32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 185700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 6112 |
| 3 | 20250404 | 185600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20250404 | 185500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20250404 | 185400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20250404 | 185300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20250404 | 185200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20250404 | 185100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20250404 | 185000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20250404 | 184900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20250404 | 184800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20250404 | 184700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20250404 | 184600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20250404 | 184500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20250404 | 184400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20250404 | 184300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20250404 | 184200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20250404 | 184100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20250404 | 184000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20250404 | 183900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20250404 | 183800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20250404 | 183700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20250404 | 183600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20250404 | 183500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20250404 | 183400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20250404 | 183300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20250404 | 183200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20250404 | 183100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20250404 | 183000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20250404 | 182900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20250404 | 182800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20250404 | 182700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 6112 |
| 33 | 20250404 | 182600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20250404 | 182500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20250404 | 182400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20250404 | 182300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20250404 | 182200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20250404 | 182100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20250404 | 182000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20250404 | 181900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20250404 | 181800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20250404 | 181700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20250404 | 181600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20250404 | 181500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20250404 | 181400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20250404 | 181300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20250404 | 181200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20250404 | 181100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20250404 | 181000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20250404 | 180900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20250404 | 180800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20250404 | 180700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20250404 | 180600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20250404 | 180500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20250404 | 180400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20250404 | 180300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20250404 | 180200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20250404 | 180100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20250404 | 180000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20250404 | 175900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20250404 | 175800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20250404 | 175700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 6112 |
| 63 | 20250404 | 175600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20250404 | 175500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20250404 | 175400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20250404 | 175300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20250404 | 175200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20250404 | 175100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20250404 | 175000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20250404 | 174900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20250404 | 174800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20250404 | 174700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20250404 | 174600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20250404 | 174500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20250404 | 174400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20250404 | 174300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20250404 | 174200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20250404 | 174100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20250404 | 174000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20250404 | 173900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20250404 | 173800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20250404 | 173700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20250404 | 173600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20250404 | 173500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20250404 | 173400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20250404 | 173300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20250404 | 173200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20250404 | 173100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20250404 | 173000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20250404 | 172900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20250404 | 172800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20250404 | 172700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 6112 |
| 93 | 20250404 | 172600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20250404 | 172500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20250404 | 172400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20250404 | 172300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20250404 | 172200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20250404 | 172100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20250404 | 172000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20250404 | 171900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20250404 | 171800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20250404 | 171700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20250404 | 171600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20250404 | 171500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20250404 | 171400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20250404 | 171300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20250404 | 171200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20250404 | 171100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20250404 | 171000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20250404 | 170900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20250404 | 170800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20250404 | 170700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20250404 | 170600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20250404 | 170500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20250404 | 170400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20250404 | 170300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20250404 | 170200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20250404 | 170100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20250404 | 170000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20250404 | 165900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20250404 | 165800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20250404 | 165700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 6112 |
| 123 | 20250404 | 165600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20250404 | 165500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20250404 | 165400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20250404 | 165300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20250404 | 165200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20250404 | 165100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20250404 | 165000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20250404 | 164900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20250404 | 164800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20250404 | 164700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20250404 | 164600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20250404 | 164500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20250404 | 164400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20250404 | 164300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20250404 | 164200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20250404 | 164100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20250404 | 164000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20250404 | 163900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20250404 | 163800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20250404 | 163700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20250404 | 163600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20250404 | 163500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20250404 | 163400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20250404 | 163300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20250404 | 163200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20250404 | 163100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20250404 | 163000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20250404 | 162900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20250404 | 162800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20250404 | 162700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 6112 |
| 153 | 20250404 | 162600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20250404 | 162500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20250404 | 162400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20250404 | 162300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20250404 | 162200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20250404 | 162100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20250404 | 162000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20250404 | 161900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20250404 | 161800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20250404 | 161700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20250404 | 161600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20250404 | 161500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20250404 | 161400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20250404 | 161300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20250404 | 161200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20250404 | 161100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20250404 | 161000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20250404 | 160900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20250404 | 160800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20250404 | 160700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20250404 | 160600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20250404 | 160500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20250404 | 160400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20250404 | 160300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20250404 | 160200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20250404 | 160100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20250404 | 160000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20250404 | 155900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20250404 | 155800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20250404 | 155700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 6112 |
| 183 | 20250404 | 155600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20250404 | 155500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20250404 | 155400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20250404 | 155300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20250404 | 155200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20250404 | 155100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20250404 | 155000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20250404 | 154900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20250404 | 154800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20250404 | 154700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20250404 | 154600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20250404 | 154500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20250404 | 154400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20250404 | 154300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20250404 | 154200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20250404 | 154100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20250404 | 154000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20250404 | 153900 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20250404 | 153800 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20250404 | 153700 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20250404 | 153600 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20250404 | 153500 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20250404 | 153400 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20250404 | 153300 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20250404 | 153200 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20250404 | 153100 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20250404 | 153000 | 6718105950 | 36000 | 36000 | 36000 | 36000 | 6112 |
| 210 | 20250404 | 152900 | 6498073950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20250404 | 152800 | 6498073950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20250404 | 152700 | 6498073950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 213 | 20250404 | 152600 | 6498073950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20250404 | 152500 | 6498073950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 215 | 20250404 | 152400 | 6498073950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 216 | 20250404 | 152300 | 6498073950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 217 | 20250404 | 152200 | 6498073950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 218 | 20250404 | 152100 | 6498073950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 219 | 20250404 | 152000 | 6498073950 | 35850 | 35850 | 35850 | 35850 | 0 |
| 220 | 20250404 | 151900 | 6498073950 | 35850 | 35800 | 36000 | 35800 | 784 |
| 221 | 20250404 | 151800 | 6469942150 | 35800 | 35750 | 35850 | 35750 | 585 |
| 222 | 20250404 | 151700 | 6448985400 | 35750 | 35800 | 35800 | 35700 | 381 |
| 223 | 20250404 | 151600 | 6435359100 | 35800 | 35700 | 35800 | 35700 | 861 |
| 224 | 20250404 | 151500 | 6404552850 | 35750 | 35800 | 35900 | 35700 | 1769 |
| 225 | 20250404 | 151400 | 6341296550 | 35850 | 35800 | 35900 | 35750 | 917 |
| 226 | 20250404 | 151300 | 6308433900 | 35800 | 35800 | 35850 | 35700 | 956 |
| 227 | 20250404 | 151200 | 6274242100 | 35800 | 35750 | 35850 | 35700 | 725 |
| 228 | 20250404 | 151100 | 6248313000 | 35800 | 35800 | 35800 | 35700 | 766 |
| 229 | 20250404 | 151000 | 6220931750 | 35800 | 35800 | 35900 | 35700 | 541 |
| 230 | 20250404 | 150900 | 6201567975 | 35800 | 35850 | 35900 | 35750 | 781 |
| 231 | 20250404 | 150800 | 6173606875 | 35750 | 35750 | 35800 | 35650 | 1079 |
| 232 | 20250404 | 150700 | 6135057375 | 35850 | 35700 | 35850 | 35700 | 279 |
| 233 | 20250404 | 150600 | 6125084675 | 35750 | 35750 | 35800 | 35650 | 816 |
| 234 | 20250404 | 150500 | 6095949975 | 35750 | 35800 | 35850 | 35700 | 382 |
| 235 | 20250404 | 150400 | 6082289275 | 35800 | 35800 | 35800 | 35650 | 846 |
| 236 | 20250404 | 150300 | 6052060575 | 35800 | 35750 | 35800 | 35650 | 1191 |
| 237 | 20250404 | 150200 | 6009522375 | 35750 | 35600 | 35750 | 35600 | 845 |
| 238 | 20250404 | 150100 | 5979400225 | 35600 | 35700 | 35800 | 35600 | 967 |
| 239 | 20250404 | 150000 | 5944885425 | 35750 | 35800 | 35800 | 35700 | 683 |
| 240 | 20250404 | 145900 | 5920474825 | 35800 | 35650 | 35800 | 35600 | 350 |
| 241 | 20250404 | 145800 | 5907981225 | 35600 | 35700 | 35750 | 35600 | 838 |
| 242 | 20250404 | 145700 | 5878070275 | 35700 | 35600 | 35700 | 35500 | 1249 |
| 243 | 20250404 | 145600 | 5833697975 | 35700 | 35600 | 35700 | 35500 | 1557 |
| 244 | 20250404 | 145500 | 5778408725 | 35600 | 35550 | 35600 | 35450 | 584 |
| 245 | 20250404 | 145400 | 5757648875 | 35550 | 35450 | 35600 | 35450 | 270 |
| 246 | 20250404 | 145300 | 5748056525 | 35550 | 35500 | 35550 | 35450 | 442 |
| 247 | 20250404 | 145200 | 5732375675 | 35500 | 35500 | 35500 | 35400 | 417 |
| 248 | 20250404 | 145100 | 5717584775 | 35500 | 35450 | 35550 | 35350 | 293 |
| 249 | 20250404 | 145000 | 5707196825 | 35450 | 35450 | 35450 | 35350 | 431 |
| 250 | 20250404 | 144900 | 5691939425 | 35450 | 35450 | 35600 | 35400 | 439 |
| 251 | 20250404 | 144800 | 5676387125 | 35450 | 35450 | 35600 | 35450 | 505 |
| 252 | 20250404 | 144700 | 5658458775 | 35550 | 35500 | 35550 | 35450 | 441 |
| 253 | 20250404 | 144600 | 5642795275 | 35550 | 35800 | 35800 | 35500 | 615 |
| 254 | 20250404 | 144500 | 5620898975 | 35800 | 35500 | 35800 | 35500 | 621 |
| 255 | 20250404 | 144400 | 5598758675 | 35500 | 35400 | 35500 | 35350 | 487 |
| 256 | 20250404 | 144300 | 5581501975 | 35400 | 35350 | 35450 | 35300 | 704 |
| 257 | 20250404 | 144200 | 5556584775 | 35500 | 35300 | 35500 | 35300 | 702 |
| 258 | 20250404 | 144100 | 5531749625 | 35350 | 35250 | 35350 | 35200 | 540 |
| 259 | 20250404 | 144000 | 5512697625 | 35250 | 35200 | 35250 | 35200 | 433 |
| 260 | 20250404 | 143900 | 5497447425 | 35250 | 35250 | 35250 | 35200 | 204 |
| 261 | 20250404 | 143800 | 5490262925 | 35200 | 35100 | 35250 | 35100 | 408 |
| 262 | 20250404 | 143700 | 5475910675 | 35150 | 35150 | 35150 | 35050 | 283 |
| 263 | 20250404 | 143600 | 5465981475 | 35100 | 35100 | 35150 | 35050 | 408 |
| 264 | 20250404 | 143500 | 5451661225 | 35100 | 35050 | 35150 | 35050 | 426 |
| 265 | 20250404 | 143400 | 5436716775 | 35050 | 35050 | 35100 | 34950 | 324 |
| 266 | 20250404 | 143300 | 5425370275 | 35000 | 35050 | 35050 | 34900 | 440 |
| 267 | 20250404 | 143200 | 5409979025 | 35050 | 35000 | 35100 | 34900 | 372 |
| 268 | 20250404 | 143100 | 5396944025 | 35000 | 35000 | 35050 | 34950 | 219 |
| 269 | 20250404 | 143000 | 5389280775 | 35050 | 35150 | 35150 | 34950 | 1191 |
| 270 | 20250404 | 142900 | 5347578575 | 35100 | 35150 | 35200 | 35050 | 396 |
| 271 | 20250404 | 142800 | 5333673925 | 35200 | 35200 | 35200 | 35100 | 228 |
| 272 | 20250404 | 142700 | 5325655775 | 35100 | 35000 | 35200 | 35000 | 489 |
| 273 | 20250404 | 142600 | 5308497125 | 35000 | 35000 | 35150 | 35000 | 141 |
| 274 | 20250404 | 142500 | 5303560025 | 35100 | 35000 | 35100 | 35000 | 489 |
| 275 | 20250404 | 142400 | 5286420925 | 34950 | 35050 | 35050 | 34900 | 354 |
| 276 | 20250404 | 142300 | 5274044275 | 35050 | 34950 | 35050 | 34900 | 331 |
| 277 | 20250404 | 142200 | 5262469575 | 34950 | 35050 | 35050 | 34950 | 280 |
| 278 | 20250404 | 142100 | 5252682075 | 35050 | 34900 | 35050 | 34900 | 533 |
| 279 | 20250404 | 142000 | 5234039375 | 34850 | 34850 | 34950 | 34800 | 426 |
| 280 | 20250404 | 141900 | 5219187225 | 34850 | 34850 | 34850 | 34750 | 400 |
| 281 | 20250404 | 141800 | 5205266925 | 34800 | 34850 | 34850 | 34800 | 173 |
| 282 | 20250404 | 141700 | 5199244375 | 34850 | 34750 | 34850 | 34700 | 774 |
| 283 | 20250404 | 141600 | 5172324075 | 34800 | 34800 | 34800 | 34750 | 158 |
| 284 | 20250404 | 141500 | 5166831425 | 34800 | 34850 | 34850 | 34750 | 559 |
| 285 | 20250404 | 141400 | 5147383425 | 34950 | 34850 | 35000 | 34800 | 273 |
| 286 | 20250404 | 141300 | 5137869325 | 34800 | 34900 | 34950 | 34750 | 963 |
| 287 | 20250404 | 141200 | 5104362325 | 34850 | 34850 | 34950 | 34800 | 614 |
| 288 | 20250404 | 141100 | 5082974275 | 34950 | 35000 | 35000 | 34900 | 171 |
| 289 | 20250404 | 141000 | 5076997675 | 35050 | 35050 | 35050 | 34900 | 286 |
| 290 | 20250404 | 140900 | 5066990825 | 35050 | 34850 | 35050 | 34800 | 522 |
| 291 | 20250404 | 140800 | 5048785525 | 34850 | 34800 | 34850 | 34800 | 560 |
| 292 | 20250404 | 140700 | 5029289775 | 34800 | 34900 | 34900 | 34800 | 589 |
| 293 | 20250404 | 140600 | 5008775575 | 34900 | 34850 | 34950 | 34850 | 160 |
| 294 | 20250404 | 140500 | 5003194275 | 34850 | 35000 | 35000 | 34800 | 2754 |
| 295 | 20250404 | 140400 | 4907021525 | 35000 | 35050 | 35100 | 35000 | 399 |
| 296 | 20250404 | 140300 | 4893049975 | 35050 | 35050 | 35100 | 35000 | 173 |
| 297 | 20250404 | 140200 | 4886990225 | 35050 | 35100 | 35150 | 35050 | 429 |
| 298 | 20250404 | 140100 | 4871946375 | 35100 | 35100 | 35100 | 35000 | 660 |
| 299 | 20250404 | 140000 | 4848809225 | 35125 | 35050 | 35125 | 35050 | 347 |
| 300 | 20250404 | 135900 | 4836642975 | 35050 | 35150 | 35150 | 35050 | 338 |
| 301 | 20250404 | 135800 | 4824782725 | 35150 | 35150 | 35150 | 35050 | 487 |
| 302 | 20250404 | 135700 | 4807699375 | 35150 | 35100 | 35150 | 35100 | 192 |
| 303 | 20250404 | 135600 | 4800955675 | 35150 | 35100 | 35150 | 35100 | 285 |
| 304 | 20250404 | 135500 | 4790944775 | 35250 | 35150 | 35250 | 35100 | 267 |
| 305 | 20250404 | 135400 | 4781569225 | 35250 | 35250 | 35250 | 35150 | 377 |
| 306 | 20250404 | 135300 | 4768303725 | 35225 | 35250 | 35250 | 35200 | 332 |
| 307 | 20250404 | 135200 | 4756613325 | 35300 | 35300 | 35350 | 35200 | 1068 |
| 308 | 20250404 | 135100 | 4718959675 | 35300 | 35300 | 35300 | 35250 | 294 |
| 309 | 20250404 | 135000 | 4708585775 | 35300 | 35350 | 35350 | 35300 | 262 |
| 310 | 20250404 | 134900 | 4699332775 | 35400 | 35450 | 35450 | 35350 | 72 |
| 311 | 20250404 | 134800 | 4696784625 | 35450 | 35450 | 35500 | 35350 | 153 |
| 312 | 20250404 | 134700 | 4691363125 | 35450 | 35350 | 35500 | 35350 | 413 |
| 313 | 20250404 | 134600 | 4676737775 | 35350 | 35300 | 35350 | 35250 | 136 |
| 314 | 20250404 | 134500 | 4671937375 | 35250 | 35300 | 35400 | 35250 | 593 |
| 315 | 20250404 | 134400 | 4650993825 | 35300 | 35400 | 35400 | 35300 | 366 |
| 316 | 20250404 | 134300 | 4638062275 | 35400 | 35400 | 35450 | 35400 | 309 |
| 317 | 20250404 | 134200 | 4627123325 | 35350 | 35400 | 35400 | 35350 | 232 |
| 318 | 20250404 | 134100 | 4618913725 | 35450 | 35450 | 35500 | 35450 | 154 |
| 319 | 20250404 | 134000 | 4613454375 | 35500 | 35500 | 35500 | 35450 | 103 |
| 320 | 20250404 | 133900 | 4609802125 | 35500 | 35500 | 35500 | 35450 | 111 |
| 321 | 20250404 | 133800 | 4605864775 | 35450 | 35400 | 35500 | 35400 | 171 |
| 322 | 20250404 | 133700 | 4599806975 | 35450 | 35450 | 35500 | 35400 | 99 |
| 323 | 20250404 | 133600 | 4596297475 | 35400 | 35450 | 35450 | 35400 | 126 |
| 324 | 20250404 | 133500 | 4591836675 | 35450 | 35450 | 35450 | 35400 | 221 |
| 325 | 20250404 | 133400 | 4584002425 | 35450 | 35500 | 35500 | 35450 | 222 |
| 326 | 20250404 | 133300 | 4576131275 | 35500 | 35550 | 35550 | 35450 | 198 |
| 327 | 20250404 | 133200 | 4569104875 | 35550 | 35550 | 35550 | 35500 | 15 |
| 328 | 20250404 | 133100 | 4568571675 | 35550 | 35550 | 35650 | 35500 | 566 |
| 329 | 20250404 | 133000 | 4548456075 | 35500 | 35600 | 35650 | 35500 | 687 |
| 330 | 20250404 | 132900 | 4524034975 | 35600 | 35550 | 35600 | 35550 | 97 |
| 331 | 20250404 | 132800 | 4520583525 | 35550 | 35600 | 35600 | 35550 | 169 |
| 332 | 20250404 | 132700 | 4514574325 | 35550 | 35550 | 35550 | 35500 | 691 |
| 333 | 20250404 | 132600 | 4490010125 | 35550 | 35600 | 35600 | 35550 | 47 |
| 334 | 20250404 | 132500 | 4488337825 | 35600 | 35600 | 35650 | 35550 | 558 |
| 335 | 20250404 | 132400 | 4468479375 | 35550 | 35600 | 35600 | 35550 | 76 |
| 336 | 20250404 | 132300 | 4465774575 | 35600 | 35550 | 35600 | 35550 | 241 |
| 337 | 20250404 | 132200 | 4457205975 | 35550 | 35600 | 35600 | 35550 | 261 |
| 338 | 20250404 | 132100 | 4447916325 | 35650 | 35600 | 35650 | 35600 | 163 |
| 339 | 20250404 | 132000 | 4442110975 | 35600 | 35650 | 35650 | 35550 | 196 |
| 340 | 20250404 | 131900 | 4435134925 | 35650 | 35650 | 35700 | 35600 | 458 |
| 341 | 20250404 | 131800 | 4418824525 | 35650 | 35550 | 35650 | 35550 | 142 |
| 342 | 20250404 | 131700 | 4413771525 | 35600 | 35600 | 35650 | 35550 | 906 |
| 343 | 20250404 | 131600 | 4381520350 | 35650 | 35600 | 35700 | 35550 | 239 |
| 344 | 20250404 | 131500 | 4373004350 | 35600 | 35750 | 35750 | 35600 | 95 |
| 345 | 20250404 | 131400 | 4369619500 | 35750 | 35650 | 35750 | 35600 | 349 |
| 346 | 20250404 | 131300 | 4357187350 | 35650 | 35750 | 35750 | 35650 | 188 |
| 347 | 20250404 | 131200 | 4350472700 | 35750 | 35700 | 35750 | 35700 | 162 |
| 348 | 20250404 | 131100 | 4344687500 | 35700 | 35700 | 35700 | 35600 | 405 |
| 349 | 20250404 | 131000 | 4330266550 | 35700 | 35600 | 35750 | 35600 | 82 |
| 350 | 20250404 | 130900 | 4327341150 | 35750 | 35650 | 35750 | 35600 | 146 |
| 351 | 20250404 | 130800 | 4322140000 | 35650 | 35600 | 35650 | 35550 | 163 |
| 352 | 20250404 | 130700 | 4316340250 | 35600 | 35650 | 35650 | 35600 | 60 |
| 353 | 20250404 | 130600 | 4314203000 | 35650 | 35650 | 35650 | 35550 | 94 |
| 354 | 20250404 | 130500 | 4310855150 | 35650 | 35650 | 35650 | 35550 | 237 |
| 355 | 20250404 | 130400 | 4302406700 | 35650 | 35650 | 35650 | 35600 | 936 |
| 356 | 20250404 | 130300 | 4269081100 | 35650 | 35750 | 35750 | 35650 | 372 |
| 357 | 20250404 | 130200 | 4255799650 | 35750 | 35700 | 35750 | 35600 | 254 |
| 358 | 20250404 | 130100 | 4246733500 | 35700 | 35650 | 35700 | 35600 | 173 |
| 359 | 20250404 | 130000 | 4240570350 | 35650 | 35600 | 35650 | 35600 | 94 |
| 360 | 20250404 | 125900 | 4237222000 | 35650 | 35650 | 35650 | 35450 | 1379 |
| 361 | 20250404 | 125800 | 4188176500 | 35600 | 35700 | 35700 | 35600 | 1415 |
| 362 | 20250404 | 125700 | 4137763050 | 35650 | 35750 | 35750 | 35650 | 620 |
| 363 | 20250404 | 125600 | 4115628400 | 35750 | 35800 | 35800 | 35700 | 674 |
| 364 | 20250404 | 125500 | 4091556300 | 35850 | 35900 | 35900 | 35750 | 342 |
| 365 | 20250404 | 125400 | 4079325550 | 35900 | 35800 | 35900 | 35750 | 89 |
| 366 | 20250404 | 125300 | 4076139700 | 35800 | 35900 | 35900 | 35800 | 67 |
| 367 | 20250404 | 125200 | 4073740000 | 35900 | 35750 | 35900 | 35700 | 687 |
| 368 | 20250404 | 125100 | 4049174250 | 35750 | 35775 | 35800 | 35750 | 426 |
| 369 | 20250404 | 125000 | 4033943850 | 35800 | 35850 | 35850 | 35800 | 351 |
| 370 | 20250404 | 124900 | 4021372200 | 35750 | 35800 | 35850 | 35750 | 283 |
| 371 | 20250404 | 124800 | 4011240000 | 35850 | 35850 | 35850 | 35850 | 3 |
| 372 | 20250404 | 124700 | 4011132450 | 35850 | 35900 | 35900 | 35800 | 408 |
| 373 | 20250404 | 124600 | 3996498400 | 35900 | 35900 | 35900 | 35850 | 93 |
| 374 | 20250404 | 124500 | 3993163750 | 35850 | 35750 | 35900 | 35750 | 169 |
| 375 | 20250404 | 124400 | 3987113700 | 35750 | 35800 | 35850 | 35750 | 1131 |
| 376 | 20250404 | 124300 | 3946636200 | 35850 | 35850 | 35900 | 35800 | 241 |
| 377 | 20250404 | 124200 | 3937994750 | 35900 | 35900 | 35900 | 35900 | 18 |
| 378 | 20250404 | 124100 | 3937348550 | 35900 | 35850 | 35950 | 35850 | 271 |
| 379 | 20250404 | 124000 | 3927625700 | 35850 | 35850 | 35900 | 35850 | 86 |
| 380 | 20250404 | 123900 | 3924541800 | 35850 | 36000 | 36000 | 35800 | 723 |
| 381 | 20250404 | 123800 | 3898629650 | 36000 | 35950 | 36000 | 35950 | 244 |
| 382 | 20250404 | 123700 | 3889849700 | 36000 | 35900 | 36000 | 35900 | 43 |
| 383 | 20250404 | 123600 | 3888304800 | 35900 | 36050 | 36050 | 35900 | 443 |
| 384 | 20250404 | 123500 | 3872360050 | 36050 | 36050 | 36050 | 35950 | 143 |
| 385 | 20250404 | 123400 | 3867205100 | 35950 | 35950 | 35950 | 35900 | 201 |
| 386 | 20250404 | 123300 | 3859984050 | 35900 | 35950 | 35950 | 35900 | 61 |
| 387 | 20250404 | 123200 | 3857791150 | 35950 | 35900 | 35950 | 35700 | 1421 |
| 388 | 20250404 | 123100 | 3806868550 | 35850 | 36050 | 36050 | 35850 | 1021 |
| 389 | 20250404 | 123000 | 3770201750 | 36000 | 36150 | 36150 | 35950 | 97 |
| 390 | 20250404 | 122900 | 3766709350 | 36100 | 36000 | 36100 | 35950 | 293 |
| 391 | 20250404 | 122800 | 3756161150 | 36000 | 36000 | 36000 | 35900 | 916 |
| 392 | 20250404 | 122700 | 3723245700 | 36000 | 35950 | 36000 | 35850 | 783 |
| 393 | 20250404 | 122600 | 3695122650 | 36000 | 35950 | 36100 | 35950 | 133 |
| 394 | 20250404 | 122500 | 3690336150 | 35950 | 36000 | 36000 | 35900 | 273 |
| 395 | 20250404 | 122400 | 3680524900 | 36000 | 36050 | 36050 | 35950 | 319 |
| 396 | 20250404 | 122300 | 3669036950 | 36100 | 36100 | 36100 | 35950 | 209 |
| 397 | 20250404 | 122200 | 3661510300 | 36100 | 36050 | 36100 | 35950 | 304 |
| 398 | 20250404 | 122100 | 3650565750 | 36100 | 36050 | 36100 | 36000 | 153 |
| 399 | 20250404 | 122000 | 3645049850 | 36050 | 35900 | 36050 | 35850 | 566 |
| 400 | 20250404 | 121900 | 3624716450 | 35850 | 35900 | 36000 | 35850 | 1915 |
| 401 | 20250404 | 121800 | 3555966400 | 35900 | 35900 | 35900 | 35850 | 551 |
| 402 | 20250404 | 121700 | 3536198650 | 35900 | 35950 | 36000 | 35850 | 523 |
| 403 | 20250404 | 121600 | 3517412250 | 36000 | 36100 | 36100 | 35950 | 33 |
| 404 | 20250404 | 121500 | 3516222200 | 36150 | 36050 | 36150 | 35950 | 849 |
| 405 | 20250404 | 121400 | 3485675150 | 36050 | 36000 | 36050 | 35950 | 376 |
| 406 | 20250404 | 121300 | 3472141150 | 36050 | 36100 | 36100 | 36050 | 569 |
| 407 | 20250404 | 121200 | 3451627950 | 36150 | 36150 | 36150 | 36050 | 436 |
| 408 | 20250404 | 121100 | 3435900450 | 36100 | 36200 | 36200 | 36100 | 98 |
| 409 | 20250404 | 121000 | 3432358850 | 36050 | 36200 | 36200 | 36050 | 58 |
| 410 | 20250404 | 120900 | 3430263550 | 36250 | 36000 | 36250 | 36000 | 294 |
| 411 | 20250404 | 120800 | 3419662550 | 36050 | 36100 | 36100 | 36000 | 149 |
| 412 | 20250404 | 120700 | 3414290950 | 36050 | 36100 | 36200 | 36000 | 510 |
| 413 | 20250404 | 120600 | 3395881150 | 36000 | 36150 | 36150 | 36000 | 573 |
| 414 | 20250404 | 120500 | 3375241100 | 36000 | 36100 | 36200 | 36000 | 544 |
| 415 | 20250404 | 120400 | 3355635150 | 36050 | 36100 | 36200 | 36050 | 372 |
| 416 | 20250404 | 120300 | 3342209200 | 36200 | 36300 | 36400 | 36100 | 897 |
| 417 | 20250404 | 120200 | 3309760800 | 36400 | 36200 | 36450 | 36200 | 279 |
| 418 | 20250404 | 120100 | 3299611850 | 36150 | 36550 | 36550 | 36150 | 4290 |
| 419 | 20250404 | 120000 | 3143326250 | 36550 | 36700 | 36700 | 36550 | 672 |
| 420 | 20250404 | 115900 | 3118738300 | 36750 | 36700 | 36750 | 36600 | 8 |
| 421 | 20250404 | 115800 | 3118444500 | 36700 | 36700 | 36750 | 36600 | 294 |
| 422 | 20250404 | 115700 | 3107666950 | 36700 | 36850 | 36850 | 36650 | 1248 |
| 423 | 20250404 | 115600 | 3061861050 | 36750 | 36850 | 36850 | 36750 | 117 |
| 424 | 20250404 | 115500 | 3057555300 | 36850 | 36850 | 36850 | 36800 | 89 |
| 425 | 20250404 | 115400 | 3054278950 | 36850 | 36850 | 36900 | 36800 | 351 |
| 426 | 20250404 | 115300 | 3041343350 | 36850 | 36800 | 36900 | 36800 | 30 |
| 427 | 20250404 | 115200 | 3040237600 | 36800 | 36950 | 36950 | 36800 | 506 |
| 428 | 20250404 | 115100 | 3021583200 | 36950 | 36950 | 36950 | 36900 | 96 |
| 429 | 20250404 | 115000 | 3018038900 | 36950 | 36900 | 36950 | 36900 | 80 |
| 430 | 20250404 | 114900 | 3015086100 | 36950 | 37100 | 37100 | 36950 | 270 |
| 431 | 20250404 | 114800 | 3005101850 | 37100 | 37200 | 37200 | 37100 | 29 |
| 432 | 20250404 | 114700 | 3004024300 | 36950 | 37300 | 37300 | 36950 | 160 |
| 433 | 20250404 | 114600 | 2998103750 | 37000 | 37000 | 37050 | 36900 | 112 |
| 434 | 20250404 | 114500 | 2993959550 | 37000 | 36950 | 37000 | 36850 | 273 |
| 435 | 20250404 | 114400 | 2983877700 | 36950 | 37000 | 37050 | 36900 | 127 |
| 436 | 20250404 | 114300 | 2979178650 | 37050 | 37050 | 37150 | 37050 | 347 |
| 437 | 20250404 | 114200 | 2966319150 | 37150 | 37200 | 37200 | 37050 | 236 |
| 438 | 20250404 | 114100 | 2957564900 | 37200 | 37000 | 37200 | 37000 | 67 |
| 439 | 20250404 | 114000 | 2955077950 | 37250 | 37100 | 37250 | 37000 | 191 |
| 440 | 20250404 | 113900 | 2948000450 | 37100 | 37150 | 37250 | 37000 | 220 |
| 441 | 20250404 | 113800 | 2939835500 | 37300 | 37300 | 37350 | 37300 | 130 |
| 442 | 20250404 | 113700 | 2934981100 | 37350 | 37100 | 37350 | 37000 | 300 |
| 443 | 20250404 | 113600 | 2923832050 | 37100 | 37150 | 37150 | 36950 | 47 |
| 444 | 20250404 | 113500 | 2922088050 | 37150 | 36850 | 37150 | 36850 | 480 |
| 445 | 20250404 | 113400 | 2904335900 | 36900 | 36950 | 36950 | 36850 | 78 |
| 446 | 20250404 | 113300 | 2901457750 | 36950 | 36850 | 37100 | 36800 | 429 |
| 447 | 20250404 | 113200 | 2885618000 | 36800 | 36950 | 37000 | 36800 | 51 |
| 448 | 20250404 | 113100 | 2883738450 | 36950 | 36800 | 36950 | 36800 | 432 |
| 449 | 20250404 | 113000 | 2867818450 | 36950 | 36850 | 37150 | 36800 | 697 |
| 450 | 20250404 | 112900 | 2842057250 | 36850 | 36950 | 37000 | 36750 | 166 |
| 451 | 20250404 | 112800 | 2835940900 | 37150 | 37100 | 37150 | 36850 | 222 |
| 452 | 20250404 | 112700 | 2827723850 | 37100 | 37100 | 37150 | 36900 | 172 |
| 453 | 20250404 | 112600 | 2821349800 | 37150 | 37000 | 37250 | 36850 | 585 |
| 454 | 20250404 | 112500 | 2799694250 | 37250 | 37350 | 37350 | 37000 | 1479 |
| 455 | 20250404 | 112400 | 2744718300 | 37400 | 37550 | 37650 | 37400 | 80 |
| 456 | 20250404 | 112300 | 2741715700 | 37550 | 37900 | 38150 | 37450 | 2603 |
| 457 | 20250404 | 112200 | 2642870450 | 37900 | 37650 | 37900 | 37550 | 513 |
| 458 | 20250404 | 112100 | 2623520150 | 37650 | 37550 | 37750 | 37350 | 780 |
| 459 | 20250404 | 112000 | 2594261400 | 37800 | 37700 | 37800 | 37550 | 126 |
| 460 | 20250404 | 111900 | 2589518700 | 37650 | 37500 | 37650 | 37350 | 399 |
| 461 | 20250404 | 111800 | 2574552750 | 37550 | 37750 | 37850 | 37500 | 1324 |
| 462 | 20250404 | 111700 | 2524714750 | 37850 | 37950 | 37950 | 37600 | 791 |
| 463 | 20250404 | 111600 | 2494886750 | 38050 | 37850 | 38050 | 37800 | 823 |
| 464 | 20250404 | 111500 | 2463699750 | 37850 | 38150 | 38150 | 37850 | 769 |
| 465 | 20250404 | 111400 | 2434499300 | 38000 | 38100 | 38200 | 38000 | 585 |
| 466 | 20250404 | 111300 | 2412192600 | 38100 | 38150 | 38150 | 38000 | 507 |
| 467 | 20250404 | 111200 | 2392862475 | 38150 | 38100 | 38200 | 38100 | 599 |
| 468 | 20250404 | 111100 | 2369992225 | 38150 | 38050 | 38150 | 38050 | 834 |
| 469 | 20250404 | 111000 | 2338195875 | 38000 | 37800 | 38050 | 37800 | 1162 |
| 470 | 20250404 | 110900 | 2294131875 | 37800 | 37600 | 37800 | 37600 | 164 |
| 471 | 20250404 | 110800 | 2287949175 | 37650 | 37500 | 37650 | 37400 | 1468 |
| 472 | 20250404 | 110700 | 2232894325 | 37500 | 37450 | 37500 | 37400 | 298 |
| 473 | 20250404 | 110600 | 2221733675 | 37450 | 37250 | 37500 | 37150 | 369 |
| 474 | 20250404 | 110500 | 2207980425 | 37300 | 37200 | 37300 | 37200 | 79 |
| 475 | 20250404 | 110400 | 2205037825 | 37200 | 37100 | 37250 | 37000 | 80 |
| 476 | 20250404 | 110300 | 2202068825 | 37150 | 37100 | 37250 | 37050 | 299 |
| 477 | 20250404 | 110200 | 2190944075 | 37100 | 37050 | 37200 | 37000 | 455 |
| 478 | 20250404 | 110100 | 2174079425 | 37150 | 37300 | 37300 | 37150 | 103 |
| 479 | 20250404 | 110000 | 2170249975 | 37300 | 37200 | 37600 | 37200 | 1068 |
| 480 | 20250404 | 105900 | 2130262575 | 37200 | 37200 | 37300 | 37150 | 294 |
| 481 | 20250404 | 105800 | 2119318675 | 37200 | 37150 | 37200 | 37050 | 105 |
| 482 | 20250404 | 105700 | 2115418625 | 37150 | 37050 | 37150 | 37050 | 116 |
| 483 | 20250404 | 105600 | 2111118225 | 37050 | 37050 | 37050 | 37000 | 75 |
| 484 | 20250404 | 105500 | 2108342675 | 37050 | 37150 | 37200 | 37050 | 845 |
| 485 | 20250404 | 105400 | 2076987875 | 37100 | 37100 | 37150 | 37100 | 62 |
| 486 | 20250404 | 105300 | 2074686625 | 37150 | 37150 | 37300 | 37150 | 222 |
| 487 | 20250404 | 105200 | 2066426175 | 37150 | 37050 | 37150 | 37050 | 123 |
| 488 | 20250404 | 105100 | 2061861125 | 36950 | 36850 | 37050 | 36800 | 1239 |
| 489 | 20250404 | 105000 | 2016136925 | 36850 | 37100 | 37150 | 36850 | 1763 |
| 490 | 20250404 | 104900 | 1950952675 | 37150 | 37050 | 37400 | 37050 | 687 |
| 491 | 20250404 | 104800 | 1925399775 | 37100 | 37000 | 37150 | 37000 | 147 |
| 492 | 20250404 | 104700 | 1919939075 | 37150 | 36950 | 37150 | 36950 | 249 |
| 493 | 20250404 | 104600 | 1910719525 | 36950 | 36850 | 37000 | 36850 | 159 |
| 494 | 20250404 | 104500 | 1904853325 | 36850 | 36800 | 36850 | 36750 | 178 |
| 495 | 20250404 | 104400 | 1898301525 | 36750 | 36750 | 36800 | 36750 | 394 |
| 496 | 20250404 | 104300 | 1883820625 | 36750 | 36900 | 36900 | 36750 | 208 |
| 497 | 20250404 | 104200 | 1876166175 | 36900 | 36900 | 36900 | 36850 | 1420 |
| 498 | 20250404 | 104100 | 1823775875 | 36900 | 36950 | 37000 | 36900 | 93 |
| 499 | 20250404 | 104000 | 1820340875 | 36950 | 36900 | 37000 | 36900 | 271 |
| 500 | 20250404 | 103900 | 1810329825 | 36950 | 36950 | 36950 | 36900 | 118 |
| 501 | 20250404 | 103800 | 1805969775 | 36950 | 36950 | 36950 | 36850 | 505 |
| 502 | 20250404 | 103700 | 1787319575 | 36900 | 36900 | 36950 | 36900 | 337 |
| 503 | 20250404 | 103600 | 1774884125 | 36900 | 36900 | 36950 | 36850 | 668 |
| 504 | 20250404 | 103500 | 1750233900 | 36950 | 36950 | 36950 | 36900 | 214 |
| 505 | 20250404 | 103400 | 1742332000 | 37000 | 37050 | 37050 | 37000 | 1339 |
| 506 | 20250404 | 103300 | 1692788800 | 37000 | 37050 | 37050 | 37000 | 297 |
| 507 | 20250404 | 103200 | 1681786000 | 37050 | 37100 | 37100 | 37050 | 194 |
| 508 | 20250404 | 103100 | 1674592550 | 37150 | 37150 | 37150 | 37150 | 58 |
| 509 | 20250404 | 103000 | 1672437850 | 37150 | 37200 | 37200 | 37150 | 108 |
| 510 | 20250404 | 102900 | 1668425500 | 37200 | 37150 | 37200 | 37100 | 187 |
| 511 | 20250404 | 102800 | 1661480350 | 37100 | 37150 | 37250 | 37100 | 805 |
| 512 | 20250404 | 102700 | 1631556750 | 37200 | 37200 | 37250 | 37150 | 432 |
| 513 | 20250404 | 102600 | 1615478800 | 37250 | 37350 | 37350 | 37200 | 338 |
| 514 | 20250404 | 102500 | 1602878000 | 37350 | 37400 | 37400 | 37350 | 153 |
| 515 | 20250404 | 102400 | 1597155850 | 37400 | 37350 | 37400 | 37350 | 126 |
| 516 | 20250404 | 102300 | 1592447500 | 37350 | 37400 | 37400 | 37350 | 126 |
| 517 | 20250404 | 102200 | 1587740350 | 37400 | 37300 | 37400 | 37300 | 168 |
| 518 | 20250404 | 102100 | 1581468100 | 37250 | 37200 | 37300 | 37200 | 267 |
| 519 | 20250404 | 102000 | 1571521500 | 37250 | 37150 | 37300 | 37100 | 569 |
| 520 | 20250404 | 101900 | 1550372800 | 37100 | 37050 | 37100 | 37050 | 226 |
| 521 | 20250404 | 101800 | 1541993950 | 37050 | 37100 | 37100 | 37050 | 1483 |
| 522 | 20250404 | 101700 | 1487002700 | 37100 | 37150 | 37150 | 37100 | 59 |
| 523 | 20250404 | 101600 | 1484813200 | 37100 | 37100 | 37150 | 37100 | 159 |
| 524 | 20250404 | 101500 | 1478911150 | 37050 | 37100 | 37100 | 37050 | 70 |
| 525 | 20250404 | 101400 | 1476314900 | 37150 | 37200 | 37200 | 37050 | 417 |
| 526 | 20250404 | 101300 | 1460827200 | 37250 | 37200 | 37250 | 37200 | 132 |
| 527 | 20250404 | 101200 | 1455913050 | 37250 | 37450 | 37450 | 37150 | 220 |
| 528 | 20250404 | 101100 | 1447731900 | 37450 | 37200 | 37450 | 37150 | 345 |
| 529 | 20250404 | 101000 | 1434884350 | 37200 | 37200 | 37200 | 37150 | 40 |
| 530 | 20250404 | 100900 | 1433397200 | 37200 | 37250 | 37250 | 37200 | 231 |
| 531 | 20250404 | 100800 | 1424803650 | 37250 | 37200 | 37250 | 37200 | 144 |
| 532 | 20250404 | 100700 | 1419441000 | 37250 | 37250 | 37250 | 37250 | 97 |
| 533 | 20250404 | 100600 | 1415827750 | 37250 | 37250 | 37300 | 37250 | 268 |
| 534 | 20250404 | 100500 | 1405844700 | 37200 | 37300 | 37300 | 37200 | 507 |
| 535 | 20250404 | 100400 | 1386959200 | 37300 | 37300 | 37300 | 37250 | 136 |
| 536 | 20250404 | 100300 | 1381886900 | 37300 | 37300 | 37300 | 37250 | 118 |
| 537 | 20250404 | 100200 | 1377486050 | 37250 | 37200 | 37250 | 37200 | 602 |
| 538 | 20250404 | 100100 | 1355062750 | 37250 | 37200 | 37300 | 37200 | 744 |
| 539 | 20250404 | 100000 | 1327354450 | 37250 | 37250 | 37350 | 37200 | 770 |
| 540 | 20250404 | 095900 | 1298668900 | 37350 | 37300 | 37400 | 37300 | 222 |
| 541 | 20250404 | 095800 | 1290379150 | 37300 | 37300 | 37350 | 37250 | 515 |
| 542 | 20250404 | 095700 | 1271169500 | 37350 | 37300 | 37350 | 37300 | 273 |
| 543 | 20250404 | 095600 | 1260986550 | 37300 | 37400 | 37400 | 37300 | 358 |
| 544 | 20250404 | 095500 | 1247616200 | 37450 | 37400 | 37450 | 37350 | 186 |
| 545 | 20250404 | 095400 | 1240653600 | 37450 | 37450 | 37450 | 37400 | 149 |
| 546 | 20250404 | 095300 | 1235080100 | 37450 | 37450 | 37550 | 37400 | 135 |
| 547 | 20250404 | 095200 | 1230021050 | 37500 | 37550 | 37600 | 37500 | 524 |
| 548 | 20250404 | 095100 | 1210362500 | 37550 | 37500 | 37600 | 37500 | 186 |
| 549 | 20250404 | 095000 | 1203380750 | 37600 | 37600 | 37600 | 37500 | 235 |
| 550 | 20250404 | 094900 | 1194551900 | 37650 | 37500 | 37750 | 37500 | 363 |
| 551 | 20250404 | 094800 | 1180891750 | 37500 | 37450 | 37500 | 37450 | 475 |
| 552 | 20250404 | 094700 | 1163082750 | 37450 | 37350 | 37500 | 37300 | 265 |
| 553 | 20250404 | 094600 | 1153172650 | 37350 | 37300 | 37350 | 37250 | 221 |
| 554 | 20250404 | 094500 | 1144925500 | 37300 | 37200 | 37300 | 37200 | 225 |
| 555 | 20250404 | 094400 | 1136543450 | 37200 | 37200 | 37300 | 37150 | 755 |
| 556 | 20250404 | 094300 | 1108435650 | 37200 | 37300 | 37300 | 37200 | 244 |
| 557 | 20250404 | 094200 | 1099342300 | 37300 | 37400 | 37400 | 37300 | 833 |
| 558 | 20250404 | 094100 | 1068222900 | 37400 | 37500 | 37500 | 37350 | 104 |
| 559 | 20250404 | 094000 | 1064329900 | 37500 | 37400 | 37500 | 37350 | 622 |
| 560 | 20250404 | 093900 | 1041063450 | 37400 | 37300 | 37450 | 37300 | 1639 |
| 561 | 20250404 | 093800 | 979739300 | 37350 | 37300 | 37350 | 37250 | 187 |
| 562 | 20250404 | 093700 | 972764300 | 37350 | 37350 | 37450 | 37250 | 140 |
| 563 | 20250404 | 093600 | 967531750 | 37300 | 37250 | 37300 | 37250 | 657 |
| 564 | 20250404 | 093500 | 943051050 | 37250 | 37150 | 37250 | 37150 | 806 |
| 565 | 20250404 | 093400 | 913071900 | 37150 | 37100 | 37150 | 37000 | 106 |
| 566 | 20250404 | 093300 | 909139150 | 37100 | 36950 | 37100 | 36800 | 385 |
| 567 | 20250404 | 093200 | 894905100 | 36950 | 36850 | 36950 | 36850 | 235 |
| 568 | 20250404 | 093100 | 886234300 | 36850 | 36850 | 36900 | 36500 | 1523 |
| 569 | 20250404 | 093000 | 830295450 | 36850 | 36750 | 36850 | 36750 | 699 |
| 570 | 20250404 | 092900 | 804574300 | 36800 | 36700 | 36900 | 36700 | 325 |
| 571 | 20250404 | 092800 | 792615250 | 36700 | 36750 | 36750 | 36550 | 556 |
| 572 | 20250404 | 092700 | 772235600 | 36750 | 36700 | 36800 | 36700 | 139 |
| 573 | 20250404 | 092600 | 767131000 | 36700 | 36650 | 36700 | 36600 | 229 |
| 574 | 20250404 | 092500 | 758745000 | 36650 | 36500 | 36650 | 36450 | 606 |
| 575 | 20250404 | 092400 | 736566775 | 36550 | 36500 | 36650 | 36500 | 151 |
| 576 | 20250404 | 092300 | 731049825 | 36500 | 36500 | 36650 | 36450 | 566 |
| 577 | 20250404 | 092200 | 710382775 | 36550 | 36600 | 36650 | 36500 | 1449 |
| 578 | 20250404 | 092100 | 657456025 | 36600 | 36650 | 36650 | 36500 | 2328 |
| 579 | 20250404 | 092000 | 572310625 | 36650 | 36650 | 36700 | 36600 | 378 |
| 580 | 20250404 | 091900 | 558457700 | 36700 | 36700 | 36700 | 36650 | 182 |
| 581 | 20250404 | 091800 | 551781800 | 36700 | 36700 | 36700 | 36650 | 374 |
| 582 | 20250404 | 091700 | 538059400 | 36700 | 36750 | 36750 | 36650 | 1088 |
| 583 | 20250404 | 091600 | 498134550 | 36750 | 36750 | 36800 | 36750 | 214 |
| 584 | 20250404 | 091500 | 490265250 | 36750 | 36800 | 36800 | 36700 | 802 |
| 585 | 20250404 | 091400 | 460791700 | 36800 | 36750 | 36800 | 36650 | 1991 |
| 586 | 20250404 | 091300 | 387663150 | 36750 | 36800 | 36800 | 36750 | 297 |
| 587 | 20250404 | 091200 | 376747850 | 36850 | 36750 | 36850 | 36750 | 460 |
| 588 | 20250404 | 091100 | 359824400 | 36750 | 36750 | 36750 | 36700 | 255 |
| 589 | 20250404 | 091000 | 350453300 | 36800 | 36850 | 36850 | 36750 | 156 |
| 590 | 20250404 | 090900 | 344716200 | 36800 | 36800 | 36800 | 36700 | 522 |
| 591 | 20250404 | 090800 | 325533150 | 36800 | 36850 | 36850 | 36650 | 1287 |
| 592 | 20250404 | 090700 | 278247850 | 36750 | 36950 | 36950 | 36750 | 811 |
| 593 | 20250404 | 090600 | 248353150 | 37000 | 37000 | 37100 | 36950 | 574 |
| 594 | 20250404 | 090500 | 227105500 | 37050 | 36900 | 37050 | 36800 | 259 |
| 595 | 20250404 | 090400 | 217530125 | 36950 | 36950 | 36950 | 36900 | 424 |
| 596 | 20250404 | 090300 | 201864325 | 36950 | 36750 | 37000 | 36750 | 327 |
| 597 | 20250404 | 090200 | 189810450 | 36850 | 36800 | 37000 | 36550 | 949 |
| 598 | 20250404 | 090100 | 154943400 | 37100 | 37150 | 37150 | 36600 | 3349 |
| 599 | 20250404 | 090000 | 31352200 | 37000 | 37200 | 37200 | 37000 | 844 |