33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 190400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 8182 |
| 3 | 20250404 | 190300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 4 | 20250404 | 190200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 5 | 20250404 | 190100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 6 | 20250404 | 190000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 7 | 20250404 | 185900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 8 | 20250404 | 185800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 9 | 20250404 | 185700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 10 | 20250404 | 185600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 11 | 20250404 | 185500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 12 | 20250404 | 185400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 13 | 20250404 | 185300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 14 | 20250404 | 185200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 15 | 20250404 | 185100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 16 | 20250404 | 185000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 17 | 20250404 | 184900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 18 | 20250404 | 184800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 19 | 20250404 | 184700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 20 | 20250404 | 184600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 21 | 20250404 | 184500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 22 | 20250404 | 184400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 23 | 20250404 | 184300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 24 | 20250404 | 184200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 25 | 20250404 | 184100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 26 | 20250404 | 184000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 27 | 20250404 | 183900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 28 | 20250404 | 183800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 29 | 20250404 | 183700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 30 | 20250404 | 183600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 31 | 20250404 | 183500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 32 | 20250404 | 183400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 8182 |
| 33 | 20250404 | 183300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 34 | 20250404 | 183200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 35 | 20250404 | 183100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 36 | 20250404 | 183000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 37 | 20250404 | 182900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 38 | 20250404 | 182800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 39 | 20250404 | 182700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 40 | 20250404 | 182600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 41 | 20250404 | 182500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 42 | 20250404 | 182400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 43 | 20250404 | 182300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 44 | 20250404 | 182200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 45 | 20250404 | 182100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 46 | 20250404 | 182000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 47 | 20250404 | 181900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 48 | 20250404 | 181800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 49 | 20250404 | 181700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 50 | 20250404 | 181600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 51 | 20250404 | 181500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 52 | 20250404 | 181400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 53 | 20250404 | 181300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 54 | 20250404 | 181200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 55 | 20250404 | 181100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 56 | 20250404 | 181000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 57 | 20250404 | 180900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 58 | 20250404 | 180800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 59 | 20250404 | 180700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 60 | 20250404 | 180600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 61 | 20250404 | 180500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 62 | 20250404 | 180400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 8182 |
| 63 | 20250404 | 180300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 64 | 20250404 | 180200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 65 | 20250404 | 180100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 66 | 20250404 | 180000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 67 | 20250404 | 175900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 68 | 20250404 | 175800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 69 | 20250404 | 175700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 70 | 20250404 | 175600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 71 | 20250404 | 175500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 72 | 20250404 | 175400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 73 | 20250404 | 175300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 74 | 20250404 | 175200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 75 | 20250404 | 175100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 76 | 20250404 | 175000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 77 | 20250404 | 174900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 78 | 20250404 | 174800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 79 | 20250404 | 174700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 80 | 20250404 | 174600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 81 | 20250404 | 174500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 82 | 20250404 | 174400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 83 | 20250404 | 174300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 84 | 20250404 | 174200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 85 | 20250404 | 174100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 86 | 20250404 | 174000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 87 | 20250404 | 173900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 88 | 20250404 | 173800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 89 | 20250404 | 173700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 90 | 20250404 | 173600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 91 | 20250404 | 173500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 92 | 20250404 | 173400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 8182 |
| 93 | 20250404 | 173300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 94 | 20250404 | 173200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 95 | 20250404 | 173100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 96 | 20250404 | 173000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 97 | 20250404 | 172900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 98 | 20250404 | 172800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 99 | 20250404 | 172700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 100 | 20250404 | 172600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 101 | 20250404 | 172500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 102 | 20250404 | 172400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 103 | 20250404 | 172300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 104 | 20250404 | 172200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 105 | 20250404 | 172100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 106 | 20250404 | 172000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 107 | 20250404 | 171900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 108 | 20250404 | 171800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 109 | 20250404 | 171700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 110 | 20250404 | 171600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 111 | 20250404 | 171500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 112 | 20250404 | 171400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 113 | 20250404 | 171300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 114 | 20250404 | 171200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 115 | 20250404 | 171100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 116 | 20250404 | 171000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 117 | 20250404 | 170900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 118 | 20250404 | 170800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 119 | 20250404 | 170700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 120 | 20250404 | 170600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 121 | 20250404 | 170500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 122 | 20250404 | 170400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 8182 |
| 123 | 20250404 | 170300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 124 | 20250404 | 170200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 125 | 20250404 | 170100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 126 | 20250404 | 170000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 127 | 20250404 | 165900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 128 | 20250404 | 165800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 129 | 20250404 | 165700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 130 | 20250404 | 165600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 131 | 20250404 | 165500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 132 | 20250404 | 165400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 133 | 20250404 | 165300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 134 | 20250404 | 165200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 135 | 20250404 | 165100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 136 | 20250404 | 165000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 137 | 20250404 | 164900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 138 | 20250404 | 164800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 139 | 20250404 | 164700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 140 | 20250404 | 164600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 141 | 20250404 | 164500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 142 | 20250404 | 164400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 143 | 20250404 | 164300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 144 | 20250404 | 164200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 145 | 20250404 | 164100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 146 | 20250404 | 164000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 147 | 20250404 | 163900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 148 | 20250404 | 163800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 149 | 20250404 | 163700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 150 | 20250404 | 163600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 151 | 20250404 | 163500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 152 | 20250404 | 163400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 8182 |
| 153 | 20250404 | 163300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 154 | 20250404 | 163200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 155 | 20250404 | 163100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 156 | 20250404 | 163000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 157 | 20250404 | 162900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 158 | 20250404 | 162800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 159 | 20250404 | 162700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 160 | 20250404 | 162600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 161 | 20250404 | 162500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 162 | 20250404 | 162400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 163 | 20250404 | 162300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 164 | 20250404 | 162200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 165 | 20250404 | 162100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 166 | 20250404 | 162000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 167 | 20250404 | 161900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 168 | 20250404 | 161800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 169 | 20250404 | 161700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 170 | 20250404 | 161600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 171 | 20250404 | 161500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 172 | 20250404 | 161400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 173 | 20250404 | 161300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 174 | 20250404 | 161200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 175 | 20250404 | 161100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 176 | 20250404 | 161000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 177 | 20250404 | 160900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 178 | 20250404 | 160800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 179 | 20250404 | 160700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 180 | 20250404 | 160600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 181 | 20250404 | 160500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 182 | 20250404 | 160400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 8182 |
| 183 | 20250404 | 160300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 184 | 20250404 | 160200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 185 | 20250404 | 160100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 186 | 20250404 | 160000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 187 | 20250404 | 155900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 188 | 20250404 | 155800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 189 | 20250404 | 155700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 190 | 20250404 | 155600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 191 | 20250404 | 155500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 192 | 20250404 | 155400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 193 | 20250404 | 155300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 194 | 20250404 | 155200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 195 | 20250404 | 155100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 196 | 20250404 | 155000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 197 | 20250404 | 154900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 198 | 20250404 | 154800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 199 | 20250404 | 154700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 200 | 20250404 | 154600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 201 | 20250404 | 154500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 202 | 20250404 | 154400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 203 | 20250404 | 154300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 204 | 20250404 | 154200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 205 | 20250404 | 154100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 206 | 20250404 | 154000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 207 | 20250404 | 153900 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 208 | 20250404 | 153800 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 209 | 20250404 | 153700 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 210 | 20250404 | 153600 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 211 | 20250404 | 153500 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 212 | 20250404 | 153400 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 8182 |
| 213 | 20250404 | 153300 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 214 | 20250404 | 153200 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 215 | 20250404 | 153100 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 216 | 20250404 | 153000 | 24520028200 | 36200 | 36200 | 36200 | 36200 | 8182 |
| 217 | 20250404 | 152900 | 24223839800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 218 | 20250404 | 152800 | 24223839800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 219 | 20250404 | 152700 | 24223839800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 220 | 20250404 | 152600 | 24223839800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 221 | 20250404 | 152500 | 24223839800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 222 | 20250404 | 152400 | 24223839800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 223 | 20250404 | 152300 | 24223839800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 224 | 20250404 | 152200 | 24223839800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 225 | 20250404 | 152100 | 24223839800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 226 | 20250404 | 152000 | 24223839800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 227 | 20250404 | 151900 | 24223839800 | 36150 | 36200 | 36250 | 36150 | 3560 |
| 228 | 20250404 | 151800 | 24094971700 | 36150 | 36200 | 36200 | 36150 | 3221 |
| 229 | 20250404 | 151700 | 23978440300 | 36200 | 36100 | 36200 | 36100 | 4630 |
| 230 | 20250404 | 151600 | 23810868100 | 36150 | 36100 | 36200 | 36100 | 1843 |
| 231 | 20250404 | 151500 | 23744205350 | 36100 | 36000 | 36200 | 36000 | 4040 |
| 232 | 20250404 | 151400 | 23598372100 | 36000 | 36000 | 36100 | 35950 | 1828 |
| 233 | 20250404 | 151300 | 23532493750 | 36000 | 36100 | 36100 | 35950 | 3991 |
| 234 | 20250404 | 151200 | 23388562250 | 36050 | 36050 | 36150 | 36050 | 2087 |
| 235 | 20250404 | 151100 | 23313259350 | 36050 | 36100 | 36100 | 36050 | 2538 |
| 236 | 20250404 | 151000 | 23221685650 | 36050 | 36150 | 36150 | 36050 | 1581 |
| 237 | 20250404 | 150900 | 23164586475 | 36150 | 36100 | 36150 | 36050 | 2362 |
| 238 | 20250404 | 150800 | 23079277825 | 36100 | 36100 | 36300 | 36050 | 5192 |
| 239 | 20250404 | 150700 | 22891663000 | 36050 | 36050 | 36150 | 36050 | 2408 |
| 240 | 20250404 | 150600 | 22804777850 | 36050 | 36000 | 36100 | 35900 | 2460 |
| 241 | 20250404 | 150500 | 22716185850 | 35950 | 36000 | 36050 | 35950 | 2870 |
| 242 | 20250404 | 150400 | 22612831650 | 36000 | 36000 | 36050 | 35950 | 3573 |
| 243 | 20250404 | 150300 | 22484264900 | 36000 | 35950 | 36050 | 35950 | 1402 |
| 244 | 20250404 | 150200 | 22433793300 | 35950 | 36000 | 36000 | 35950 | 968 |
| 245 | 20250404 | 150100 | 22398962550 | 36000 | 36000 | 36050 | 35950 | 1717 |
| 246 | 20250404 | 150000 | 22337167750 | 36000 | 35900 | 36000 | 35900 | 2174 |
| 247 | 20250404 | 145900 | 22258947150 | 35900 | 35950 | 35950 | 35900 | 1568 |
| 248 | 20250404 | 145800 | 22202591100 | 35900 | 36000 | 36000 | 35850 | 1083 |
| 249 | 20250404 | 145700 | 22163699800 | 36000 | 35950 | 36000 | 35900 | 1354 |
| 250 | 20250404 | 145600 | 22115013150 | 35950 | 35950 | 36000 | 35900 | 1967 |
| 251 | 20250404 | 145500 | 22044277750 | 36000 | 35800 | 36000 | 35800 | 1920 |
| 252 | 20250404 | 145400 | 21975329300 | 35850 | 35900 | 35900 | 35800 | 1230 |
| 253 | 20250404 | 145300 | 21931234650 | 35800 | 35800 | 35900 | 35750 | 1648 |
| 254 | 20250404 | 145200 | 21872200650 | 35800 | 35750 | 35800 | 35700 | 1453 |
| 255 | 20250404 | 145100 | 21820219950 | 35750 | 35700 | 35800 | 35650 | 1926 |
| 256 | 20250404 | 145000 | 21751398925 | 35700 | 35800 | 35850 | 35650 | 2750 |
| 257 | 20250404 | 144900 | 21653109675 | 35800 | 35850 | 35850 | 35800 | 1106 |
| 258 | 20250404 | 144800 | 21613493875 | 35800 | 35800 | 35900 | 35800 | 1268 |
| 259 | 20250404 | 144700 | 21568046675 | 35800 | 35800 | 35900 | 35800 | 1973 |
| 260 | 20250404 | 144600 | 21497340225 | 35850 | 35900 | 35950 | 35800 | 1604 |
| 261 | 20250404 | 144500 | 21439805475 | 35900 | 35750 | 35950 | 35750 | 3936 |
| 262 | 20250404 | 144400 | 21298734625 | 35750 | 35700 | 35800 | 35650 | 1110 |
| 263 | 20250404 | 144300 | 21259060675 | 35700 | 35700 | 35800 | 35700 | 1019 |
| 264 | 20250404 | 144200 | 21222645225 | 35700 | 35700 | 35800 | 35700 | 1542 |
| 265 | 20250404 | 144100 | 21167509925 | 35750 | 35650 | 35750 | 35600 | 1045 |
| 266 | 20250404 | 144000 | 21130232225 | 35650 | 35600 | 35750 | 35600 | 3575 |
| 267 | 20250404 | 143900 | 21002743375 | 35600 | 35650 | 35700 | 35550 | 1269 |
| 268 | 20250404 | 143800 | 20957545350 | 35650 | 35550 | 35700 | 35500 | 2035 |
| 269 | 20250404 | 143700 | 20885072300 | 35500 | 35550 | 35550 | 35450 | 997 |
| 270 | 20250404 | 143600 | 20849681150 | 35500 | 35450 | 35650 | 35450 | 810 |
| 271 | 20250404 | 143500 | 20820911200 | 35450 | 35500 | 35650 | 35450 | 1811 |
| 272 | 20250404 | 143400 | 20756540200 | 35550 | 35500 | 35550 | 35450 | 1510 |
| 273 | 20250404 | 143300 | 20702943400 | 35500 | 35550 | 35550 | 35500 | 704 |
| 274 | 20250404 | 143200 | 20677944900 | 35500 | 35450 | 35650 | 35400 | 2095 |
| 275 | 20250404 | 143100 | 20603495400 | 35450 | 35400 | 35450 | 35400 | 1050 |
| 276 | 20250404 | 143000 | 20566319250 | 35400 | 35500 | 35500 | 35350 | 1656 |
| 277 | 20250404 | 142900 | 20507683700 | 35450 | 35500 | 35550 | 35450 | 992 |
| 278 | 20250404 | 142800 | 20472474700 | 35500 | 35500 | 35550 | 35450 | 1689 |
| 279 | 20250404 | 142700 | 20412514050 | 35450 | 35400 | 35500 | 35400 | 1458 |
| 280 | 20250404 | 142600 | 20360830725 | 35450 | 35400 | 35450 | 35350 | 1114 |
| 281 | 20250404 | 142500 | 20321418975 | 35400 | 35200 | 35500 | 35000 | 8152 |
| 282 | 20250404 | 142400 | 20034338075 | 35100 | 35400 | 35500 | 35050 | 8080 |
| 283 | 20250404 | 142300 | 19749833475 | 35400 | 35300 | 35450 | 35300 | 2472 |
| 284 | 20250404 | 142200 | 19662381225 | 35300 | 35300 | 35350 | 35150 | 1365 |
| 285 | 20250404 | 142100 | 19614249175 | 35350 | 35200 | 35350 | 34950 | 6328 |
| 286 | 20250404 | 142000 | 19392154425 | 35200 | 35150 | 35250 | 35000 | 6921 |
| 287 | 20250404 | 141900 | 19149310825 | 35150 | 35200 | 35250 | 35150 | 1652 |
| 288 | 20250404 | 141800 | 19091206125 | 35200 | 35250 | 35300 | 35200 | 1761 |
| 289 | 20250404 | 141700 | 19029180475 | 35250 | 35150 | 35300 | 35150 | 2567 |
| 290 | 20250404 | 141600 | 18938798275 | 35150 | 35200 | 35250 | 35100 | 1489 |
| 291 | 20250404 | 141500 | 18886428875 | 35200 | 35250 | 35300 | 35150 | 1801 |
| 292 | 20250404 | 141400 | 18823036325 | 35200 | 35200 | 35300 | 35150 | 1283 |
| 293 | 20250404 | 141300 | 18777855025 | 35200 | 35250 | 35300 | 35200 | 2538 |
| 294 | 20250404 | 141200 | 18688447575 | 35250 | 35250 | 35350 | 35250 | 1881 |
| 295 | 20250404 | 141100 | 18622084525 | 35300 | 35350 | 35450 | 35250 | 2342 |
| 296 | 20250404 | 141000 | 18539305625 | 35400 | 35350 | 35500 | 35300 | 1300 |
| 297 | 20250404 | 140900 | 18493280475 | 35400 | 35300 | 35400 | 35250 | 3192 |
| 298 | 20250404 | 140800 | 18380601175 | 35300 | 35300 | 35350 | 35250 | 2079 |
| 299 | 20250404 | 140700 | 18307206725 | 35300 | 35350 | 35400 | 35300 | 1608 |
| 300 | 20250404 | 140600 | 18250335075 | 35400 | 35400 | 35450 | 35400 | 2326 |
| 301 | 20250404 | 140500 | 18167981625 | 35450 | 35450 | 35550 | 35400 | 1552 |
| 302 | 20250404 | 140400 | 18112966125 | 35450 | 35450 | 35500 | 35450 | 1605 |
| 303 | 20250404 | 140300 | 18056056225 | 35450 | 35500 | 35550 | 35450 | 1042 |
| 304 | 20250404 | 140200 | 18019058425 | 35550 | 35500 | 35600 | 35500 | 1469 |
| 305 | 20250404 | 140100 | 17966889175 | 35500 | 35500 | 35600 | 35500 | 1346 |
| 306 | 20250404 | 140000 | 17919068025 | 35550 | 35550 | 35600 | 35500 | 1166 |
| 307 | 20250404 | 135900 | 17877631525 | 35550 | 35500 | 35600 | 35500 | 5951 |
| 308 | 20250404 | 135800 | 17666085325 | 35500 | 35500 | 35550 | 35450 | 2146 |
| 309 | 20250404 | 135700 | 17589924075 | 35500 | 35500 | 35550 | 35450 | 3761 |
| 310 | 20250404 | 135600 | 17456448125 | 35550 | 35550 | 35600 | 35500 | 3503 |
| 311 | 20250404 | 135500 | 17332012425 | 35550 | 35600 | 35600 | 35550 | 1438 |
| 312 | 20250404 | 135400 | 17280848050 | 35625 | 35600 | 35650 | 35600 | 2856 |
| 313 | 20250404 | 135300 | 17179167375 | 35600 | 35700 | 35750 | 35600 | 2041 |
| 314 | 20250404 | 135200 | 17106372075 | 35700 | 35700 | 35750 | 35700 | 1559 |
| 315 | 20250404 | 135100 | 17050714175 | 35700 | 35700 | 35750 | 35650 | 1426 |
| 316 | 20250404 | 135000 | 16999796700 | 35700 | 35700 | 35800 | 35650 | 1684 |
| 317 | 20250404 | 134900 | 16939648400 | 35700 | 35750 | 35850 | 35700 | 1408 |
| 318 | 20250404 | 134800 | 16889331750 | 35750 | 35800 | 35850 | 35750 | 1482 |
| 319 | 20250404 | 134700 | 16836292850 | 35800 | 35750 | 35900 | 35750 | 866 |
| 320 | 20250404 | 134600 | 16805257250 | 35800 | 35700 | 35850 | 35700 | 2091 |
| 321 | 20250404 | 134500 | 16730486450 | 35750 | 35700 | 35800 | 35700 | 2483 |
| 322 | 20250404 | 134400 | 16641727775 | 35750 | 35800 | 35800 | 35700 | 1528 |
| 323 | 20250404 | 134300 | 16587153800 | 35750 | 35800 | 35800 | 35750 | 997 |
| 324 | 20250404 | 134200 | 16551509650 | 35800 | 35850 | 35900 | 35800 | 2290 |
| 325 | 20250404 | 134100 | 16469501800 | 35850 | 35800 | 35900 | 35800 | 791 |
| 326 | 20250404 | 134000 | 16441155500 | 35800 | 35800 | 35900 | 35800 | 1347 |
| 327 | 20250404 | 133900 | 16392894150 | 35800 | 35900 | 35900 | 35800 | 706 |
| 328 | 20250404 | 133800 | 16367583100 | 35900 | 35950 | 35950 | 35850 | 1447 |
| 329 | 20250404 | 133700 | 16315695400 | 35900 | 35850 | 35950 | 35850 | 1034 |
| 330 | 20250404 | 133600 | 16278591350 | 35850 | 35900 | 35950 | 35850 | 599 |
| 331 | 20250404 | 133500 | 16257086800 | 35900 | 35900 | 36000 | 35850 | 1598 |
| 332 | 20250404 | 133400 | 16199754700 | 35900 | 35900 | 35950 | 35850 | 1023 |
| 333 | 20250404 | 133300 | 16163054700 | 35850 | 35850 | 35900 | 35850 | 534 |
| 334 | 20250404 | 133200 | 16143907350 | 35850 | 35850 | 35900 | 35850 | 896 |
| 335 | 20250404 | 133100 | 16111767400 | 35850 | 35900 | 35950 | 35850 | 368 |
| 336 | 20250404 | 133000 | 16098566250 | 35850 | 35900 | 36000 | 35850 | 1229 |
| 337 | 20250404 | 132900 | 16054453650 | 35900 | 36000 | 36000 | 35900 | 1942 |
| 338 | 20250404 | 132800 | 15984604550 | 36000 | 35950 | 36050 | 35950 | 1459 |
| 339 | 20250404 | 132700 | 15932085600 | 35950 | 36050 | 36050 | 35950 | 361 |
| 340 | 20250404 | 132600 | 15919095100 | 36050 | 36050 | 36050 | 36000 | 1062 |
| 341 | 20250404 | 132500 | 15880856900 | 36050 | 36050 | 36100 | 36000 | 919 |
| 342 | 20250404 | 132400 | 15847748950 | 36050 | 36050 | 36050 | 36000 | 943 |
| 343 | 20250404 | 132300 | 15813776850 | 36000 | 35950 | 36050 | 35950 | 809 |
| 344 | 20250404 | 132200 | 15784650550 | 36000 | 35950 | 36050 | 35950 | 1495 |
| 345 | 20250404 | 132100 | 15730847050 | 35950 | 35900 | 35950 | 35900 | 531 |
| 346 | 20250404 | 132000 | 15711760800 | 35900 | 35850 | 35950 | 35850 | 1077 |
| 347 | 20250404 | 131900 | 15673123900 | 35850 | 35850 | 35850 | 35800 | 466 |
| 348 | 20250404 | 131800 | 15656432150 | 35850 | 35850 | 35900 | 35800 | 732 |
| 349 | 20250404 | 131700 | 15630201850 | 35800 | 35850 | 35900 | 35800 | 606 |
| 350 | 20250404 | 131600 | 15608481800 | 35900 | 35900 | 35900 | 35850 | 759 |
| 351 | 20250404 | 131500 | 15581259900 | 35900 | 35950 | 36000 | 35900 | 1489 |
| 352 | 20250404 | 131400 | 15527761750 | 35950 | 36000 | 36000 | 35900 | 812 |
| 353 | 20250404 | 131300 | 15498554150 | 36000 | 36050 | 36100 | 36000 | 1256 |
| 354 | 20250404 | 131200 | 15453303800 | 36050 | 36050 | 36150 | 36050 | 631 |
| 355 | 20250404 | 131100 | 15430543550 | 36100 | 36050 | 36100 | 36000 | 1456 |
| 356 | 20250404 | 131000 | 15378054800 | 36050 | 36000 | 36150 | 36000 | 723 |
| 357 | 20250404 | 130900 | 15351945100 | 36050 | 36000 | 36050 | 35950 | 3354 |
| 358 | 20250404 | 130800 | 15231200100 | 36000 | 36000 | 36100 | 35950 | 1787 |
| 359 | 20250404 | 130700 | 15166875300 | 36100 | 36000 | 36100 | 36000 | 1129 |
| 360 | 20250404 | 130600 | 15126173750 | 36050 | 36150 | 36150 | 36000 | 986 |
| 361 | 20250404 | 130500 | 15090615450 | 36100 | 36100 | 36100 | 36050 | 513 |
| 362 | 20250404 | 130400 | 15072098300 | 36100 | 36200 | 36200 | 36050 | 1164 |
| 363 | 20250404 | 130300 | 15030093500 | 36200 | 36200 | 36200 | 36100 | 692 |
| 364 | 20250404 | 130200 | 15005074300 | 36150 | 36100 | 36200 | 36050 | 989 |
| 365 | 20250404 | 130100 | 14969340200 | 36100 | 36100 | 36150 | 36050 | 784 |
| 366 | 20250404 | 130000 | 14941040600 | 36100 | 36000 | 36100 | 35950 | 2288 |
| 367 | 20250404 | 125900 | 14858514750 | 36050 | 36050 | 36050 | 36000 | 1077 |
| 368 | 20250404 | 125800 | 14819732900 | 36050 | 35975 | 36050 | 35950 | 1161 |
| 369 | 20250404 | 125700 | 14777920825 | 36000 | 35800 | 36000 | 35800 | 1111 |
| 370 | 20250404 | 125600 | 14738029125 | 35850 | 35850 | 35950 | 35800 | 4065 |
| 371 | 20250404 | 125500 | 14592170475 | 35900 | 35850 | 35900 | 35750 | 3575 |
| 372 | 20250404 | 125400 | 14464051825 | 35900 | 36000 | 36050 | 35900 | 9753 |
| 373 | 20250404 | 125300 | 14113305775 | 36050 | 36050 | 36100 | 36000 | 1501 |
| 374 | 20250404 | 125200 | 14059248525 | 36100 | 36100 | 36200 | 36050 | 2295 |
| 375 | 20250404 | 125100 | 13976405825 | 36100 | 36050 | 36100 | 36050 | 2311 |
| 376 | 20250404 | 125000 | 13892994275 | 36050 | 36100 | 36250 | 36050 | 2900 |
| 377 | 20250404 | 124900 | 13788314475 | 36200 | 36200 | 36200 | 36050 | 5691 |
| 378 | 20250404 | 124800 | 13582734375 | 36200 | 36050 | 36250 | 36050 | 3145 |
| 379 | 20250404 | 124700 | 13469017075 | 36150 | 36200 | 36250 | 36100 | 3150 |
| 380 | 20250404 | 124600 | 13355125325 | 36250 | 36300 | 36300 | 36150 | 2966 |
| 381 | 20250404 | 124500 | 13247769125 | 36250 | 36200 | 36300 | 36100 | 1759 |
| 382 | 20250404 | 124400 | 13184086925 | 36150 | 36250 | 36250 | 36100 | 3216 |
| 383 | 20250404 | 124300 | 13067805025 | 36250 | 36250 | 36250 | 36150 | 3113 |
| 384 | 20250404 | 124200 | 12955107725 | 36250 | 36350 | 36350 | 36200 | 6317 |
| 385 | 20250404 | 124100 | 12725999975 | 36350 | 36400 | 36400 | 36300 | 1414 |
| 386 | 20250404 | 124000 | 12674623725 | 36400 | 36450 | 36450 | 36350 | 4325 |
| 387 | 20250404 | 123900 | 12517278375 | 36450 | 36400 | 36500 | 36400 | 767 |
| 388 | 20250404 | 123800 | 12489309775 | 36500 | 36450 | 36500 | 36400 | 680 |
| 389 | 20250404 | 123700 | 12464516775 | 36500 | 36450 | 36550 | 36400 | 1604 |
| 390 | 20250404 | 123600 | 12406036150 | 36450 | 36500 | 36550 | 36400 | 892 |
| 391 | 20250404 | 123500 | 12373488150 | 36550 | 36550 | 36600 | 36450 | 1548 |
| 392 | 20250404 | 123400 | 12316960150 | 36550 | 36500 | 36600 | 36450 | 489 |
| 393 | 20250404 | 123300 | 12299083300 | 36550 | 36500 | 36550 | 36450 | 789 |
| 394 | 20250404 | 123200 | 12270278450 | 36500 | 36500 | 36500 | 36400 | 1363 |
| 395 | 20250404 | 123100 | 12220576800 | 36500 | 36600 | 36600 | 36400 | 2169 |
| 396 | 20250404 | 123000 | 12141522600 | 36550 | 36600 | 36650 | 36500 | 2380 |
| 397 | 20250404 | 122900 | 12054583550 | 36600 | 36550 | 36600 | 36500 | 1967 |
| 398 | 20250404 | 122800 | 11982746300 | 36650 | 36500 | 36650 | 36450 | 1307 |
| 399 | 20250404 | 122700 | 11934961600 | 36450 | 36500 | 36550 | 36400 | 2228 |
| 400 | 20250404 | 122600 | 11853707450 | 36500 | 36450 | 36550 | 36400 | 770 |
| 401 | 20250404 | 122500 | 11825637450 | 36550 | 36450 | 36550 | 36400 | 1160 |
| 402 | 20250404 | 122400 | 11783333800 | 36450 | 36500 | 36550 | 36400 | 1725 |
| 403 | 20250404 | 122300 | 11720400500 | 36550 | 36550 | 36600 | 36550 | 709 |
| 404 | 20250404 | 122200 | 11694478100 | 36550 | 36500 | 36600 | 36500 | 754 |
| 405 | 20250404 | 122100 | 11666905600 | 36500 | 36500 | 36600 | 36450 | 1051 |
| 406 | 20250404 | 122000 | 11628513250 | 36450 | 36500 | 36550 | 36400 | 810 |
| 407 | 20250404 | 121900 | 11598944200 | 36450 | 36550 | 36650 | 36450 | 2879 |
| 408 | 20250404 | 121800 | 11493739300 | 36550 | 36600 | 36600 | 36550 | 1863 |
| 409 | 20250404 | 121700 | 11425591600 | 36600 | 36600 | 36650 | 36600 | 2208 |
| 410 | 20250404 | 121600 | 11344777200 | 36600 | 36650 | 36700 | 36550 | 1089 |
| 411 | 20250404 | 121500 | 11304877550 | 36650 | 36550 | 36700 | 36500 | 1302 |
| 412 | 20250404 | 121400 | 11257158050 | 36550 | 36600 | 36700 | 36500 | 2520 |
| 413 | 20250404 | 121300 | 11165051850 | 36600 | 36800 | 36800 | 36550 | 2792 |
| 414 | 20250404 | 121200 | 11062812450 | 36600 | 36800 | 36800 | 36600 | 1544 |
| 415 | 20250404 | 121100 | 11006114650 | 36800 | 36750 | 36850 | 36500 | 6332 |
| 416 | 20250404 | 121000 | 10774350400 | 36750 | 36900 | 36900 | 36750 | 2970 |
| 417 | 20250404 | 120900 | 10664966950 | 36900 | 36900 | 37000 | 36900 | 4224 |
| 418 | 20250404 | 120800 | 10509097050 | 36900 | 37000 | 37050 | 36900 | 1499 |
| 419 | 20250404 | 120700 | 10453721700 | 37050 | 36950 | 37050 | 36900 | 1995 |
| 420 | 20250404 | 120600 | 10379997500 | 36900 | 37000 | 37000 | 36900 | 1164 |
| 421 | 20250404 | 120500 | 10337007150 | 36950 | 36950 | 37000 | 36950 | 3324 |
| 422 | 20250404 | 120400 | 10214180150 | 37000 | 37050 | 37050 | 36950 | 1241 |
| 423 | 20250404 | 120300 | 10168279850 | 37000 | 37050 | 37100 | 37000 | 4412 |
| 424 | 20250404 | 120200 | 10004941050 | 37050 | 37150 | 37150 | 37050 | 1281 |
| 425 | 20250404 | 120100 | 9957470650 | 37100 | 37100 | 37150 | 37100 | 3170 |
| 426 | 20250404 | 120000 | 9839854400 | 37150 | 37200 | 37200 | 37150 | 1840 |
| 427 | 20250404 | 115900 | 9771498200 | 37200 | 37250 | 37250 | 37150 | 1655 |
| 428 | 20250404 | 115800 | 9710002950 | 37250 | 37200 | 37250 | 37150 | 504 |
| 429 | 20250404 | 115700 | 9691262600 | 37200 | 37250 | 37300 | 37150 | 1087 |
| 430 | 20250404 | 115600 | 9650810000 | 37350 | 37400 | 37400 | 37300 | 717 |
| 431 | 20250404 | 115500 | 9624047100 | 37350 | 37450 | 37450 | 37350 | 1469 |
| 432 | 20250404 | 115400 | 9569175950 | 37450 | 37400 | 37450 | 37400 | 524 |
| 433 | 20250404 | 115300 | 9549575750 | 37400 | 37350 | 37400 | 37350 | 431 |
| 434 | 20250404 | 115200 | 9533462550 | 37400 | 37450 | 37450 | 37350 | 648 |
| 435 | 20250404 | 115100 | 9509227450 | 37450 | 37450 | 37450 | 37400 | 275 |
| 436 | 20250404 | 115000 | 9498929250 | 37450 | 37450 | 37450 | 37400 | 701 |
| 437 | 20250404 | 114900 | 9472685950 | 37400 | 37600 | 37600 | 37400 | 2800 |
| 438 | 20250404 | 114800 | 9367609500 | 37600 | 37600 | 37600 | 37550 | 392 |
| 439 | 20250404 | 114700 | 9352881400 | 37600 | 37650 | 37650 | 37600 | 478 |
| 440 | 20250404 | 114600 | 9334905650 | 37650 | 37600 | 37650 | 37600 | 535 |
| 441 | 20250404 | 114500 | 9314785450 | 37600 | 37650 | 37750 | 37600 | 210 |
| 442 | 20250404 | 114400 | 9306875700 | 37700 | 37700 | 37700 | 37650 | 106 |
| 443 | 20250404 | 114300 | 9302879750 | 37650 | 37800 | 37800 | 37650 | 503 |
| 444 | 20250404 | 114200 | 9283920700 | 37800 | 37800 | 37850 | 37700 | 420 |
| 445 | 20250404 | 114100 | 9268054150 | 37800 | 37800 | 37850 | 37800 | 216 |
| 446 | 20250404 | 114000 | 9259885550 | 37850 | 37800 | 37850 | 37750 | 1203 |
| 447 | 20250404 | 113900 | 9214412950 | 37800 | 37750 | 37850 | 37750 | 374 |
| 448 | 20250404 | 113800 | 9200284450 | 37800 | 37750 | 37800 | 37750 | 499 |
| 449 | 20250404 | 113700 | 9181423725 | 37750 | 37700 | 37800 | 37650 | 580 |
| 450 | 20250404 | 113600 | 9159531675 | 37700 | 37650 | 37800 | 37600 | 1418 |
| 451 | 20250404 | 113500 | 9106092775 | 37650 | 37500 | 37650 | 37450 | 720 |
| 452 | 20250404 | 113400 | 9079034225 | 37550 | 37350 | 37550 | 37350 | 360 |
| 453 | 20250404 | 113300 | 9065563675 | 37400 | 37400 | 37450 | 37300 | 952 |
| 454 | 20250404 | 113200 | 9030000775 | 37350 | 37350 | 37500 | 37350 | 1612 |
| 455 | 20250404 | 113100 | 8969729925 | 37350 | 37500 | 37525 | 37350 | 1162 |
| 456 | 20250404 | 113000 | 8926239050 | 37500 | 37500 | 37600 | 37400 | 6614 |
| 457 | 20250404 | 112900 | 8678457500 | 37550 | 37700 | 37700 | 37550 | 3206 |
| 458 | 20250404 | 112800 | 8557898250 | 37700 | 37700 | 37750 | 37650 | 1413 |
| 459 | 20250404 | 112700 | 8504628750 | 37750 | 37700 | 37800 | 37650 | 874 |
| 460 | 20250404 | 112600 | 8471642050 | 37750 | 37850 | 37900 | 37700 | 998 |
| 461 | 20250404 | 112500 | 8433929600 | 37850 | 37950 | 38000 | 37700 | 2846 |
| 462 | 20250404 | 112400 | 8326235200 | 37950 | 38050 | 38150 | 37950 | 1880 |
| 463 | 20250404 | 112300 | 8254792800 | 38050 | 38400 | 38400 | 38050 | 5381 |
| 464 | 20250404 | 112200 | 8049366000 | 38450 | 38050 | 38450 | 38050 | 2021 |
| 465 | 20250404 | 112100 | 7971885750 | 38000 | 38000 | 38150 | 37800 | 3758 |
| 466 | 20250404 | 112000 | 7829209200 | 37950 | 38050 | 38150 | 37950 | 666 |
| 467 | 20250404 | 111900 | 7803844050 | 38050 | 38000 | 38100 | 37750 | 2216 |
| 468 | 20250404 | 111800 | 7719751800 | 38050 | 38400 | 38400 | 37850 | 3884 |
| 469 | 20250404 | 111700 | 7572044000 | 38350 | 38250 | 38350 | 38250 | 2188 |
| 470 | 20250404 | 111600 | 7488243600 | 38250 | 38400 | 38450 | 38250 | 1784 |
| 471 | 20250404 | 111500 | 7419896850 | 38400 | 38450 | 38500 | 38400 | 764 |
| 472 | 20250404 | 111400 | 7390525400 | 38400 | 38550 | 38550 | 38400 | 1024 |
| 473 | 20250404 | 111300 | 7351131450 | 38550 | 38475 | 38600 | 38450 | 2806 |
| 474 | 20250404 | 111200 | 7243054350 | 38500 | 38550 | 38600 | 38450 | 2649 |
| 475 | 20250404 | 111100 | 7140986850 | 38550 | 38550 | 38550 | 38450 | 3438 |
| 476 | 20250404 | 111000 | 7008504550 | 38500 | 38400 | 38550 | 38400 | 4646 |
| 477 | 20250404 | 110900 | 6829839675 | 38400 | 38225 | 38400 | 38225 | 3357 |
| 478 | 20250404 | 110800 | 6701301575 | 38200 | 38100 | 38300 | 38100 | 2318 |
| 479 | 20250404 | 110700 | 6612789775 | 38100 | 38050 | 38150 | 38000 | 1922 |
| 480 | 20250404 | 110600 | 6539572525 | 37950 | 37950 | 38000 | 37800 | 1134 |
| 481 | 20250404 | 110500 | 6496524325 | 37950 | 37850 | 37950 | 37850 | 782 |
| 482 | 20250404 | 110400 | 6466898275 | 37850 | 37750 | 37850 | 37700 | 445 |
| 483 | 20250404 | 110300 | 6450076475 | 37750 | 37850 | 37900 | 37750 | 936 |
| 484 | 20250404 | 110200 | 6414653025 | 37850 | 37750 | 37900 | 37700 | 480 |
| 485 | 20250404 | 110100 | 6396510475 | 37800 | 37850 | 37850 | 37750 | 532 |
| 486 | 20250404 | 110000 | 6376409525 | 37850 | 37900 | 37950 | 37850 | 440 |
| 487 | 20250404 | 105900 | 6359727975 | 37900 | 37950 | 37950 | 37850 | 792 |
| 488 | 20250404 | 105800 | 6329706425 | 37950 | 37850 | 37950 | 37750 | 876 |
| 489 | 20250404 | 105700 | 6296549875 | 37800 | 37750 | 37800 | 37750 | 346 |
| 490 | 20250404 | 105600 | 6283477875 | 37750 | 37750 | 37750 | 37700 | 186 |
| 491 | 20250404 | 105500 | 6276464475 | 37700 | 37750 | 37800 | 37700 | 524 |
| 492 | 20250404 | 105400 | 6256679575 | 37750 | 37800 | 37900 | 37550 | 1339 |
| 493 | 20250404 | 105300 | 6206199825 | 37850 | 37850 | 38000 | 37800 | 1013 |
| 494 | 20250404 | 105200 | 6167782725 | 37800 | 37850 | 38000 | 37800 | 1804 |
| 495 | 20250404 | 105100 | 6099455025 | 37900 | 37850 | 37900 | 37700 | 1308 |
| 496 | 20250404 | 105000 | 6050019350 | 37850 | 37800 | 37850 | 37800 | 550 |
| 497 | 20250404 | 104900 | 6029214050 | 37850 | 37750 | 37850 | 37750 | 348 |
| 498 | 20250404 | 104800 | 6016061400 | 37800 | 37850 | 37850 | 37700 | 609 |
| 499 | 20250404 | 104700 | 5993039200 | 37800 | 37550 | 37850 | 37550 | 1225 |
| 500 | 20250404 | 104600 | 5946851400 | 37550 | 37500 | 37600 | 37500 | 887 |
| 501 | 20250404 | 104500 | 5913553850 | 37550 | 37550 | 37550 | 37450 | 1251 |
| 502 | 20250404 | 104400 | 5866633150 | 37550 | 37600 | 37600 | 37500 | 302 |
| 503 | 20250404 | 104300 | 5855298450 | 37600 | 37550 | 37600 | 37550 | 219 |
| 504 | 20250404 | 104200 | 5847072500 | 37600 | 37575 | 37600 | 37550 | 148 |
| 505 | 20250404 | 104100 | 5841513000 | 37550 | 37600 | 37650 | 37550 | 544 |
| 506 | 20250404 | 104000 | 5821059700 | 37600 | 37650 | 37650 | 37600 | 268 |
| 507 | 20250404 | 103900 | 5810978150 | 37650 | 37600 | 37650 | 37600 | 467 |
| 508 | 20250404 | 103800 | 5793398200 | 37650 | 37550 | 37650 | 37500 | 812 |
| 509 | 20250404 | 103700 | 5762906000 | 37550 | 37500 | 37550 | 37500 | 242 |
| 510 | 20250404 | 103600 | 5753820050 | 37550 | 37600 | 37600 | 37500 | 261 |
| 511 | 20250404 | 103500 | 5744018250 | 37550 | 37550 | 37600 | 37500 | 373 |
| 512 | 20250404 | 103400 | 5730009200 | 37600 | 37550 | 37650 | 37550 | 1363 |
| 513 | 20250404 | 103300 | 5678804200 | 37600 | 37650 | 37650 | 37550 | 758 |
| 514 | 20250404 | 103200 | 5650296900 | 37650 | 37700 | 37700 | 37650 | 294 |
| 515 | 20250404 | 103100 | 5639221625 | 37750 | 37750 | 37750 | 37700 | 1265 |
| 516 | 20250404 | 103000 | 5591467925 | 37750 | 37750 | 37800 | 37750 | 408 |
| 517 | 20250404 | 102900 | 5576058625 | 37750 | 37800 | 37850 | 37700 | 1468 |
| 518 | 20250404 | 102800 | 5520590925 | 37850 | 37850 | 37950 | 37850 | 3038 |
| 519 | 20250404 | 102700 | 5405501525 | 37850 | 37850 | 37950 | 37750 | 1323 |
| 520 | 20250404 | 102600 | 5355474875 | 37900 | 37950 | 38000 | 37700 | 10054 |
| 521 | 20250404 | 102500 | 4976122125 | 37950 | 37950 | 38000 | 37900 | 781 |
| 522 | 20250404 | 102400 | 4946485125 | 37950 | 38050 | 38050 | 37900 | 791 |
| 523 | 20250404 | 102300 | 4916422125 | 38050 | 38000 | 38100 | 38000 | 593 |
| 524 | 20250404 | 102200 | 4893857725 | 38000 | 37900 | 38050 | 37900 | 873 |
| 525 | 20250404 | 102100 | 4860729775 | 37900 | 37850 | 37950 | 37850 | 326 |
| 526 | 20250404 | 102000 | 4848372475 | 37900 | 37850 | 37900 | 37750 | 524 |
| 527 | 20250404 | 101900 | 4828548475 | 37850 | 37800 | 37850 | 37750 | 460 |
| 528 | 20250404 | 101800 | 4811156775 | 37800 | 37800 | 37800 | 37700 | 3193 |
| 529 | 20250404 | 101700 | 4690619475 | 37800 | 37850 | 37850 | 37750 | 549 |
| 530 | 20250404 | 101600 | 4669867325 | 37800 | 37850 | 37850 | 37750 | 1125 |
| 531 | 20250404 | 101500 | 4627362875 | 37800 | 37900 | 37900 | 37800 | 269 |
| 532 | 20250404 | 101400 | 4617183675 | 37850 | 37900 | 37900 | 37850 | 209 |
| 533 | 20250404 | 101300 | 4609268875 | 37900 | 37850 | 37950 | 37850 | 644 |
| 534 | 20250404 | 101200 | 4584861175 | 37900 | 37850 | 37900 | 37850 | 288 |
| 535 | 20250404 | 101100 | 4573958275 | 37950 | 37750 | 37950 | 37700 | 804 |
| 536 | 20250404 | 101000 | 4543575975 | 37700 | 37800 | 37800 | 37700 | 1786 |
| 537 | 20250404 | 100900 | 4476219175 | 37800 | 37800 | 37800 | 37750 | 661 |
| 538 | 20250404 | 100800 | 4451253975 | 37800 | 37800 | 37850 | 37750 | 1373 |
| 539 | 20250404 | 100700 | 4399337075 | 37850 | 37850 | 37850 | 37750 | 1612 |
| 540 | 20250404 | 100600 | 4338370425 | 37850 | 37900 | 37900 | 37850 | 659 |
| 541 | 20250404 | 100500 | 4313397500 | 37900 | 38000 | 38000 | 37850 | 1048 |
| 542 | 20250404 | 100400 | 4273652000 | 38000 | 38000 | 38050 | 38000 | 321 |
| 543 | 20250404 | 100300 | 4261451250 | 38050 | 38000 | 38050 | 38000 | 228 |
| 544 | 20250404 | 100200 | 4252785500 | 38050 | 38050 | 38050 | 38000 | 1165 |
| 545 | 20250404 | 100100 | 4208498450 | 38100 | 38050 | 38100 | 38050 | 934 |
| 546 | 20250404 | 100000 | 4172958000 | 38100 | 38100 | 38100 | 38050 | 68 |
| 547 | 20250404 | 095900 | 4170367250 | 38050 | 38050 | 38075 | 38050 | 661 |
| 548 | 20250404 | 095800 | 4145216175 | 38000 | 38100 | 38100 | 37975 | 1461 |
| 549 | 20250404 | 095700 | 4089690150 | 38050 | 38100 | 38100 | 38050 | 519 |
| 550 | 20250404 | 095600 | 4069930900 | 38050 | 38100 | 38100 | 38050 | 509 |
| 551 | 20250404 | 095500 | 4050559600 | 38100 | 38150 | 38150 | 38050 | 770 |
| 552 | 20250404 | 095400 | 4021214150 | 38150 | 38200 | 38200 | 38150 | 1162 |
| 553 | 20250404 | 095300 | 3976878150 | 38150 | 38150 | 38200 | 38150 | 338 |
| 554 | 20250404 | 095200 | 3963967850 | 38150 | 38250 | 38250 | 38150 | 1161 |
| 555 | 20250404 | 095100 | 3919614450 | 38250 | 38300 | 38350 | 38200 | 2181 |
| 556 | 20250404 | 095000 | 3836142350 | 38300 | 38300 | 38300 | 38250 | 629 |
| 557 | 20250404 | 094900 | 3812055250 | 38250 | 38200 | 38250 | 38200 | 587 |
| 558 | 20250404 | 094800 | 3789617300 | 38150 | 38250 | 38250 | 38150 | 245 |
| 559 | 20250404 | 094700 | 3780255650 | 38200 | 38150 | 38300 | 38150 | 1747 |
| 560 | 20250404 | 094600 | 3713484325 | 38150 | 38150 | 38200 | 38150 | 382 |
| 561 | 20250404 | 094500 | 3698907000 | 38125 | 38100 | 38150 | 38000 | 1589 |
| 562 | 20250404 | 094400 | 3638372575 | 38100 | 38150 | 38150 | 38000 | 1878 |
| 563 | 20250404 | 094300 | 3566869075 | 38200 | 38200 | 38200 | 38150 | 1801 |
| 564 | 20250404 | 094200 | 3498142225 | 38200 | 38250 | 38300 | 38150 | 1978 |
| 565 | 20250404 | 094100 | 3422576975 | 38300 | 38200 | 38300 | 38200 | 804 |
| 566 | 20250404 | 094000 | 3391798450 | 38250 | 38350 | 38350 | 38250 | 1446 |
| 567 | 20250404 | 093900 | 3336417200 | 38300 | 38350 | 38350 | 38250 | 3132 |
| 568 | 20250404 | 093800 | 3216397100 | 38350 | 38150 | 38350 | 38100 | 3149 |
| 569 | 20250404 | 093700 | 3095974450 | 38150 | 38050 | 38200 | 38050 | 2630 |
| 570 | 20250404 | 093600 | 2995588650 | 38050 | 38050 | 38100 | 38000 | 1008 |
| 571 | 20250404 | 093500 | 2957214800 | 38050 | 37950 | 38100 | 37950 | 1574 |
| 572 | 20250404 | 093400 | 2897369050 | 37950 | 38000 | 38100 | 37950 | 1854 |
| 573 | 20250404 | 093300 | 2826931900 | 37950 | 37950 | 38050 | 37900 | 2179 |
| 574 | 20250404 | 093200 | 2744148150 | 37950 | 37800 | 37950 | 37750 | 1246 |
| 575 | 20250404 | 093100 | 2696965100 | 37800 | 37700 | 37800 | 37700 | 1797 |
| 576 | 20250404 | 093000 | 2629140800 | 37700 | 37650 | 37750 | 37600 | 1705 |
| 577 | 20250404 | 092900 | 2564909200 | 37650 | 37550 | 37650 | 37550 | 3064 |
| 578 | 20250404 | 092800 | 2449715750 | 37550 | 37450 | 37550 | 37450 | 1126 |
| 579 | 20250404 | 092700 | 2407510750 | 37450 | 37350 | 37500 | 37300 | 2794 |
| 580 | 20250404 | 092600 | 2302930750 | 37350 | 37300 | 37350 | 37200 | 1757 |
| 581 | 20250404 | 092500 | 2237396025 | 37300 | 37150 | 37300 | 37050 | 4588 |
| 582 | 20250404 | 092400 | 2067113375 | 37150 | 37200 | 37200 | 37100 | 1226 |
| 583 | 20250404 | 092300 | 2021561875 | 37150 | 37150 | 37200 | 37100 | 1092 |
| 584 | 20250404 | 092200 | 1980988525 | 37200 | 37250 | 37250 | 37100 | 1376 |
| 585 | 20250404 | 092100 | 1929850375 | 37200 | 37300 | 37300 | 37150 | 1250 |
| 586 | 20250404 | 092000 | 1883347325 | 37250 | 37250 | 37250 | 37200 | 915 |
| 587 | 20250404 | 091900 | 1849289925 | 37250 | 37250 | 37300 | 37200 | 517 |
| 588 | 20250404 | 091800 | 1830030075 | 37250 | 37200 | 37300 | 37200 | 1587 |
| 589 | 20250404 | 091700 | 1770975725 | 37200 | 37100 | 37200 | 37050 | 763 |
| 590 | 20250404 | 091600 | 1742630475 | 37200 | 37150 | 37300 | 37050 | 1738 |
| 591 | 20250404 | 091500 | 1678034025 | 37150 | 37150 | 37200 | 37150 | 633 |
| 592 | 20250404 | 091400 | 1654517475 | 37200 | 37050 | 37200 | 37050 | 1645 |
| 593 | 20250404 | 091300 | 1593462475 | 37000 | 37050 | 37100 | 37000 | 1782 |
| 594 | 20250404 | 091200 | 1527430375 | 37050 | 37000 | 37100 | 37000 | 770 |
| 595 | 20250404 | 091100 | 1498904225 | 37050 | 37000 | 37100 | 37000 | 1027 |
| 596 | 20250404 | 091000 | 1460824275 | 37000 | 36950 | 37100 | 36950 | 1663 |
| 597 | 20250404 | 090900 | 1399267025 | 37000 | 37100 | 37100 | 36950 | 3888 |
| 598 | 20250404 | 090800 | 1255508825 | 37000 | 37050 | 37150 | 37000 | 2957 |
| 599 | 20250404 | 090700 | 1145972525 | 37100 | 37100 | 37100 | 37000 | 2009 |
| 600 | 20250404 | 090600 | 1071554175 | 37100 | 37050 | 37200 | 36950 | 3067 |
| 601 | 20250404 | 090500 | 957875175 | 37100 | 37150 | 37200 | 36900 | 5537 |
| 602 | 20250404 | 090400 | 752845725 | 37150 | 37100 | 37150 | 37050 | 2906 |
| 603 | 20250404 | 090300 | 645114725 | 37150 | 37200 | 37200 | 37000 | 2727 |
| 604 | 20250404 | 090200 | 543967450 | 37200 | 37050 | 37250 | 37000 | 2088 |
| 605 | 20250404 | 090100 | 466440350 | 37050 | 37100 | 37250 | 36975 | 4931 |
| 606 | 20250404 | 090000 | 283693250 | 37200 | 37100 | 37300 | 37050 | 7639 |