34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 191200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 27334 |
| 3 | 20250403 | 191100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20250403 | 191000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20250403 | 190900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20250403 | 190800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20250403 | 190700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20250403 | 190600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20250403 | 190500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20250403 | 190400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20250403 | 190300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20250403 | 190200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20250403 | 190100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20250403 | 190000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20250403 | 185900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20250403 | 185800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20250403 | 185700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20250403 | 185600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20250403 | 185500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20250403 | 185400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20250403 | 185300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20250403 | 185200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20250403 | 185100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20250403 | 185000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20250403 | 184900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20250403 | 184800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20250403 | 184700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20250403 | 184600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20250403 | 184500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20250403 | 184400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20250403 | 184300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20250403 | 184200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 27334 |
| 33 | 20250403 | 184100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20250403 | 184000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20250403 | 183900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20250403 | 183800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20250403 | 183700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20250403 | 183600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20250403 | 183500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20250403 | 183400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20250403 | 183300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20250403 | 183200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20250403 | 183100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20250403 | 183000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20250403 | 182900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20250403 | 182800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20250403 | 182700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20250403 | 182600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20250403 | 182500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20250403 | 182400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20250403 | 182300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20250403 | 182200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20250403 | 182100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20250403 | 182000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20250403 | 181900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20250403 | 181800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20250403 | 181700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20250403 | 181600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20250403 | 181500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20250403 | 181400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20250403 | 181300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20250403 | 181200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 27334 |
| 63 | 20250403 | 181100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20250403 | 181000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20250403 | 180900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20250403 | 180800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20250403 | 180700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20250403 | 180600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20250403 | 180500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20250403 | 180400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20250403 | 180300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20250403 | 180200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20250403 | 180100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20250403 | 180000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20250403 | 175900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20250403 | 175800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20250403 | 175700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20250403 | 175600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20250403 | 175500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20250403 | 175400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20250403 | 175300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20250403 | 175200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20250403 | 175100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20250403 | 175000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20250403 | 174900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20250403 | 174800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20250403 | 174700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20250403 | 174600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20250403 | 174500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20250403 | 174400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20250403 | 174300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20250403 | 174200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 27334 |
| 93 | 20250403 | 174100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20250403 | 174000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20250403 | 173900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20250403 | 173800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20250403 | 173700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20250403 | 173600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20250403 | 173500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20250403 | 173400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20250403 | 173300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20250403 | 173200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20250403 | 173100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20250403 | 173000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20250403 | 172900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20250403 | 172800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20250403 | 172700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20250403 | 172600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20250403 | 172500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20250403 | 172400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20250403 | 172300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20250403 | 172200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20250403 | 172100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20250403 | 172000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20250403 | 171900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20250403 | 171800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20250403 | 171700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20250403 | 171600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20250403 | 171500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20250403 | 171400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20250403 | 171300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20250403 | 171200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 27334 |
| 123 | 20250403 | 171100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20250403 | 171000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20250403 | 170900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20250403 | 170800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20250403 | 170700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20250403 | 170600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20250403 | 170500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20250403 | 170400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20250403 | 170300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20250403 | 170200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20250403 | 170100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20250403 | 170000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20250403 | 165900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20250403 | 165800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20250403 | 165700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20250403 | 165600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20250403 | 165500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20250403 | 165400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20250403 | 165300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20250403 | 165200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20250403 | 165100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20250403 | 165000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20250403 | 164900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20250403 | 164800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20250403 | 164700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20250403 | 164600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20250403 | 164500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20250403 | 164400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20250403 | 164300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20250403 | 164200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 27334 |
| 153 | 20250403 | 164100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20250403 | 164000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20250403 | 163900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20250403 | 163800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20250403 | 163700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20250403 | 163600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20250403 | 163500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20250403 | 163400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20250403 | 163300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20250403 | 163200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20250403 | 163100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20250403 | 163000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20250403 | 162900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20250403 | 162800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20250403 | 162700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20250403 | 162600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20250403 | 162500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20250403 | 162400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20250403 | 162300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20250403 | 162200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20250403 | 162100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20250403 | 162000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20250403 | 161900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20250403 | 161800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20250403 | 161700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20250403 | 161600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20250403 | 161500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20250403 | 161400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20250403 | 161300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20250403 | 161200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 27334 |
| 183 | 20250403 | 161100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 184 | 20250403 | 161000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 185 | 20250403 | 160900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20250403 | 160800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20250403 | 160700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20250403 | 160600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20250403 | 160500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 190 | 20250403 | 160400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 191 | 20250403 | 160300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 192 | 20250403 | 160200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 193 | 20250403 | 160100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 194 | 20250403 | 160000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 195 | 20250403 | 155900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 196 | 20250403 | 155800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 197 | 20250403 | 155700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 198 | 20250403 | 155600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 199 | 20250403 | 155500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 200 | 20250403 | 155400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 201 | 20250403 | 155300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 202 | 20250403 | 155200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 203 | 20250403 | 155100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 204 | 20250403 | 155000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 205 | 20250403 | 154900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 206 | 20250403 | 154800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 207 | 20250403 | 154700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 208 | 20250403 | 154600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 209 | 20250403 | 154500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 210 | 20250403 | 154400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 211 | 20250403 | 154300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 212 | 20250403 | 154200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 27334 |
| 213 | 20250403 | 154100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 214 | 20250403 | 154000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 215 | 20250403 | 153900 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 216 | 20250403 | 153800 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 217 | 20250403 | 153700 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 218 | 20250403 | 153600 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 219 | 20250403 | 153500 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 220 | 20250403 | 153400 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 221 | 20250403 | 153300 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 222 | 20250403 | 153200 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 223 | 20250403 | 153100 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 0 |
| 224 | 20250403 | 153000 | 63742553675 | 35950 | 35950 | 35950 | 35950 | 27334 |
| 225 | 20250403 | 152900 | 62759896375 | 35850 | 35850 | 35850 | 35850 | 0 |
| 226 | 20250403 | 152800 | 62759896375 | 35850 | 35850 | 35850 | 35850 | 0 |
| 227 | 20250403 | 152700 | 62759896375 | 35850 | 35850 | 35850 | 35850 | 0 |
| 228 | 20250403 | 152600 | 62759896375 | 35850 | 35850 | 35850 | 35850 | 0 |
| 229 | 20250403 | 152500 | 62759896375 | 35850 | 35850 | 35850 | 35850 | 0 |
| 230 | 20250403 | 152400 | 62759896375 | 35850 | 35850 | 35850 | 35850 | 0 |
| 231 | 20250403 | 152300 | 62759896375 | 35850 | 35850 | 35850 | 35850 | 0 |
| 232 | 20250403 | 152200 | 62759896375 | 35850 | 35850 | 35850 | 35850 | 0 |
| 233 | 20250403 | 152100 | 62759896375 | 35850 | 35850 | 35850 | 35850 | 0 |
| 234 | 20250403 | 152000 | 62759896375 | 35850 | 35850 | 35850 | 35850 | 0 |
| 235 | 20250403 | 151900 | 62759896375 | 35850 | 35800 | 35900 | 35700 | 6302 |
| 236 | 20250403 | 151800 | 62534242475 | 35800 | 35900 | 35900 | 35700 | 8210 |
| 237 | 20250403 | 151700 | 62240380225 | 35850 | 36000 | 36000 | 35850 | 5595 |
| 238 | 20250403 | 151600 | 62039278625 | 36000 | 36050 | 36150 | 35950 | 2308 |
| 239 | 20250403 | 151500 | 61956087925 | 36050 | 36100 | 36200 | 35900 | 3785 |
| 240 | 20250403 | 151400 | 61819727275 | 36100 | 35900 | 36150 | 35850 | 3274 |
| 241 | 20250403 | 151300 | 61701902875 | 35900 | 35850 | 35900 | 35800 | 3003 |
| 242 | 20250403 | 151200 | 61594224075 | 35900 | 35800 | 35900 | 35800 | 2229 |
| 243 | 20250403 | 151100 | 61514295125 | 35850 | 35950 | 35950 | 35750 | 2003 |
| 244 | 20250403 | 151000 | 61442522125 | 35950 | 35750 | 36000 | 35750 | 1518 |
| 245 | 20250403 | 150900 | 61388026075 | 35700 | 35650 | 35750 | 35650 | 4644 |
| 246 | 20250403 | 150800 | 61222259975 | 35650 | 35900 | 36000 | 35650 | 10155 |
| 247 | 20250403 | 150700 | 60859057525 | 35900 | 36000 | 36050 | 35900 | 2634 |
| 248 | 20250403 | 150600 | 60764248175 | 36000 | 36200 | 36250 | 35950 | 4828 |
| 249 | 20250403 | 150500 | 60590064550 | 36200 | 36250 | 36350 | 36200 | 2052 |
| 250 | 20250403 | 150400 | 60515678800 | 36300 | 36150 | 36300 | 36150 | 2846 |
| 251 | 20250403 | 150300 | 60412652550 | 36200 | 36100 | 36300 | 36100 | 3509 |
| 252 | 20250403 | 150200 | 60285695350 | 36150 | 36200 | 36200 | 36100 | 1605 |
| 253 | 20250403 | 150100 | 60227694200 | 36150 | 36200 | 36300 | 35950 | 4335 |
| 254 | 20250403 | 150000 | 60071157350 | 36200 | 36000 | 36200 | 35700 | 4156 |
| 255 | 20250403 | 145900 | 59921506800 | 36050 | 35800 | 36350 | 35500 | 7933 |
| 256 | 20250403 | 145800 | 59638371350 | 35750 | 36200 | 36400 | 35750 | 9270 |
| 257 | 20250403 | 145700 | 59303814450 | 36250 | 35950 | 36900 | 35950 | 14484 |
| 258 | 20250403 | 145600 | 58777152150 | 36000 | 35800 | 36050 | 35800 | 6188 |
| 259 | 20250403 | 145500 | 58554913200 | 35800 | 35500 | 35800 | 35450 | 5147 |
| 260 | 20250403 | 145400 | 58371858250 | 35500 | 35250 | 35600 | 35150 | 7706 |
| 261 | 20250403 | 145300 | 58099136900 | 35300 | 35450 | 35550 | 35100 | 8891 |
| 262 | 20250403 | 145200 | 57785490950 | 35400 | 35300 | 35500 | 35100 | 10567 |
| 263 | 20250403 | 145100 | 57412011425 | 35250 | 34850 | 35400 | 34800 | 9252 |
| 264 | 20250403 | 145000 | 57087766250 | 34850 | 34950 | 35050 | 34700 | 18985 |
| 265 | 20250403 | 144900 | 56426637600 | 34750 | 35250 | 35300 | 34700 | 29940 |
| 266 | 20250403 | 144800 | 55378552350 | 35200 | 35350 | 35550 | 35150 | 18907 |
| 267 | 20250403 | 144700 | 54710747050 | 35450 | 35900 | 35900 | 35300 | 18242 |
| 268 | 20250403 | 144600 | 54060035400 | 35850 | 36300 | 36300 | 35850 | 10253 |
| 269 | 20250403 | 144500 | 53690092850 | 36250 | 36500 | 36500 | 36250 | 7340 |
| 270 | 20250403 | 144400 | 53423130900 | 36500 | 36550 | 36600 | 36500 | 2012 |
| 271 | 20250403 | 144300 | 53349588000 | 36550 | 36600 | 36750 | 36550 | 1495 |
| 272 | 20250403 | 144200 | 53294794900 | 36550 | 36650 | 36700 | 36550 | 2673 |
| 273 | 20250403 | 144100 | 53196931600 | 36600 | 36850 | 36850 | 36600 | 2896 |
| 274 | 20250403 | 144000 | 53090558000 | 36850 | 36850 | 37000 | 36800 | 1084 |
| 275 | 20250403 | 143900 | 53050593950 | 37050 | 36750 | 37100 | 36600 | 3228 |
| 276 | 20250403 | 143800 | 52931673250 | 36750 | 36900 | 36900 | 36700 | 2441 |
| 277 | 20250403 | 143700 | 52841884950 | 36900 | 36950 | 37000 | 36850 | 3823 |
| 278 | 20250403 | 143600 | 52700874900 | 36950 | 37100 | 37100 | 36950 | 3325 |
| 279 | 20250403 | 143500 | 52577797900 | 37100 | 37100 | 37150 | 37000 | 3447 |
| 280 | 20250403 | 143400 | 52450117600 | 37100 | 37150 | 37150 | 37000 | 1841 |
| 281 | 20250403 | 143300 | 52381804350 | 37150 | 36900 | 37150 | 36850 | 1661 |
| 282 | 20250403 | 143200 | 52320295350 | 36950 | 37050 | 37050 | 36900 | 5327 |
| 283 | 20250403 | 143100 | 52123403750 | 37050 | 36900 | 37250 | 36900 | 8871 |
| 284 | 20250403 | 143000 | 51794611200 | 36900 | 36800 | 36950 | 36650 | 3547 |
| 285 | 20250403 | 142900 | 51663881550 | 36800 | 36600 | 36900 | 36500 | 3543 |
| 286 | 20250403 | 142800 | 51533861550 | 36600 | 36600 | 36650 | 36500 | 2222 |
| 287 | 20250403 | 142700 | 51452581100 | 36600 | 36450 | 36600 | 36300 | 4049 |
| 288 | 20250403 | 142600 | 51305105100 | 36450 | 36600 | 36700 | 36450 | 3099 |
| 289 | 20250403 | 142500 | 51191757800 | 36650 | 36800 | 36800 | 36600 | 7009 |
| 290 | 20250403 | 142400 | 50935031600 | 36800 | 36650 | 37000 | 36650 | 9254 |
| 291 | 20250403 | 142300 | 50593926700 | 36700 | 36400 | 36700 | 36350 | 3968 |
| 292 | 20250403 | 142200 | 50449034900 | 36400 | 36350 | 36400 | 36250 | 2114 |
| 293 | 20250403 | 142100 | 50372251900 | 36300 | 36200 | 36350 | 36200 | 2232 |
| 294 | 20250403 | 142000 | 50291244950 | 36200 | 36200 | 36350 | 36150 | 2168 |
| 295 | 20250403 | 141900 | 50212710050 | 36200 | 36450 | 36450 | 35950 | 6709 |
| 296 | 20250403 | 141800 | 49969686250 | 36450 | 36000 | 36500 | 35900 | 6636 |
| 297 | 20250403 | 141700 | 49728958400 | 35950 | 36000 | 36050 | 35700 | 7345 |
| 298 | 20250403 | 141600 | 49465546200 | 36000 | 36000 | 36200 | 35800 | 10775 |
| 299 | 20250403 | 141500 | 49078229900 | 36000 | 36400 | 36500 | 36000 | 9577 |
| 300 | 20250403 | 141400 | 48731868450 | 36400 | 36350 | 36550 | 36100 | 7720 |
| 301 | 20250403 | 141300 | 48451660900 | 36300 | 36500 | 36650 | 36100 | 11846 |
| 302 | 20250403 | 141200 | 48021664050 | 36450 | 36600 | 37000 | 36400 | 19948 |
| 303 | 20250403 | 141100 | 47289988250 | 36600 | 36500 | 36600 | 36500 | 4979 |
| 304 | 20250403 | 141000 | 47108199550 | 36050 | 36050 | 36050 | 36050 | 0 |
| 305 | 20250403 | 140900 | 47108199550 | 36050 | 36550 | 36550 | 36050 | 16301 |
| 306 | 20250403 | 140800 | 46518407250 | 36500 | 36550 | 36800 | 36400 | 9601 |
| 307 | 20250403 | 140700 | 46167128550 | 36600 | 36400 | 36850 | 36350 | 13042 |
| 308 | 20250403 | 140600 | 45690380150 | 36400 | 37000 | 37050 | 36350 | 23423 |
| 309 | 20250403 | 140500 | 44832992600 | 36900 | 37050 | 37100 | 36650 | 19673 |
| 310 | 20250403 | 140400 | 44107858925 | 37150 | 37100 | 37500 | 37000 | 6134 |
| 311 | 20250403 | 140300 | 43879588575 | 37000 | 37550 | 37550 | 36900 | 8667 |
| 312 | 20250403 | 140200 | 43557762325 | 37600 | 37750 | 37800 | 37500 | 6638 |
| 313 | 20250403 | 140100 | 43307720175 | 37750 | 37750 | 38000 | 37700 | 4504 |
| 314 | 20250403 | 140000 | 43137591125 | 37750 | 37900 | 38050 | 37700 | 4773 |
| 315 | 20250403 | 135900 | 42956929125 | 37850 | 37600 | 38050 | 37550 | 7459 |
| 316 | 20250403 | 135800 | 42674493025 | 37600 | 37450 | 37850 | 37300 | 12544 |
| 317 | 20250403 | 135700 | 42202641475 | 37350 | 37050 | 37500 | 36650 | 10395 |
| 318 | 20250403 | 135600 | 41816096725 | 37250 | 37500 | 37800 | 36600 | 27754 |
| 319 | 20250403 | 135500 | 40783435125 | 37600 | 38000 | 38050 | 37500 | 19736 |
| 320 | 20250403 | 135400 | 40038807375 | 38050 | 38100 | 38150 | 38000 | 6783 |
| 321 | 20250403 | 135300 | 39780445475 | 38150 | 38300 | 38400 | 38100 | 6662 |
| 322 | 20250403 | 135200 | 39525505275 | 38300 | 38350 | 38400 | 38250 | 6119 |
| 323 | 20250403 | 135100 | 39291131150 | 38350 | 38600 | 38650 | 38300 | 6636 |
| 324 | 20250403 | 135000 | 39035859100 | 38650 | 38700 | 38700 | 38600 | 3727 |
| 325 | 20250403 | 134900 | 38891811800 | 38700 | 38800 | 38850 | 38700 | 4372 |
| 326 | 20250403 | 134800 | 38722415900 | 38800 | 38950 | 38950 | 38800 | 1653 |
| 327 | 20250403 | 134700 | 38658184650 | 38900 | 38850 | 38900 | 38850 | 1037 |
| 328 | 20250403 | 134600 | 38617845550 | 38900 | 38950 | 38950 | 38900 | 2181 |
| 329 | 20250403 | 134500 | 38532980050 | 38950 | 38950 | 38950 | 38900 | 1085 |
| 330 | 20250403 | 134400 | 38490765400 | 38950 | 38850 | 38950 | 38850 | 871 |
| 331 | 20250403 | 134300 | 38456898550 | 38850 | 38900 | 38950 | 38800 | 3175 |
| 332 | 20250403 | 134200 | 38333496950 | 38950 | 39050 | 39100 | 38850 | 4196 |
| 333 | 20250403 | 134100 | 38169858800 | 39100 | 39100 | 39100 | 39050 | 625 |
| 334 | 20250403 | 134000 | 38145448150 | 39100 | 39050 | 39100 | 39050 | 343 |
| 335 | 20250403 | 133900 | 38132037600 | 39100 | 39100 | 39100 | 39050 | 1392 |
| 336 | 20250403 | 133800 | 38077627250 | 39100 | 39100 | 39100 | 39100 | 519 |
| 337 | 20250403 | 133700 | 38057334350 | 39150 | 39150 | 39150 | 39100 | 408 |
| 338 | 20250403 | 133600 | 38041363850 | 39150 | 39150 | 39200 | 39100 | 942 |
| 339 | 20250403 | 133500 | 38004494550 | 39150 | 39100 | 39150 | 39050 | 762 |
| 340 | 20250403 | 133400 | 37974693800 | 39100 | 39100 | 39100 | 39050 | 1406 |
| 341 | 20250403 | 133300 | 37919719550 | 39100 | 39100 | 39100 | 39050 | 1764 |
| 342 | 20250403 | 133200 | 37850748750 | 39100 | 39050 | 39100 | 39000 | 616 |
| 343 | 20250403 | 133100 | 37826669750 | 39050 | 39050 | 39050 | 39000 | 1615 |
| 344 | 20250403 | 133000 | 37763624900 | 39050 | 39050 | 39100 | 39050 | 1411 |
| 345 | 20250403 | 132900 | 37708525250 | 39050 | 39100 | 39150 | 39000 | 4466 |
| 346 | 20250403 | 132800 | 37534126000 | 39100 | 39100 | 39100 | 39050 | 685 |
| 347 | 20250403 | 132700 | 37507349950 | 39100 | 39000 | 39100 | 39000 | 2641 |
| 348 | 20250403 | 132600 | 37404201050 | 39050 | 38950 | 39050 | 38950 | 937 |
| 349 | 20250403 | 132500 | 37367671675 | 39000 | 39000 | 39050 | 38900 | 2275 |
| 350 | 20250403 | 132400 | 37278967525 | 38950 | 38950 | 39000 | 38950 | 1016 |
| 351 | 20250403 | 132300 | 37239379475 | 38950 | 38950 | 38950 | 38900 | 959 |
| 352 | 20250403 | 132200 | 37202027375 | 38950 | 38950 | 39000 | 38900 | 1330 |
| 353 | 20250403 | 132100 | 37150213825 | 38900 | 38850 | 38950 | 38800 | 1422 |
| 354 | 20250403 | 132000 | 37094941525 | 38850 | 38900 | 38900 | 38800 | 6189 |
| 355 | 20250403 | 131900 | 36854569975 | 38900 | 39000 | 39000 | 38900 | 1870 |
| 356 | 20250403 | 131800 | 36781682425 | 39050 | 39000 | 39050 | 39000 | 609 |
| 357 | 20250403 | 131700 | 36757910875 | 39000 | 38950 | 39050 | 38950 | 1961 |
| 358 | 20250403 | 131600 | 36681434375 | 38950 | 39050 | 39050 | 38950 | 2966 |
| 359 | 20250403 | 131500 | 36565704425 | 39050 | 39100 | 39150 | 39050 | 1345 |
| 360 | 20250403 | 131400 | 36513136775 | 39150 | 39300 | 39300 | 39100 | 5087 |
| 361 | 20250403 | 131300 | 36313802275 | 39300 | 39300 | 39300 | 39250 | 948 |
| 362 | 20250403 | 131200 | 36276558325 | 39300 | 39300 | 39300 | 39200 | 1660 |
| 363 | 20250403 | 131100 | 36211367275 | 39300 | 39300 | 39300 | 39250 | 1199 |
| 364 | 20250403 | 131000 | 36164277075 | 39300 | 39300 | 39300 | 39250 | 1006 |
| 365 | 20250403 | 130900 | 36124753675 | 39250 | 39325 | 39325 | 39250 | 1379 |
| 366 | 20250403 | 130800 | 36070560650 | 39300 | 39400 | 39400 | 39300 | 2246 |
| 367 | 20250403 | 130700 | 35982258600 | 39400 | 39450 | 39450 | 39350 | 1086 |
| 368 | 20250403 | 130600 | 35939464300 | 39400 | 39500 | 39500 | 39400 | 2172 |
| 369 | 20250403 | 130500 | 35853822600 | 39500 | 39450 | 39500 | 39400 | 640 |
| 370 | 20250403 | 130400 | 35828575600 | 39450 | 39500 | 39500 | 39400 | 1008 |
| 371 | 20250403 | 130300 | 35788805850 | 39500 | 39500 | 39550 | 39450 | 471 |
| 372 | 20250403 | 130200 | 35770202600 | 39550 | 39550 | 39550 | 39500 | 1330 |
| 373 | 20250403 | 130100 | 35717602250 | 39600 | 39600 | 39600 | 39550 | 1865 |
| 374 | 20250403 | 130000 | 35643758400 | 39600 | 39350 | 39600 | 39350 | 2222 |
| 375 | 20250403 | 125900 | 35556051250 | 39400 | 39350 | 39500 | 39350 | 2204 |
| 376 | 20250403 | 125800 | 35469234850 | 39350 | 39350 | 39400 | 39300 | 2493 |
| 377 | 20250403 | 125700 | 35371146375 | 39350 | 39450 | 39450 | 39350 | 2129 |
| 378 | 20250403 | 125600 | 35287254425 | 39450 | 39400 | 39500 | 39400 | 1231 |
| 379 | 20250403 | 125500 | 35238738175 | 39400 | 39500 | 39550 | 39400 | 5889 |
| 380 | 20250403 | 125400 | 35006216975 | 39550 | 39650 | 39650 | 39500 | 2237 |
| 381 | 20250403 | 125300 | 34917687075 | 39650 | 39700 | 39700 | 39600 | 878 |
| 382 | 20250403 | 125200 | 34882865875 | 39700 | 39550 | 39800 | 39550 | 7035 |
| 383 | 20250403 | 125100 | 34603674925 | 39550 | 39650 | 39700 | 39525 | 5380 |
| 384 | 20250403 | 125000 | 34390620650 | 39650 | 39500 | 39700 | 39400 | 5237 |
| 385 | 20250403 | 124900 | 34183448450 | 39400 | 39500 | 39550 | 39350 | 1636 |
| 386 | 20250403 | 124800 | 34118894100 | 39500 | 39200 | 39550 | 39200 | 4310 |
| 387 | 20250403 | 124700 | 33949093450 | 39200 | 39300 | 39350 | 39200 | 2473 |
| 388 | 20250403 | 124600 | 33851931000 | 39300 | 39400 | 39400 | 39300 | 1621 |
| 389 | 20250403 | 124500 | 33788163900 | 39400 | 39450 | 39500 | 39400 | 2982 |
| 390 | 20250403 | 124400 | 33670618200 | 39450 | 39400 | 39500 | 39350 | 2635 |
| 391 | 20250403 | 124300 | 33566717975 | 39400 | 39500 | 39500 | 39300 | 3759 |
| 392 | 20250403 | 124200 | 33418705075 | 39500 | 39650 | 39700 | 39450 | 6516 |
| 393 | 20250403 | 124100 | 33160947625 | 39650 | 39750 | 39800 | 39600 | 10061 |
| 394 | 20250403 | 124000 | 32761376725 | 39750 | 39650 | 39750 | 39550 | 8420 |
| 395 | 20250403 | 123900 | 32427457975 | 39650 | 39650 | 39750 | 39600 | 9883 |
| 396 | 20250403 | 123800 | 32035340825 | 39600 | 39350 | 39700 | 39300 | 9876 |
| 397 | 20250403 | 123700 | 31645543225 | 39400 | 39200 | 39400 | 39200 | 2937 |
| 398 | 20250403 | 123600 | 31530097700 | 39200 | 39250 | 39250 | 39200 | 1655 |
| 399 | 20250403 | 123500 | 31465196000 | 39250 | 39200 | 39250 | 39200 | 1074 |
| 400 | 20250403 | 123400 | 31423058500 | 39250 | 39100 | 39300 | 39100 | 4212 |
| 401 | 20250403 | 123300 | 31257837900 | 39150 | 39100 | 39150 | 39050 | 1176 |
| 402 | 20250403 | 123200 | 31211841950 | 39150 | 38950 | 39150 | 38950 | 3046 |
| 403 | 20250403 | 123100 | 31092866500 | 38950 | 38950 | 38950 | 38950 | 268 |
| 404 | 20250403 | 123000 | 31082427900 | 38950 | 38950 | 39000 | 38950 | 1576 |
| 405 | 20250403 | 122900 | 31021016150 | 39000 | 39000 | 39000 | 38950 | 132 |
| 406 | 20250403 | 122800 | 31015869400 | 39000 | 38950 | 39000 | 38950 | 877 |
| 407 | 20250403 | 122700 | 30981710050 | 38950 | 38950 | 39000 | 38900 | 355 |
| 408 | 20250403 | 122600 | 30967884250 | 38950 | 38900 | 38950 | 38900 | 303 |
| 409 | 20250403 | 122500 | 30956094000 | 38900 | 38900 | 38950 | 38850 | 562 |
| 410 | 20250403 | 122400 | 30934231150 | 38950 | 38850 | 38950 | 38850 | 2010 |
| 411 | 20250403 | 122300 | 30856041950 | 38900 | 38900 | 38950 | 38850 | 485 |
| 412 | 20250403 | 122200 | 30837175900 | 38900 | 38900 | 38900 | 38900 | 324 |
| 413 | 20250403 | 122100 | 30824572300 | 38900 | 38950 | 38950 | 38850 | 326 |
| 414 | 20250403 | 122000 | 30811890950 | 38900 | 38900 | 38950 | 38850 | 1002 |
| 415 | 20250403 | 121900 | 30772901900 | 38900 | 38900 | 38950 | 38900 | 984 |
| 416 | 20250403 | 121800 | 30734581050 | 38950 | 38900 | 38950 | 38900 | 702 |
| 417 | 20250403 | 121700 | 30707258250 | 38850 | 38900 | 38950 | 38850 | 96 |
| 418 | 20250403 | 121600 | 30703524050 | 38950 | 38850 | 38950 | 38800 | 493 |
| 419 | 20250403 | 121500 | 30684368600 | 38900 | 38800 | 38900 | 38750 | 1979 |
| 420 | 20250403 | 121400 | 30607666400 | 38850 | 38800 | 38850 | 38750 | 1299 |
| 421 | 20250403 | 121300 | 30557290200 | 38800 | 38800 | 38850 | 38800 | 1076 |
| 422 | 20250403 | 121200 | 30515510400 | 38800 | 38950 | 38950 | 38800 | 2470 |
| 423 | 20250403 | 121100 | 30419557850 | 38950 | 38850 | 39050 | 38850 | 3657 |
| 424 | 20250403 | 121000 | 30277094650 | 38850 | 38800 | 38850 | 38750 | 619 |
| 425 | 20250403 | 120900 | 30253065650 | 38800 | 38850 | 38850 | 38800 | 861 |
| 426 | 20250403 | 120800 | 30219650550 | 38850 | 38800 | 38850 | 38800 | 635 |
| 427 | 20250403 | 120700 | 30195006300 | 38850 | 38800 | 38850 | 38800 | 424 |
| 428 | 20250403 | 120600 | 30178548400 | 38800 | 38750 | 38800 | 38750 | 192 |
| 429 | 20250403 | 120500 | 30171099450 | 38800 | 38700 | 38800 | 38700 | 1283 |
| 430 | 20250403 | 120400 | 30121391850 | 38750 | 38800 | 38800 | 38750 | 867 |
| 431 | 20250403 | 120300 | 30087793000 | 38800 | 38800 | 38800 | 38750 | 1189 |
| 432 | 20250403 | 120200 | 30041687650 | 38800 | 38800 | 38800 | 38800 | 31 |
| 433 | 20250403 | 120100 | 30040484850 | 38800 | 38800 | 38800 | 38800 | 298 |
| 434 | 20250403 | 120000 | 30028922450 | 38800 | 38800 | 38850 | 38750 | 431 |
| 435 | 20250403 | 115900 | 30012201200 | 38800 | 38750 | 38800 | 38750 | 532 |
| 436 | 20250403 | 115800 | 29991581900 | 38800 | 38850 | 38850 | 38750 | 340 |
| 437 | 20250403 | 115700 | 29978381700 | 38800 | 38850 | 38900 | 38800 | 568 |
| 438 | 20250403 | 115600 | 29956311100 | 38850 | 38750 | 38850 | 38750 | 710 |
| 439 | 20250403 | 115500 | 29928754600 | 38700 | 38800 | 38800 | 38700 | 1350 |
| 440 | 20250403 | 115400 | 29876445300 | 38800 | 38800 | 38800 | 38800 | 333 |
| 441 | 20250403 | 115300 | 29863524900 | 38850 | 38750 | 38850 | 38750 | 867 |
| 442 | 20250403 | 115200 | 29829915650 | 38750 | 38800 | 38900 | 38750 | 1926 |
| 443 | 20250403 | 115100 | 29755160950 | 38800 | 38850 | 38850 | 38750 | 1269 |
| 444 | 20250403 | 115000 | 29705916900 | 38850 | 38850 | 38950 | 38850 | 3254 |
| 445 | 20250403 | 114900 | 29579479500 | 38900 | 38950 | 38950 | 38850 | 725 |
| 446 | 20250403 | 114800 | 29551277050 | 38950 | 38900 | 39000 | 38900 | 1108 |
| 447 | 20250403 | 114700 | 29508137975 | 38850 | 38800 | 38850 | 38750 | 1181 |
| 448 | 20250403 | 114600 | 29462280675 | 38800 | 38800 | 38800 | 38750 | 424 |
| 449 | 20250403 | 114500 | 29445829975 | 38750 | 38750 | 38800 | 38700 | 1442 |
| 450 | 20250403 | 114400 | 29389986125 | 38800 | 38850 | 38850 | 38750 | 3198 |
| 451 | 20250403 | 114300 | 29265973275 | 38900 | 39000 | 39050 | 38850 | 2809 |
| 452 | 20250403 | 114200 | 29156565625 | 39050 | 39050 | 39100 | 39000 | 4868 |
| 453 | 20250403 | 114100 | 28966611625 | 39050 | 39000 | 39050 | 39000 | 2681 |
| 454 | 20250403 | 114000 | 28861960175 | 38950 | 38900 | 39050 | 38850 | 2103 |
| 455 | 20250403 | 113900 | 28780081400 | 38900 | 38850 | 38900 | 38800 | 1541 |
| 456 | 20250403 | 113800 | 28720225350 | 38800 | 38800 | 38850 | 38800 | 715 |
| 457 | 20250403 | 113700 | 28692474275 | 38800 | 38850 | 38850 | 38700 | 1750 |
| 458 | 20250403 | 113600 | 28624633725 | 38800 | 39050 | 39100 | 38700 | 6096 |
| 459 | 20250403 | 113500 | 28387381125 | 39100 | 38750 | 39100 | 38700 | 8230 |
| 460 | 20250403 | 113400 | 28066866375 | 38800 | 38950 | 38950 | 38700 | 7834 |
| 461 | 20250403 | 113300 | 27762865175 | 38900 | 38950 | 39050 | 38800 | 10293 |
| 462 | 20250403 | 113200 | 27362281775 | 38950 | 38800 | 38950 | 38800 | 5524 |
| 463 | 20250403 | 113100 | 27147380525 | 38800 | 38700 | 38950 | 38700 | 10260 |
| 464 | 20250403 | 113000 | 26749126625 | 38700 | 38500 | 38700 | 38500 | 2530 |
| 465 | 20250403 | 112900 | 26651492200 | 38500 | 38550 | 38600 | 38500 | 1318 |
| 466 | 20250403 | 112800 | 26600717875 | 38550 | 38450 | 38550 | 38450 | 473 |
| 467 | 20250403 | 112700 | 26582507875 | 38450 | 38400 | 38450 | 38350 | 532 |
| 468 | 20250403 | 112600 | 26562090575 | 38400 | 38450 | 38450 | 38400 | 403 |
| 469 | 20250403 | 112500 | 26546608675 | 38450 | 38450 | 38600 | 38300 | 2230 |
| 470 | 20250403 | 112400 | 26460750025 | 38500 | 38350 | 38500 | 38250 | 3026 |
| 471 | 20250403 | 112300 | 26344560575 | 38250 | 38250 | 38400 | 38250 | 1113 |
| 472 | 20250403 | 112200 | 26301922975 | 38250 | 38200 | 38250 | 38200 | 161 |
| 473 | 20250403 | 112100 | 26295767525 | 38250 | 38200 | 38250 | 38200 | 568 |
| 474 | 20250403 | 112000 | 26274044975 | 38250 | 38200 | 38250 | 38200 | 305 |
| 475 | 20250403 | 111900 | 26262389025 | 38250 | 38250 | 38250 | 38250 | 225 |
| 476 | 20250403 | 111800 | 26253782775 | 38250 | 38250 | 38350 | 38250 | 703 |
| 477 | 20250403 | 111700 | 26226876475 | 38300 | 38350 | 38350 | 38300 | 758 |
| 478 | 20250403 | 111600 | 26197814425 | 38350 | 38400 | 38400 | 38250 | 1667 |
| 479 | 20250403 | 111500 | 26133948575 | 38400 | 38350 | 38400 | 38350 | 409 |
| 480 | 20250403 | 111400 | 26118255025 | 38400 | 38350 | 38400 | 38350 | 845 |
| 481 | 20250403 | 111300 | 26085827000 | 38350 | 38350 | 38400 | 38300 | 301 |
| 482 | 20250403 | 111200 | 26074283400 | 38350 | 38350 | 38400 | 38250 | 880 |
| 483 | 20250403 | 111100 | 26040571600 | 38400 | 38400 | 38450 | 38350 | 1064 |
| 484 | 20250403 | 111000 | 25999730300 | 38400 | 38350 | 38400 | 38350 | 672 |
| 485 | 20250403 | 110900 | 25973938800 | 38350 | 38600 | 38600 | 38350 | 1546 |
| 486 | 20250403 | 110800 | 25914481550 | 38600 | 38525 | 38650 | 38500 | 2182 |
| 487 | 20250403 | 110700 | 25830321500 | 38500 | 38400 | 38550 | 38400 | 1751 |
| 488 | 20250403 | 110600 | 25762967750 | 38400 | 38300 | 38400 | 38300 | 594 |
| 489 | 20250403 | 110500 | 25740181550 | 38350 | 38300 | 38400 | 38100 | 1333 |
| 490 | 20250403 | 110400 | 25689097900 | 38300 | 38300 | 38450 | 37950 | 5631 |
| 491 | 20250403 | 110300 | 25473725400 | 38250 | 38200 | 38300 | 38175 | 1377 |
| 492 | 20250403 | 110200 | 25421061450 | 38200 | 38100 | 38200 | 38100 | 1613 |
| 493 | 20250403 | 110100 | 25359506700 | 38100 | 38050 | 38100 | 38000 | 965 |
| 494 | 20250403 | 110000 | 25322795200 | 38000 | 38050 | 38050 | 37950 | 902 |
| 495 | 20250403 | 105900 | 25288509300 | 38050 | 38100 | 38100 | 38000 | 690 |
| 496 | 20250403 | 105800 | 25262236800 | 38150 | 38175 | 38200 | 38100 | 560 |
| 497 | 20250403 | 105700 | 25240879550 | 38200 | 38150 | 38200 | 38100 | 1237 |
| 498 | 20250403 | 105600 | 25193682050 | 38200 | 38100 | 38200 | 38100 | 1759 |
| 499 | 20250403 | 105500 | 25126561500 | 38100 | 38100 | 38150 | 38050 | 700 |
| 500 | 20250403 | 105400 | 25099889100 | 38100 | 38050 | 38100 | 38050 | 563 |
| 501 | 20250403 | 105300 | 25078458000 | 38050 | 38150 | 38150 | 37950 | 2027 |
| 502 | 20250403 | 105200 | 25001301800 | 38100 | 37900 | 38100 | 37850 | 2799 |
| 503 | 20250403 | 105100 | 24895027700 | 37900 | 37900 | 37950 | 37850 | 996 |
| 504 | 20250403 | 105000 | 24857291650 | 37900 | 37850 | 37900 | 37800 | 1010 |
| 505 | 20250403 | 104900 | 24819069650 | 37750 | 37750 | 37800 | 37700 | 1810 |
| 506 | 20250403 | 104800 | 24750735650 | 37750 | 37750 | 37850 | 37700 | 2444 |
| 507 | 20250403 | 104700 | 24658475475 | 37775 | 37850 | 37900 | 37750 | 2303 |
| 508 | 20250403 | 104600 | 24571371550 | 37850 | 37800 | 37950 | 37700 | 6318 |
| 509 | 20250403 | 104500 | 24332602000 | 37850 | 37850 | 37900 | 37800 | 6651 |
| 510 | 20250403 | 104400 | 24080969350 | 37850 | 37850 | 37900 | 37800 | 1179 |
| 511 | 20250403 | 104300 | 24036343400 | 37850 | 38000 | 38000 | 37800 | 7533 |
| 512 | 20250403 | 104200 | 23750810750 | 38000 | 38100 | 38100 | 38000 | 1933 |
| 513 | 20250403 | 104100 | 23677292700 | 38100 | 38150 | 38200 | 38050 | 2333 |
| 514 | 20250403 | 104000 | 23588486400 | 38150 | 38100 | 38250 | 38050 | 1353 |
| 515 | 20250403 | 103900 | 23536910150 | 38100 | 38050 | 38100 | 38000 | 1052 |
| 516 | 20250403 | 103800 | 23496864950 | 38050 | 38050 | 38100 | 38000 | 1233 |
| 517 | 20250403 | 103700 | 23449966700 | 38050 | 38050 | 38050 | 38000 | 1215 |
| 518 | 20250403 | 103600 | 23403759050 | 38050 | 38150 | 38150 | 38000 | 2461 |
| 519 | 20250403 | 103500 | 23310144550 | 38150 | 38200 | 38250 | 38100 | 1909 |
| 520 | 20250403 | 103400 | 23237310575 | 38250 | 38250 | 38300 | 38200 | 575 |
| 521 | 20250403 | 103300 | 23215324275 | 38250 | 38200 | 38300 | 38200 | 766 |
| 522 | 20250403 | 103200 | 23186035625 | 38200 | 38250 | 38300 | 38150 | 1473 |
| 523 | 20250403 | 103100 | 23129780825 | 38250 | 38250 | 38300 | 38200 | 635 |
| 524 | 20250403 | 103000 | 23105497325 | 38250 | 38100 | 38250 | 38050 | 849 |
| 525 | 20250403 | 102900 | 23073084525 | 38050 | 38100 | 38150 | 38050 | 1852 |
| 526 | 20250403 | 102800 | 23002538000 | 38150 | 38150 | 38200 | 38050 | 6442 |
| 527 | 20250403 | 102700 | 22757101800 | 38150 | 38250 | 38250 | 38150 | 1634 |
| 528 | 20250403 | 102600 | 22694701600 | 38300 | 38350 | 38350 | 38250 | 779 |
| 529 | 20250403 | 102500 | 22664870550 | 38300 | 38250 | 38350 | 38250 | 610 |
| 530 | 20250403 | 102400 | 22641501450 | 38200 | 38350 | 38400 | 38050 | 2015 |
| 531 | 20250403 | 102300 | 22564558700 | 38350 | 38250 | 38350 | 38100 | 2364 |
| 532 | 20250403 | 102200 | 22474167200 | 38250 | 38200 | 38300 | 38100 | 1770 |
| 533 | 20250403 | 102100 | 22406549350 | 38150 | 38400 | 38450 | 38150 | 2498 |
| 534 | 20250403 | 102000 | 22310861800 | 38400 | 38500 | 38500 | 38400 | 854 |
| 535 | 20250403 | 101900 | 22278035100 | 38500 | 38550 | 38550 | 38400 | 2553 |
| 536 | 20250403 | 101800 | 22179763450 | 38500 | 38600 | 38650 | 38500 | 641 |
| 537 | 20250403 | 101700 | 22155075800 | 38550 | 38650 | 38650 | 38550 | 935 |
| 538 | 20250403 | 101600 | 22119004600 | 38600 | 38700 | 38750 | 38500 | 3819 |
| 539 | 20250403 | 101500 | 21971483150 | 38750 | 38550 | 38800 | 38500 | 6603 |
| 540 | 20250403 | 101400 | 21716183700 | 38550 | 38600 | 38600 | 38450 | 3089 |
| 541 | 20250403 | 101300 | 21597148550 | 38600 | 38400 | 38650 | 38350 | 4286 |
| 542 | 20250403 | 101200 | 21432193650 | 38500 | 38250 | 38500 | 38250 | 2596 |
| 543 | 20250403 | 101100 | 21332651050 | 38250 | 38200 | 38250 | 38100 | 2204 |
| 544 | 20250403 | 101000 | 21248463150 | 38200 | 38000 | 38200 | 37950 | 3773 |
| 545 | 20250403 | 100900 | 21104948775 | 38000 | 37950 | 38000 | 37850 | 3558 |
| 546 | 20250403 | 100800 | 20969935250 | 37950 | 38100 | 38100 | 37900 | 7403 |
| 547 | 20250403 | 100700 | 20688794250 | 38100 | 38050 | 38100 | 37950 | 3656 |
| 548 | 20250403 | 100600 | 20549728450 | 38100 | 38300 | 38350 | 38050 | 2918 |
| 549 | 20250403 | 100500 | 20438186100 | 38300 | 38300 | 38400 | 38250 | 3529 |
| 550 | 20250403 | 100400 | 20303011500 | 38300 | 37900 | 38300 | 37850 | 4710 |
| 551 | 20250403 | 100300 | 20123771000 | 38100 | 37850 | 38100 | 37750 | 19044 |
| 552 | 20250403 | 100200 | 19402423650 | 37900 | 38200 | 38250 | 37700 | 20076 |
| 553 | 20250403 | 100100 | 18639865950 | 38250 | 38400 | 38400 | 38200 | 12048 |
| 554 | 20250403 | 100000 | 18178048600 | 38400 | 38450 | 38450 | 38350 | 10686 |
| 555 | 20250403 | 095900 | 17767722250 | 38450 | 38500 | 38600 | 38450 | 9978 |
| 556 | 20250403 | 095800 | 17383593100 | 38550 | 38650 | 38650 | 38500 | 5571 |
| 557 | 20250403 | 095700 | 17168689000 | 38650 | 38700 | 38700 | 38650 | 2556 |
| 558 | 20250403 | 095600 | 17069885400 | 38700 | 38750 | 38750 | 38700 | 2234 |
| 559 | 20250403 | 095500 | 16983429300 | 38700 | 38750 | 38750 | 38700 | 350 |
| 560 | 20250403 | 095400 | 16969880300 | 38750 | 38800 | 38800 | 38700 | 2844 |
| 561 | 20250403 | 095300 | 16859782300 | 38700 | 38800 | 38850 | 38700 | 2307 |
| 562 | 20250403 | 095200 | 16770362700 | 38800 | 38900 | 38900 | 38750 | 900 |
| 563 | 20250403 | 095100 | 16735432750 | 38950 | 38750 | 38950 | 38700 | 2748 |
| 564 | 20250403 | 095000 | 16628841550 | 38750 | 38700 | 38850 | 38700 | 3139 |
| 565 | 20250403 | 094900 | 16507081150 | 38700 | 38800 | 38850 | 38700 | 2077 |
| 566 | 20250403 | 094800 | 16426579875 | 38800 | 38850 | 38900 | 38750 | 2220 |
| 567 | 20250403 | 094700 | 16340389325 | 38850 | 38850 | 38900 | 38750 | 3649 |
| 568 | 20250403 | 094600 | 16198749275 | 38850 | 38775 | 38850 | 38750 | 3209 |
| 569 | 20250403 | 094500 | 16074260575 | 38750 | 38750 | 38850 | 38700 | 2625 |
| 570 | 20250403 | 094400 | 15972453475 | 38800 | 38950 | 39000 | 38750 | 5898 |
| 571 | 20250403 | 094300 | 15743180825 | 38950 | 39000 | 39050 | 38900 | 7081 |
| 572 | 20250403 | 094200 | 15467193425 | 39000 | 39000 | 39050 | 38900 | 6804 |
| 573 | 20250403 | 094100 | 15202262825 | 38950 | 38850 | 39050 | 38850 | 5517 |
| 574 | 20250403 | 094000 | 14987473375 | 38850 | 38850 | 38950 | 38650 | 4503 |
| 575 | 20250403 | 093900 | 14812424525 | 38800 | 38850 | 38900 | 38650 | 7261 |
| 576 | 20250403 | 093800 | 14530901525 | 38850 | 38950 | 39000 | 38800 | 5130 |
| 577 | 20250403 | 093700 | 14331190925 | 38950 | 38950 | 39100 | 38900 | 3737 |
| 578 | 20250403 | 093600 | 14185485875 | 38900 | 38800 | 39000 | 38650 | 6374 |
| 579 | 20250403 | 093500 | 13937934825 | 38700 | 38550 | 38800 | 38500 | 7241 |
| 580 | 20250403 | 093400 | 13658235125 | 38500 | 39000 | 39000 | 38500 | 21788 |
| 581 | 20250403 | 093300 | 12814743275 | 39000 | 39100 | 39150 | 38950 | 10787 |
| 582 | 20250403 | 093200 | 12393727575 | 39100 | 39400 | 39400 | 39050 | 13584 |
| 583 | 20250403 | 093100 | 11861447075 | 39350 | 39600 | 39600 | 39350 | 6057 |
| 584 | 20250403 | 093000 | 11622422175 | 39550 | 39550 | 39600 | 39500 | 4307 |
| 585 | 20250403 | 092900 | 11452017375 | 39550 | 39600 | 39600 | 39500 | 2277 |
| 586 | 20250403 | 092800 | 11361975625 | 39500 | 39750 | 39900 | 39500 | 14669 |
| 587 | 20250403 | 092700 | 10779984875 | 39750 | 39700 | 39850 | 39650 | 9130 |
| 588 | 20250403 | 092600 | 10417053725 | 39750 | 39750 | 39800 | 39700 | 4081 |
| 589 | 20250403 | 092500 | 10254840975 | 39800 | 39750 | 39850 | 39700 | 5815 |
| 590 | 20250403 | 092400 | 10023325225 | 39750 | 39600 | 39850 | 39550 | 9488 |
| 591 | 20250403 | 092300 | 9646363375 | 39600 | 39400 | 39650 | 39400 | 6435 |
| 592 | 20250403 | 092200 | 9392234250 | 39500 | 39550 | 39650 | 39400 | 12008 |
| 593 | 20250403 | 092100 | 8917533100 | 39550 | 39400 | 39550 | 39200 | 7730 |
| 594 | 20250403 | 092000 | 8612595000 | 39400 | 39250 | 39400 | 39100 | 7636 |
| 595 | 20250403 | 091900 | 8312810950 | 39150 | 39100 | 39250 | 39050 | 11430 |
| 596 | 20250403 | 091800 | 7865162700 | 39050 | 39050 | 39150 | 39000 | 8030 |
| 597 | 20250403 | 091700 | 7551434000 | 39100 | 39200 | 39200 | 39000 | 9256 |
| 598 | 20250403 | 091600 | 7189803750 | 39100 | 39400 | 39450 | 39000 | 11475 |
| 599 | 20250403 | 091500 | 6740238050 | 39400 | 39500 | 39550 | 39350 | 8103 |
| 600 | 20250403 | 091400 | 6420575700 | 39450 | 39600 | 39600 | 39450 | 6039 |
| 601 | 20250403 | 091300 | 6181910700 | 39600 | 39650 | 39700 | 39550 | 3608 |
| 602 | 20250403 | 091200 | 6038972950 | 39550 | 39650 | 39800 | 39550 | 5589 |
| 603 | 20250403 | 091100 | 5817536100 | 39650 | 39600 | 39750 | 39550 | 4980 |
| 604 | 20250403 | 091000 | 5620069850 | 39625 | 39900 | 39900 | 39550 | 13137 |
| 605 | 20250403 | 090900 | 5098131900 | 39900 | 39900 | 39950 | 39850 | 4314 |
| 606 | 20250403 | 090800 | 4926013950 | 39900 | 39850 | 39950 | 39750 | 9275 |
| 607 | 20250403 | 090700 | 4556552300 | 39950 | 39950 | 40000 | 39850 | 3221 |
| 608 | 20250403 | 090600 | 4427974100 | 40000 | 39800 | 40200 | 39800 | 16736 |
| 609 | 20250403 | 090500 | 3757876150 | 39850 | 39800 | 39950 | 39700 | 8525 |
| 610 | 20250403 | 090400 | 3418524550 | 39850 | 40100 | 40100 | 39750 | 15862 |
| 611 | 20250403 | 090300 | 2784439400 | 40050 | 40100 | 40250 | 40000 | 13651 |
| 612 | 20250403 | 090200 | 2237074950 | 40050 | 40150 | 40150 | 40050 | 11712 |
| 613 | 20250403 | 090100 | 1767566900 | 40100 | 40050 | 40350 | 40050 | 15681 |
| 614 | 20250403 | 090000 | 1136863900 | 40050 | 40000 | 40250 | 39750 | 28313 |