34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 192500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 9040 |
| 3 | 20250403 | 192400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20250403 | 192300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20250403 | 192200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20250403 | 192100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20250403 | 192000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20250403 | 191900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20250403 | 191800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20250403 | 191700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20250403 | 191600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20250403 | 191500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20250403 | 191400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20250403 | 191300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20250403 | 191200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20250403 | 191100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20250403 | 191000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20250403 | 190900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20250403 | 190800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20250403 | 190700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20250403 | 190600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20250403 | 190500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20250403 | 190400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20250403 | 190300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20250403 | 190200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20250403 | 190100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20250403 | 190000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20250403 | 185900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20250403 | 185800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20250403 | 185700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20250403 | 185600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20250403 | 185500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 9040 |
| 33 | 20250403 | 185400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20250403 | 185300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20250403 | 185200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20250403 | 185100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20250403 | 185000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20250403 | 184900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20250403 | 184800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20250403 | 184700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20250403 | 184600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20250403 | 184500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20250403 | 184400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20250403 | 184300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20250403 | 184200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20250403 | 184100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20250403 | 184000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20250403 | 183900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20250403 | 183800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20250403 | 183700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20250403 | 183600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20250403 | 183500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20250403 | 183400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20250403 | 183300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20250403 | 183200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20250403 | 183100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20250403 | 183000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20250403 | 182900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20250403 | 182800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20250403 | 182700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20250403 | 182600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20250403 | 182500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 9040 |
| 63 | 20250403 | 182400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20250403 | 182300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20250403 | 182200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20250403 | 182100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20250403 | 182000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20250403 | 181900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20250403 | 181800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20250403 | 181700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20250403 | 181600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20250403 | 181500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20250403 | 181400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20250403 | 181300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20250403 | 181200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20250403 | 181100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20250403 | 181000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20250403 | 180900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20250403 | 180800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20250403 | 180700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20250403 | 180600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20250403 | 180500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20250403 | 180400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20250403 | 180300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20250403 | 180200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20250403 | 180100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20250403 | 180000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20250403 | 175900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20250403 | 175800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20250403 | 175700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20250403 | 175600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20250403 | 175500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 9040 |
| 93 | 20250403 | 175400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20250403 | 175300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20250403 | 175200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20250403 | 175100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20250403 | 175000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20250403 | 174900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20250403 | 174800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20250403 | 174700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20250403 | 174600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20250403 | 174500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20250403 | 174400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20250403 | 174300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20250403 | 174200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20250403 | 174100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20250403 | 174000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20250403 | 173900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20250403 | 173800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20250403 | 173700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20250403 | 173600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20250403 | 173500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20250403 | 173400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20250403 | 173300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20250403 | 173200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20250403 | 173100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20250403 | 173000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20250403 | 172900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20250403 | 172800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20250403 | 172700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20250403 | 172600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20250403 | 172500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 9040 |
| 123 | 20250403 | 172400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20250403 | 172300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20250403 | 172200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20250403 | 172100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20250403 | 172000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20250403 | 171900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20250403 | 171800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20250403 | 171700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20250403 | 171600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20250403 | 171500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20250403 | 171400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20250403 | 171300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20250403 | 171200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20250403 | 171100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20250403 | 171000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20250403 | 170900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20250403 | 170800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20250403 | 170700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20250403 | 170600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20250403 | 170500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20250403 | 170400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20250403 | 170300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20250403 | 170200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20250403 | 170100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20250403 | 170000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20250403 | 165900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20250403 | 165800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20250403 | 165700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20250403 | 165600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20250403 | 165500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 9040 |
| 153 | 20250403 | 165400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20250403 | 165300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20250403 | 165200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20250403 | 165100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20250403 | 165000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20250403 | 164900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20250403 | 164800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20250403 | 164700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20250403 | 164600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20250403 | 164500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20250403 | 164400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20250403 | 164300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20250403 | 164200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20250403 | 164100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20250403 | 164000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20250403 | 163900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20250403 | 163800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20250403 | 163700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20250403 | 163600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20250403 | 163500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20250403 | 163400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20250403 | 163300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20250403 | 163200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20250403 | 163100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20250403 | 163000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20250403 | 162900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20250403 | 162800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20250403 | 162700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20250403 | 162600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20250403 | 162500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 9040 |
| 183 | 20250403 | 162400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20250403 | 162300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20250403 | 162200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20250403 | 162100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20250403 | 162000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20250403 | 161900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20250403 | 161800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20250403 | 161700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20250403 | 161600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20250403 | 161500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20250403 | 161400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20250403 | 161300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20250403 | 161200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20250403 | 161100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20250403 | 161000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20250403 | 160900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20250403 | 160800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20250403 | 160700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20250403 | 160600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20250403 | 160500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20250403 | 160400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20250403 | 160300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20250403 | 160200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20250403 | 160100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20250403 | 160000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20250403 | 155900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20250403 | 155800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20250403 | 155700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20250403 | 155600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20250403 | 155500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 9040 |
| 213 | 20250403 | 155400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20250403 | 155300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20250403 | 155200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20250403 | 155100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20250403 | 155000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20250403 | 154900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20250403 | 154800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20250403 | 154700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20250403 | 154600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20250403 | 154500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20250403 | 154400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20250403 | 154300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20250403 | 154200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20250403 | 154100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20250403 | 154000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20250403 | 153900 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20250403 | 153800 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20250403 | 153700 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20250403 | 153600 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20250403 | 153500 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20250403 | 153400 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20250403 | 153300 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20250403 | 153200 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20250403 | 153100 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 0 |
| 237 | 20250403 | 153000 | 11206718800 | 48850 | 48850 | 48850 | 48850 | 9040 |
| 238 | 20250403 | 152900 | 10765114800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 239 | 20250403 | 152800 | 10765114800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 240 | 20250403 | 152700 | 10765114800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 241 | 20250403 | 152600 | 10765114800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 242 | 20250403 | 152500 | 10765114800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 243 | 20250403 | 152400 | 10765114800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 244 | 20250403 | 152300 | 10765114800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 245 | 20250403 | 152200 | 10765114800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 246 | 20250403 | 152100 | 10765114800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 247 | 20250403 | 152000 | 10765114800 | 49050 | 49050 | 49050 | 49050 | 0 |
| 248 | 20250403 | 151900 | 10765114800 | 49050 | 48850 | 49050 | 48850 | 203 |
| 249 | 20250403 | 151800 | 10755189350 | 49050 | 48900 | 49050 | 48850 | 1447 |
| 250 | 20250403 | 151700 | 10684384775 | 48900 | 48850 | 48900 | 48850 | 378 |
| 251 | 20250403 | 151600 | 10665909325 | 48900 | 48900 | 48900 | 48850 | 278 |
| 252 | 20250403 | 151500 | 10652321275 | 48900 | 48850 | 48900 | 48850 | 383 |
| 253 | 20250403 | 151400 | 10633610675 | 48850 | 48900 | 48900 | 48800 | 2204 |
| 254 | 20250403 | 151300 | 10526039725 | 48900 | 48950 | 48950 | 48800 | 952 |
| 255 | 20250403 | 151200 | 10479536125 | 48900 | 48950 | 48950 | 48900 | 667 |
| 256 | 20250403 | 151100 | 10446917625 | 48950 | 48950 | 48950 | 48900 | 1051 |
| 257 | 20250403 | 151000 | 10395513775 | 48950 | 48900 | 48950 | 48800 | 780 |
| 258 | 20250403 | 150900 | 10357372775 | 48900 | 48950 | 48950 | 48800 | 1254 |
| 259 | 20250403 | 150800 | 10296098075 | 48950 | 48900 | 48950 | 48900 | 421 |
| 260 | 20250403 | 150700 | 10275510475 | 48950 | 48850 | 48950 | 48800 | 1003 |
| 261 | 20250403 | 150600 | 10226490325 | 48900 | 48900 | 48950 | 48850 | 717 |
| 262 | 20250403 | 150500 | 10191431175 | 48950 | 48950 | 48950 | 48850 | 996 |
| 263 | 20250403 | 150400 | 10142727075 | 48900 | 48900 | 48950 | 48900 | 664 |
| 264 | 20250403 | 150300 | 10110255300 | 48900 | 48950 | 49000 | 48850 | 1464 |
| 265 | 20250403 | 150200 | 10038670800 | 48900 | 48850 | 49000 | 48850 | 1562 |
| 266 | 20250403 | 150100 | 9962290850 | 48800 | 48800 | 48850 | 48800 | 122 |
| 267 | 20250403 | 150000 | 9956334700 | 48850 | 48850 | 48850 | 48800 | 415 |
| 268 | 20250403 | 145900 | 9936074750 | 48850 | 48800 | 48850 | 48800 | 1577 |
| 269 | 20250403 | 145800 | 9859112250 | 48800 | 48850 | 48850 | 48800 | 1289 |
| 270 | 20250403 | 145700 | 9796148300 | 48850 | 48900 | 48950 | 48850 | 2336 |
| 271 | 20250403 | 145600 | 9681936300 | 48950 | 49000 | 49000 | 48950 | 3041 |
| 272 | 20250403 | 145500 | 9533071250 | 48950 | 49000 | 49000 | 48950 | 192 |
| 273 | 20250403 | 145400 | 9523666800 | 48950 | 49000 | 49000 | 48950 | 557 |
| 274 | 20250403 | 145300 | 9496378000 | 49000 | 49000 | 49000 | 48950 | 168 |
| 275 | 20250403 | 145200 | 9488151150 | 48950 | 49025 | 49050 | 48950 | 608 |
| 276 | 20250403 | 145100 | 9458362850 | 49050 | 48950 | 49050 | 48950 | 551 |
| 277 | 20250403 | 145000 | 9431359625 | 49000 | 48950 | 49000 | 48950 | 457 |
| 278 | 20250403 | 144900 | 9408984425 | 48950 | 48950 | 49000 | 48900 | 777 |
| 279 | 20250403 | 144800 | 9370950525 | 48950 | 48950 | 49000 | 48950 | 1259 |
| 280 | 20250403 | 144700 | 9309314325 | 48900 | 48900 | 48950 | 48900 | 137 |
| 281 | 20250403 | 144600 | 9302612575 | 48950 | 48950 | 48950 | 48900 | 449 |
| 282 | 20250403 | 144500 | 9280652675 | 48900 | 48950 | 48950 | 48900 | 785 |
| 283 | 20250403 | 144400 | 9242251725 | 48900 | 48950 | 48950 | 48900 | 488 |
| 284 | 20250403 | 144300 | 9218366975 | 48900 | 49000 | 49000 | 48900 | 452 |
| 285 | 20250403 | 144200 | 9196241575 | 48950 | 49000 | 49100 | 48900 | 1419 |
| 286 | 20250403 | 144100 | 9126768875 | 49000 | 48950 | 49000 | 48900 | 556 |
| 287 | 20250403 | 144000 | 9099550125 | 48950 | 49000 | 49000 | 48900 | 526 |
| 288 | 20250403 | 143900 | 9073805225 | 48950 | 48950 | 49000 | 48900 | 730 |
| 289 | 20250403 | 143800 | 9038073975 | 48950 | 48950 | 49000 | 48950 | 219 |
| 290 | 20250403 | 143700 | 9027351325 | 49000 | 48950 | 49000 | 48900 | 406 |
| 291 | 20250403 | 143600 | 9007476325 | 48900 | 48900 | 48950 | 48850 | 1066 |
| 292 | 20250403 | 143500 | 8955349375 | 48900 | 48900 | 48950 | 48900 | 628 |
| 293 | 20250403 | 143400 | 8924635575 | 48900 | 48900 | 48950 | 48900 | 814 |
| 294 | 20250403 | 143300 | 8884828425 | 48900 | 49000 | 49000 | 48900 | 537 |
| 295 | 20250403 | 143200 | 8858540025 | 49000 | 49000 | 49000 | 48950 | 612 |
| 296 | 20250403 | 143100 | 8828579975 | 48950 | 49000 | 49000 | 48950 | 364 |
| 297 | 20250403 | 143000 | 8810758125 | 48950 | 49000 | 49000 | 48950 | 181 |
| 298 | 20250403 | 142900 | 8801893125 | 49000 | 48950 | 49000 | 48950 | 185 |
| 299 | 20250403 | 142800 | 8792834275 | 48950 | 49000 | 49050 | 48950 | 430 |
| 300 | 20250403 | 142700 | 8771773425 | 49000 | 49000 | 49050 | 49000 | 894 |
| 301 | 20250403 | 142600 | 8727963975 | 49000 | 49050 | 49050 | 49000 | 1450 |
| 302 | 20250403 | 142500 | 8656910525 | 49000 | 49000 | 49050 | 49000 | 358 |
| 303 | 20250403 | 142400 | 8639364275 | 49000 | 49000 | 49050 | 49000 | 262 |
| 304 | 20250403 | 142300 | 8626523875 | 49000 | 49000 | 49050 | 49000 | 269 |
| 305 | 20250403 | 142200 | 8613337000 | 49050 | 49000 | 49050 | 49000 | 776 |
| 306 | 20250403 | 142100 | 8575306150 | 49050 | 49000 | 49050 | 49000 | 322 |
| 307 | 20250403 | 142000 | 8559522200 | 49000 | 49025 | 49050 | 49000 | 951 |
| 308 | 20250403 | 141900 | 8512915650 | 49025 | 49100 | 49100 | 49000 | 277 |
| 309 | 20250403 | 141800 | 8499337200 | 49075 | 49100 | 49100 | 49000 | 624 |
| 310 | 20250403 | 141700 | 8468732975 | 49100 | 49100 | 49100 | 49050 | 322 |
| 311 | 20250403 | 141600 | 8452933025 | 49100 | 49050 | 49100 | 49000 | 564 |
| 312 | 20250403 | 141500 | 8425267225 | 49050 | 49050 | 49100 | 49000 | 309 |
| 313 | 20250403 | 141400 | 8410114675 | 49000 | 49100 | 49100 | 49000 | 954 |
| 314 | 20250403 | 141300 | 8363321775 | 49100 | 49100 | 49100 | 49050 | 1043 |
| 315 | 20250403 | 141200 | 8312156875 | 49050 | 49100 | 49125 | 49050 | 1832 |
| 316 | 20250403 | 141100 | 8222239325 | 49100 | 49100 | 49125 | 49100 | 279 |
| 317 | 20250403 | 141000 | 8208538975 | 49100 | 49150 | 49200 | 49100 | 515 |
| 318 | 20250403 | 140900 | 8183227950 | 49150 | 49100 | 49250 | 49100 | 270 |
| 319 | 20250403 | 140800 | 8169952300 | 49100 | 49250 | 49250 | 49100 | 2660 |
| 320 | 20250403 | 140700 | 8039103250 | 49300 | 49350 | 49400 | 49250 | 726 |
| 321 | 20250403 | 140600 | 8003290300 | 49400 | 49450 | 49450 | 49350 | 459 |
| 322 | 20250403 | 140500 | 7980615300 | 49400 | 49450 | 49450 | 49350 | 811 |
| 323 | 20250403 | 140400 | 7940546650 | 49400 | 49250 | 49450 | 49200 | 3652 |
| 324 | 20250403 | 140300 | 7760401500 | 49250 | 49250 | 49250 | 49200 | 97 |
| 325 | 20250403 | 140200 | 7755625800 | 49200 | 49250 | 49250 | 49200 | 201 |
| 326 | 20250403 | 140100 | 7745727050 | 49250 | 49150 | 49300 | 49150 | 1787 |
| 327 | 20250403 | 140000 | 7657739850 | 49150 | 49100 | 49250 | 49050 | 3791 |
| 328 | 20250403 | 135900 | 7471367850 | 49100 | 49050 | 49100 | 49050 | 281 |
| 329 | 20250403 | 135800 | 7457571750 | 49100 | 49100 | 49100 | 49050 | 167 |
| 330 | 20250403 | 135700 | 7449372900 | 49100 | 49100 | 49100 | 49050 | 524 |
| 331 | 20250403 | 135600 | 7423652650 | 49100 | 49100 | 49100 | 49050 | 91 |
| 332 | 20250403 | 135500 | 7419185300 | 49050 | 49100 | 49100 | 49050 | 211 |
| 333 | 20250403 | 135400 | 7408830700 | 49100 | 49000 | 49100 | 49000 | 319 |
| 334 | 20250403 | 135300 | 7393191850 | 49050 | 49050 | 49050 | 49000 | 280 |
| 335 | 20250403 | 135200 | 7379459200 | 49050 | 49050 | 49050 | 49000 | 167 |
| 336 | 20250403 | 135100 | 7371268650 | 49050 | 49050 | 49050 | 49000 | 162 |
| 337 | 20250403 | 135000 | 7363324050 | 49050 | 49050 | 49050 | 49000 | 308 |
| 338 | 20250403 | 134900 | 7348225400 | 49050 | 49000 | 49050 | 49000 | 125 |
| 339 | 20250403 | 134800 | 7342097600 | 49050 | 49050 | 49050 | 49000 | 246 |
| 340 | 20250403 | 134700 | 7330037300 | 49050 | 49050 | 49050 | 49000 | 298 |
| 341 | 20250403 | 134600 | 7315428550 | 49050 | 49050 | 49050 | 49000 | 192 |
| 342 | 20250403 | 134500 | 7306018150 | 49000 | 49050 | 49050 | 49000 | 343 |
| 343 | 20250403 | 134400 | 7289194300 | 49050 | 49050 | 49050 | 49000 | 226 |
| 344 | 20250403 | 134300 | 7278115750 | 49000 | 49050 | 49050 | 49000 | 267 |
| 345 | 20250403 | 134200 | 7265026900 | 49000 | 49050 | 49050 | 49000 | 71 |
| 346 | 20250403 | 134100 | 7261545850 | 49050 | 49050 | 49050 | 49000 | 166 |
| 347 | 20250403 | 134000 | 7253408850 | 49050 | 49050 | 49050 | 49000 | 364 |
| 348 | 20250403 | 133900 | 7235563550 | 49000 | 49050 | 49050 | 49000 | 198 |
| 349 | 20250403 | 133800 | 7225852750 | 49000 | 49050 | 49050 | 49000 | 170 |
| 350 | 20250403 | 133700 | 7217514525 | 49050 | 49000 | 49050 | 49000 | 200 |
| 351 | 20250403 | 133600 | 7207712175 | 49050 | 49050 | 49050 | 49000 | 400 |
| 352 | 20250403 | 133500 | 7188095450 | 49050 | 49050 | 49050 | 49025 | 220 |
| 353 | 20250403 | 133400 | 7177306725 | 49050 | 49025 | 49050 | 49025 | 166 |
| 354 | 20250403 | 133300 | 7169164850 | 49050 | 49050 | 49050 | 49000 | 221 |
| 355 | 20250403 | 133200 | 7158333250 | 49050 | 49050 | 49050 | 49000 | 151 |
| 356 | 20250403 | 133100 | 7150927675 | 49050 | 49050 | 49050 | 49000 | 109 |
| 357 | 20250403 | 133000 | 7145581325 | 49050 | 49025 | 49050 | 49000 | 695 |
| 358 | 20250403 | 132900 | 7111518725 | 49050 | 49050 | 49050 | 49000 | 600 |
| 359 | 20250403 | 132800 | 7082088875 | 49000 | 49050 | 49050 | 49000 | 107 |
| 360 | 20250403 | 132700 | 7076841925 | 49050 | 49100 | 49100 | 49000 | 1188 |
| 361 | 20250403 | 132600 | 7018570425 | 49100 | 49100 | 49100 | 49050 | 223 |
| 362 | 20250403 | 132500 | 7007629025 | 49100 | 49100 | 49100 | 49050 | 266 |
| 363 | 20250403 | 132400 | 6994569275 | 49100 | 49150 | 49150 | 49100 | 350 |
| 364 | 20250403 | 132300 | 6977381600 | 49100 | 49150 | 49150 | 49100 | 1269 |
| 365 | 20250403 | 132200 | 6915073250 | 49100 | 49150 | 49150 | 49100 | 182 |
| 366 | 20250403 | 132100 | 6906134200 | 49150 | 49150 | 49150 | 49100 | 46 |
| 367 | 20250403 | 132000 | 6903874100 | 49100 | 49150 | 49150 | 49100 | 669 |
| 368 | 20250403 | 131900 | 6871022400 | 49150 | 49100 | 49150 | 49100 | 193 |
| 369 | 20250403 | 131800 | 6861544100 | 49150 | 49150 | 49150 | 49100 | 246 |
| 370 | 20250403 | 131700 | 6849461800 | 49150 | 49150 | 49150 | 49100 | 60 |
| 371 | 20250403 | 131600 | 6846513600 | 49150 | 49100 | 49150 | 49100 | 337 |
| 372 | 20250403 | 131500 | 6829964400 | 49150 | 49150 | 49150 | 49100 | 159 |
| 373 | 20250403 | 131400 | 6822154050 | 49100 | 49150 | 49150 | 49100 | 115 |
| 374 | 20250403 | 131300 | 6816506000 | 49150 | 49150 | 49150 | 49100 | 51 |
| 375 | 20250403 | 131200 | 6814000100 | 49150 | 49150 | 49150 | 49100 | 202 |
| 376 | 20250403 | 131100 | 6804079200 | 49100 | 49150 | 49150 | 49100 | 130 |
| 377 | 20250403 | 131000 | 6797694700 | 49150 | 49100 | 49150 | 49100 | 1693 |
| 378 | 20250403 | 130900 | 6714568350 | 49150 | 49150 | 49150 | 49100 | 256 |
| 379 | 20250403 | 130800 | 6701993350 | 49150 | 49150 | 49150 | 49100 | 58 |
| 380 | 20250403 | 130700 | 6699143650 | 49150 | 49150 | 49150 | 49100 | 36 |
| 381 | 20250403 | 130600 | 6697374550 | 49150 | 49100 | 49150 | 49100 | 105 |
| 382 | 20250403 | 130500 | 6692214600 | 49100 | 49100 | 49150 | 49100 | 356 |
| 383 | 20250403 | 130400 | 6674731500 | 49150 | 49150 | 49150 | 49100 | 44 |
| 384 | 20250403 | 130300 | 6672569650 | 49100 | 49150 | 49150 | 49100 | 66 |
| 385 | 20250403 | 130200 | 6669327100 | 49100 | 49150 | 49150 | 49100 | 435 |
| 386 | 20250403 | 130100 | 6647967150 | 49100 | 49100 | 49150 | 49100 | 525 |
| 387 | 20250403 | 130000 | 6622189400 | 49100 | 49100 | 49100 | 49100 | 105 |
| 388 | 20250403 | 125900 | 6617033900 | 49050 | 49050 | 49100 | 49050 | 216 |
| 389 | 20250403 | 125800 | 6606436950 | 49100 | 49050 | 49100 | 49050 | 84 |
| 390 | 20250403 | 125700 | 6602314700 | 49100 | 49050 | 49100 | 49000 | 1711 |
| 391 | 20250403 | 125600 | 6518355975 | 49050 | 49050 | 49050 | 49000 | 110 |
| 392 | 20250403 | 125500 | 6512964275 | 49050 | 49050 | 49050 | 49000 | 370 |
| 393 | 20250403 | 125400 | 6494830175 | 49050 | 49050 | 49050 | 49000 | 54 |
| 394 | 20250403 | 125300 | 6492182625 | 49050 | 49000 | 49050 | 49000 | 89 |
| 395 | 20250403 | 125200 | 6487817775 | 49000 | 49050 | 49100 | 49000 | 1983 |
| 396 | 20250403 | 125100 | 6390555975 | 49050 | 49100 | 49100 | 49050 | 510 |
| 397 | 20250403 | 125000 | 6365519725 | 49050 | 49100 | 49100 | 49050 | 332 |
| 398 | 20250403 | 124900 | 6349223125 | 49050 | 49100 | 49100 | 49050 | 71 |
| 399 | 20250403 | 124800 | 6345738325 | 49100 | 49000 | 49100 | 49000 | 972 |
| 400 | 20250403 | 124700 | 6298062975 | 49000 | 49050 | 49050 | 49000 | 123 |
| 401 | 20250403 | 124600 | 6292034625 | 49000 | 49050 | 49050 | 49000 | 231 |
| 402 | 20250403 | 124500 | 6280704875 | 49000 | 49050 | 49100 | 49000 | 1627 |
| 403 | 20250403 | 124400 | 6200907075 | 49100 | 49075 | 49100 | 49050 | 256 |
| 404 | 20250403 | 124300 | 6188340900 | 49075 | 49100 | 49100 | 49050 | 17 |
| 405 | 20250403 | 124200 | 6187506475 | 49100 | 49100 | 49100 | 49050 | 365 |
| 406 | 20250403 | 124100 | 6169588625 | 49100 | 49050 | 49100 | 49050 | 263 |
| 407 | 20250403 | 124000 | 6156686125 | 49050 | 49100 | 49100 | 49050 | 305 |
| 408 | 20250403 | 123900 | 6141722625 | 49050 | 49100 | 49100 | 49050 | 71 |
| 409 | 20250403 | 123800 | 6138237775 | 49100 | 49150 | 49150 | 49050 | 2028 |
| 410 | 20250403 | 123700 | 6038663775 | 49150 | 49100 | 49150 | 49100 | 184 |
| 411 | 20250403 | 123600 | 6029628125 | 49150 | 49150 | 49150 | 49100 | 230 |
| 412 | 20250403 | 123500 | 6018333875 | 49150 | 49150 | 49150 | 49100 | 671 |
| 413 | 20250403 | 123400 | 5985385175 | 49100 | 49150 | 49150 | 49100 | 257 |
| 414 | 20250403 | 123300 | 5972765325 | 49100 | 49150 | 49150 | 49100 | 40 |
| 415 | 20250403 | 123200 | 5970800450 | 49150 | 49150 | 49150 | 49100 | 64 |
| 416 | 20250403 | 123100 | 5967655750 | 49150 | 49100 | 49150 | 49100 | 228 |
| 417 | 20250403 | 123000 | 5956456925 | 49150 | 49150 | 49150 | 49100 | 262 |
| 418 | 20250403 | 122900 | 5943584525 | 49100 | 49150 | 49150 | 49100 | 48 |
| 419 | 20250403 | 122800 | 5941226800 | 49100 | 49100 | 49150 | 49100 | 159 |
| 420 | 20250403 | 122700 | 5933418650 | 49100 | 49150 | 49150 | 49100 | 116 |
| 421 | 20250403 | 122600 | 5927721025 | 49125 | 49100 | 49150 | 49100 | 24 |
| 422 | 20250403 | 122500 | 5926541900 | 49150 | 49150 | 49150 | 49100 | 112 |
| 423 | 20250403 | 122400 | 5921037975 | 49150 | 49150 | 49150 | 49100 | 216 |
| 424 | 20250403 | 122300 | 5910429425 | 49100 | 49150 | 49150 | 49100 | 268 |
| 425 | 20250403 | 122200 | 5897265625 | 49150 | 49150 | 49150 | 49100 | 49 |
| 426 | 20250403 | 122100 | 5894857825 | 49100 | 49050 | 49150 | 49050 | 1377 |
| 427 | 20250403 | 122000 | 5827247450 | 49075 | 49100 | 49100 | 49050 | 109 |
| 428 | 20250403 | 121900 | 5821896450 | 49050 | 49075 | 49100 | 49050 | 236 |
| 429 | 20250403 | 121800 | 5810319300 | 49075 | 49050 | 49100 | 49050 | 376 |
| 430 | 20250403 | 121700 | 5791874450 | 49100 | 49100 | 49100 | 49050 | 182 |
| 431 | 20250403 | 121600 | 5782945700 | 49100 | 49100 | 49100 | 49050 | 59 |
| 432 | 20250403 | 121500 | 5780049700 | 49100 | 49100 | 49100 | 49050 | 194 |
| 433 | 20250403 | 121400 | 5770525650 | 49050 | 49050 | 49100 | 49050 | 323 |
| 434 | 20250403 | 121300 | 5754676900 | 49050 | 49050 | 49100 | 49050 | 456 |
| 435 | 20250403 | 121200 | 5732309700 | 49050 | 49050 | 49050 | 49000 | 99 |
| 436 | 20250403 | 121100 | 5727455050 | 49050 | 49050 | 49050 | 49000 | 152 |
| 437 | 20250403 | 121000 | 5720000750 | 49050 | 49000 | 49050 | 48950 | 498 |
| 438 | 20250403 | 120900 | 5695605950 | 48950 | 49000 | 49000 | 48950 | 101 |
| 439 | 20250403 | 120800 | 5690660550 | 49000 | 48950 | 49000 | 48950 | 36 |
| 440 | 20250403 | 120700 | 5688897400 | 49000 | 49050 | 49050 | 48950 | 346 |
| 441 | 20250403 | 120600 | 5671945000 | 49000 | 49000 | 49000 | 48950 | 452 |
| 442 | 20250403 | 120500 | 5649797350 | 48950 | 48950 | 49000 | 48900 | 527 |
| 443 | 20250403 | 120400 | 5624005850 | 48950 | 48950 | 48950 | 48900 | 35 |
| 444 | 20250403 | 120300 | 5622293525 | 48950 | 48900 | 48950 | 48850 | 999 |
| 445 | 20250403 | 120200 | 5573450650 | 48850 | 48900 | 48900 | 48850 | 246 |
| 446 | 20250403 | 120100 | 5561426375 | 48850 | 48900 | 48900 | 48850 | 59 |
| 447 | 20250403 | 120000 | 5558542625 | 48900 | 48900 | 48900 | 48850 | 378 |
| 448 | 20250403 | 115900 | 5540073375 | 48900 | 48900 | 48900 | 48850 | 195 |
| 449 | 20250403 | 115800 | 5530546425 | 48900 | 48900 | 48900 | 48850 | 273 |
| 450 | 20250403 | 115700 | 5517208625 | 48850 | 48900 | 48900 | 48850 | 112 |
| 451 | 20250403 | 115600 | 5511735425 | 48950 | 48950 | 48950 | 48900 | 243 |
| 452 | 20250403 | 115500 | 5499851075 | 48950 | 48900 | 48950 | 48900 | 576 |
| 453 | 20250403 | 115400 | 5471682175 | 48900 | 48950 | 48950 | 48900 | 61 |
| 454 | 20250403 | 115300 | 5468698325 | 48950 | 48950 | 48950 | 48900 | 202 |
| 455 | 20250403 | 115200 | 5458819050 | 48950 | 48950 | 48950 | 48900 | 538 |
| 456 | 20250403 | 115100 | 5432489300 | 48950 | 48900 | 48950 | 48900 | 44 |
| 457 | 20250403 | 115000 | 5430337000 | 48950 | 48900 | 48950 | 48900 | 246 |
| 458 | 20250403 | 114900 | 5418304175 | 48900 | 48950 | 48950 | 48900 | 196 |
| 459 | 20250403 | 114800 | 5408718425 | 48950 | 48950 | 48950 | 48900 | 76 |
| 460 | 20250403 | 114700 | 5405001300 | 48950 | 48950 | 48950 | 48900 | 49 |
| 461 | 20250403 | 114600 | 5402603700 | 48900 | 48950 | 48950 | 48900 | 227 |
| 462 | 20250403 | 114500 | 5391502150 | 48900 | 48900 | 48950 | 48900 | 219 |
| 463 | 20250403 | 114400 | 5380790275 | 48900 | 48900 | 48950 | 48900 | 40 |
| 464 | 20250403 | 114300 | 5378833325 | 48950 | 48950 | 48950 | 48900 | 403 |
| 465 | 20250403 | 114200 | 5359125675 | 48950 | 48950 | 48950 | 48900 | 314 |
| 466 | 20250403 | 114100 | 5343770375 | 48950 | 48950 | 48950 | 48900 | 182 |
| 467 | 20250403 | 114000 | 5334864625 | 48950 | 48950 | 48950 | 48900 | 366 |
| 468 | 20250403 | 113900 | 5316962575 | 48950 | 48950 | 49000 | 48925 | 367 |
| 469 | 20250403 | 113800 | 5298996850 | 49000 | 48950 | 49000 | 48950 | 84 |
| 470 | 20250403 | 113700 | 5294881500 | 49000 | 49000 | 49000 | 48950 | 849 |
| 471 | 20250403 | 113600 | 5253321250 | 49000 | 49050 | 49050 | 49000 | 897 |
| 472 | 20250403 | 113500 | 5209367550 | 49050 | 49050 | 49050 | 49000 | 284 |
| 473 | 20250403 | 113400 | 5195449050 | 49000 | 49025 | 49050 | 49000 | 51 |
| 474 | 20250403 | 113300 | 5192948975 | 49000 | 49050 | 49050 | 49000 | 272 |
| 475 | 20250403 | 113200 | 5179616925 | 49050 | 49100 | 49100 | 49000 | 296 |
| 476 | 20250403 | 113100 | 5165099825 | 49100 | 49050 | 49100 | 49050 | 152 |
| 477 | 20250403 | 113000 | 5157642725 | 49100 | 49150 | 49150 | 49000 | 1259 |
| 478 | 20250403 | 112900 | 5095879075 | 49150 | 49150 | 49150 | 49100 | 213 |
| 479 | 20250403 | 112800 | 5085418175 | 49150 | 49100 | 49150 | 49050 | 357 |
| 480 | 20250403 | 112700 | 5067892625 | 49150 | 49150 | 49150 | 49100 | 316 |
| 481 | 20250403 | 112600 | 5052376225 | 49150 | 49150 | 49150 | 49150 | 1095 |
| 482 | 20250403 | 112500 | 4998556975 | 49100 | 49000 | 49150 | 49000 | 2618 |
| 483 | 20250403 | 112400 | 4870030275 | 49050 | 49050 | 49050 | 49050 | 95 |
| 484 | 20250403 | 112300 | 4865370525 | 49050 | 49100 | 49100 | 49000 | 589 |
| 485 | 20250403 | 112200 | 4836477925 | 49050 | 49050 | 49100 | 49050 | 498 |
| 486 | 20250403 | 112100 | 4812050375 | 49050 | 49100 | 49100 | 49050 | 198 |
| 487 | 20250403 | 112000 | 4802336125 | 49050 | 49100 | 49100 | 49050 | 262 |
| 488 | 20250403 | 111900 | 4789475975 | 49050 | 49075 | 49100 | 49050 | 489 |
| 489 | 20250403 | 111800 | 4765489700 | 49075 | 49100 | 49100 | 49075 | 163 |
| 490 | 20250403 | 111700 | 4757486950 | 49100 | 49075 | 49100 | 49050 | 93 |
| 491 | 20250403 | 111600 | 4752921875 | 49100 | 49050 | 49100 | 49050 | 189 |
| 492 | 20250403 | 111500 | 4743644250 | 49050 | 49050 | 49100 | 49050 | 521 |
| 493 | 20250403 | 111400 | 4718081550 | 49100 | 49050 | 49100 | 49050 | 141 |
| 494 | 20250403 | 111300 | 4711164400 | 49050 | 49050 | 49100 | 49050 | 395 |
| 495 | 20250403 | 111200 | 4691789250 | 49050 | 49000 | 49050 | 49000 | 230 |
| 496 | 20250403 | 111100 | 4680516300 | 49050 | 49050 | 49050 | 49000 | 157 |
| 497 | 20250403 | 111000 | 4672818100 | 49050 | 49000 | 49050 | 49000 | 384 |
| 498 | 20250403 | 110900 | 4653983250 | 49000 | 49050 | 49050 | 49000 | 177 |
| 499 | 20250403 | 110800 | 4645307500 | 49000 | 49100 | 49150 | 49000 | 1942 |
| 500 | 20250403 | 110700 | 4550014050 | 49150 | 49150 | 49150 | 49100 | 90 |
| 501 | 20250403 | 110600 | 4545591750 | 49100 | 49150 | 49150 | 49100 | 262 |
| 502 | 20250403 | 110500 | 4532726400 | 49100 | 49100 | 49150 | 49100 | 381 |
| 503 | 20250403 | 110400 | 4514011200 | 49150 | 49050 | 49150 | 49050 | 1346 |
| 504 | 20250403 | 110300 | 4447922600 | 49050 | 49000 | 49100 | 48950 | 2278 |
| 505 | 20250403 | 110200 | 4336266900 | 49000 | 48950 | 49000 | 48950 | 512 |
| 506 | 20250403 | 110100 | 4311181250 | 48950 | 48950 | 49000 | 48950 | 971 |
| 507 | 20250403 | 110000 | 4263649150 | 48900 | 48925 | 48950 | 48900 | 144 |
| 508 | 20250403 | 105900 | 4256603225 | 48900 | 48900 | 48950 | 48900 | 217 |
| 509 | 20250403 | 105800 | 4245982575 | 48950 | 48950 | 48950 | 48900 | 771 |
| 510 | 20250403 | 105700 | 4208271525 | 48950 | 48900 | 48950 | 48900 | 220 |
| 511 | 20250403 | 105600 | 4197511775 | 48950 | 48950 | 48950 | 48900 | 199 |
| 512 | 20250403 | 105500 | 4187771625 | 48950 | 48950 | 49000 | 48950 | 451 |
| 513 | 20250403 | 105400 | 4165692125 | 48900 | 48950 | 49000 | 48900 | 731 |
| 514 | 20250403 | 105300 | 4129911975 | 48950 | 48900 | 49000 | 48900 | 1674 |
| 515 | 20250403 | 105200 | 4047970525 | 48950 | 48800 | 48950 | 48800 | 2196 |
| 516 | 20250403 | 105100 | 3940625725 | 48800 | 48800 | 48850 | 48800 | 317 |
| 517 | 20250403 | 105000 | 3925152525 | 48800 | 48800 | 48850 | 48800 | 1299 |
| 518 | 20250403 | 104900 | 3861754125 | 48800 | 48750 | 48800 | 48750 | 140 |
| 519 | 20250403 | 104800 | 3854923975 | 48750 | 48700 | 48800 | 48700 | 384 |
| 520 | 20250403 | 104700 | 3836207175 | 48700 | 48750 | 48750 | 48700 | 438 |
| 521 | 20250403 | 104600 | 3814863325 | 48700 | 48700 | 48750 | 48650 | 361 |
| 522 | 20250403 | 104500 | 3797282575 | 48700 | 48600 | 48700 | 48600 | 176 |
| 523 | 20250403 | 104400 | 3788718525 | 48650 | 48700 | 48700 | 48600 | 383 |
| 524 | 20250403 | 104300 | 3770079725 | 48700 | 48650 | 48700 | 48650 | 135 |
| 525 | 20250403 | 104200 | 3763506125 | 48650 | 48650 | 48700 | 48600 | 1061 |
| 526 | 20250403 | 104100 | 3711924975 | 48700 | 48600 | 48700 | 48600 | 377 |
| 527 | 20250403 | 104000 | 3693591725 | 48600 | 48700 | 48700 | 48600 | 414 |
| 528 | 20250403 | 103900 | 3673451775 | 48650 | 48750 | 48750 | 48650 | 1333 |
| 529 | 20250403 | 103800 | 3608571625 | 48800 | 48800 | 48850 | 48750 | 1136 |
| 530 | 20250403 | 103700 | 3553157975 | 48800 | 48800 | 48850 | 48750 | 1221 |
| 531 | 20250403 | 103600 | 3493572875 | 48800 | 48750 | 48800 | 48700 | 569 |
| 532 | 20250403 | 103500 | 3465828225 | 48750 | 48700 | 48750 | 48700 | 295 |
| 533 | 20250403 | 103400 | 3451451175 | 48750 | 48750 | 48800 | 48650 | 728 |
| 534 | 20250403 | 103300 | 3415978025 | 48750 | 48650 | 48750 | 48650 | 609 |
| 535 | 20250403 | 103200 | 3386319475 | 48650 | 48650 | 48650 | 48600 | 674 |
| 536 | 20250403 | 103100 | 3353530275 | 48650 | 48500 | 48650 | 48500 | 3463 |
| 537 | 20250403 | 103000 | 3185212175 | 48500 | 48500 | 48550 | 48500 | 275 |
| 538 | 20250403 | 102900 | 3171871225 | 48550 | 48550 | 48550 | 48500 | 409 |
| 539 | 20250403 | 102800 | 3152030625 | 48500 | 48525 | 48550 | 48500 | 146 |
| 540 | 20250403 | 102700 | 3144945500 | 48500 | 48525 | 48525 | 48500 | 396 |
| 541 | 20250403 | 102600 | 3125739000 | 48525 | 48550 | 48550 | 48500 | 71 |
| 542 | 20250403 | 102500 | 3122294025 | 48550 | 48550 | 48550 | 48500 | 162 |
| 543 | 20250403 | 102400 | 3114430625 | 48500 | 48500 | 48550 | 48500 | 179 |
| 544 | 20250403 | 102300 | 3105747750 | 48500 | 48550 | 48550 | 48500 | 329 |
| 545 | 20250403 | 102200 | 3089787575 | 48550 | 48550 | 48550 | 48500 | 234 |
| 546 | 20250403 | 102100 | 3078427750 | 48550 | 48500 | 48550 | 48500 | 421 |
| 547 | 20250403 | 102000 | 3058009050 | 48450 | 48500 | 48500 | 48450 | 345 |
| 548 | 20250403 | 101900 | 3041288050 | 48500 | 48450 | 48500 | 48450 | 67 |
| 549 | 20250403 | 101800 | 3038039300 | 48450 | 48500 | 48500 | 48450 | 54 |
| 550 | 20250403 | 101700 | 3035421550 | 48500 | 48450 | 48500 | 48450 | 270 |
| 551 | 20250403 | 101600 | 3022330700 | 48500 | 48500 | 48550 | 48500 | 401 |
| 552 | 20250403 | 101500 | 3002876150 | 48550 | 48550 | 48600 | 48550 | 804 |
| 553 | 20250403 | 101400 | 2963831150 | 48550 | 48500 | 48550 | 48450 | 1699 |
| 554 | 20250403 | 101300 | 2881416150 | 48450 | 48400 | 48500 | 48400 | 319 |
| 555 | 20250403 | 101200 | 2865963800 | 48450 | 48500 | 48500 | 48400 | 547 |
| 556 | 20250403 | 101100 | 2839460975 | 48500 | 48450 | 48500 | 48400 | 787 |
| 557 | 20250403 | 101000 | 2801361500 | 48450 | 48400 | 48450 | 48400 | 204 |
| 558 | 20250403 | 100900 | 2791486950 | 48400 | 48450 | 48450 | 48400 | 1338 |
| 559 | 20250403 | 100800 | 2726661900 | 48450 | 48450 | 48500 | 48400 | 1877 |
| 560 | 20250403 | 100700 | 2635708350 | 48500 | 48350 | 48500 | 48350 | 313 |
| 561 | 20250403 | 100600 | 2620548300 | 48350 | 48400 | 48400 | 48350 | 230 |
| 562 | 20250403 | 100500 | 2609424050 | 48400 | 48350 | 48400 | 48350 | 102 |
| 563 | 20250403 | 100400 | 2604488550 | 48350 | 48300 | 48400 | 48300 | 300 |
| 564 | 20250403 | 100300 | 2589977650 | 48350 | 48250 | 48350 | 48250 | 434 |
| 565 | 20250403 | 100200 | 2569027800 | 48250 | 48300 | 48300 | 48250 | 185 |
| 566 | 20250403 | 100100 | 2560094400 | 48250 | 48250 | 48300 | 48250 | 83 |
| 567 | 20250403 | 100000 | 2556088000 | 48250 | 48300 | 48300 | 48250 | 28 |
| 568 | 20250403 | 095900 | 2554736650 | 48300 | 48300 | 48350 | 48250 | 1119 |
| 569 | 20250403 | 095800 | 2500674450 | 48300 | 48350 | 48350 | 48300 | 138 |
| 570 | 20250403 | 095700 | 2494003700 | 48300 | 48350 | 48400 | 48300 | 350 |
| 571 | 20250403 | 095600 | 2477081200 | 48350 | 48300 | 48350 | 48300 | 533 |
| 572 | 20250403 | 095500 | 2451323450 | 48300 | 48350 | 48350 | 48250 | 769 |
| 573 | 20250403 | 095400 | 2414181900 | 48350 | 48300 | 48350 | 48300 | 851 |
| 574 | 20250403 | 095300 | 2373053600 | 48300 | 48350 | 48350 | 48300 | 1623 |
| 575 | 20250403 | 095200 | 2294662425 | 48300 | 48350 | 48350 | 48300 | 378 |
| 576 | 20250403 | 095100 | 2276403275 | 48300 | 48350 | 48350 | 48300 | 67 |
| 577 | 20250403 | 095000 | 2273166675 | 48300 | 48325 | 48350 | 48300 | 96 |
| 578 | 20250403 | 094900 | 2268529350 | 48325 | 48350 | 48375 | 48325 | 404 |
| 579 | 20250403 | 094800 | 2248995975 | 48350 | 48400 | 48400 | 48350 | 266 |
| 580 | 20250403 | 094700 | 2236133075 | 48400 | 48400 | 48400 | 48400 | 463 |
| 581 | 20250403 | 094600 | 2213723875 | 48400 | 48400 | 48450 | 48400 | 381 |
| 582 | 20250403 | 094500 | 2195279725 | 48400 | 48450 | 48500 | 48400 | 877 |
| 583 | 20250403 | 094400 | 2152788475 | 48500 | 48450 | 48500 | 48450 | 73 |
| 584 | 20250403 | 094300 | 2149250625 | 48500 | 48500 | 48500 | 48450 | 153 |
| 585 | 20250403 | 094200 | 2141830925 | 48500 | 48500 | 48500 | 48450 | 307 |
| 586 | 20250403 | 094100 | 2126949850 | 48500 | 48500 | 48550 | 48500 | 598 |
| 587 | 20250403 | 094000 | 2097946450 | 48500 | 48400 | 48500 | 48400 | 155 |
| 588 | 20250403 | 093900 | 2090438875 | 48400 | 48400 | 48400 | 48350 | 832 |
| 589 | 20250403 | 093800 | 2050203325 | 48400 | 48450 | 48450 | 48400 | 371 |
| 590 | 20250403 | 093700 | 2032236725 | 48400 | 48450 | 48450 | 48400 | 967 |
| 591 | 20250403 | 093600 | 1985427050 | 48400 | 48500 | 48500 | 48400 | 595 |
| 592 | 20250403 | 093500 | 1956601650 | 48500 | 48550 | 48600 | 48450 | 1423 |
| 593 | 20250403 | 093400 | 1887552275 | 48550 | 48600 | 48600 | 48550 | 406 |
| 594 | 20250403 | 093300 | 1867840050 | 48600 | 48575 | 48600 | 48550 | 234 |
| 595 | 20250403 | 093200 | 1856478300 | 48600 | 48550 | 48600 | 48500 | 1005 |
| 596 | 20250403 | 093100 | 1807698050 | 48450 | 48450 | 48550 | 48450 | 822 |
| 597 | 20250403 | 093000 | 1767832900 | 48450 | 48500 | 48500 | 48450 | 108 |
| 598 | 20250403 | 092900 | 1762596450 | 48500 | 48500 | 48550 | 48450 | 305 |
| 599 | 20250403 | 092800 | 1747803000 | 48500 | 48550 | 48650 | 48500 | 2557 |
| 600 | 20250403 | 092700 | 1623651800 | 48550 | 48500 | 48600 | 48450 | 1967 |
| 601 | 20250403 | 092600 | 1528212400 | 48500 | 48550 | 48550 | 48450 | 897 |
| 602 | 20250403 | 092500 | 1484705325 | 48550 | 48500 | 48550 | 48500 | 609 |
| 603 | 20250403 | 092400 | 1455145425 | 48550 | 48400 | 48550 | 48350 | 2738 |
| 604 | 20250403 | 092300 | 1322547725 | 48400 | 48350 | 48400 | 48350 | 1890 |
| 605 | 20250403 | 092200 | 1231142125 | 48350 | 48350 | 48400 | 48350 | 1243 |
| 606 | 20250403 | 092100 | 1171009475 | 48350 | 48400 | 48400 | 48350 | 239 |
| 607 | 20250403 | 092000 | 1159443650 | 48400 | 48400 | 48400 | 48350 | 476 |
| 608 | 20250403 | 091900 | 1136421075 | 48400 | 48300 | 48400 | 48300 | 1582 |
| 609 | 20250403 | 091800 | 1059929825 | 48300 | 48250 | 48300 | 48250 | 151 |
| 610 | 20250403 | 091700 | 1052637525 | 48250 | 48150 | 48300 | 48150 | 1986 |
| 611 | 20250403 | 091600 | 956829625 | 48150 | 48150 | 48200 | 48150 | 630 |
| 612 | 20250403 | 091500 | 926492450 | 48150 | 48100 | 48200 | 48100 | 836 |
| 613 | 20250403 | 091400 | 886258950 | 48150 | 48150 | 48150 | 48100 | 611 |
| 614 | 20250403 | 091300 | 856855850 | 48150 | 48150 | 48150 | 48100 | 648 |
| 615 | 20250403 | 091200 | 825654725 | 48150 | 48200 | 48200 | 48150 | 576 |
| 616 | 20250403 | 091100 | 797918125 | 48200 | 48200 | 48250 | 48150 | 698 |
| 617 | 20250403 | 091000 | 764284400 | 48200 | 48000 | 48200 | 48000 | 701 |
| 618 | 20250403 | 090900 | 730557700 | 48000 | 48000 | 48050 | 47950 | 557 |
| 619 | 20250403 | 090800 | 703805550 | 48000 | 48050 | 48050 | 47950 | 358 |
| 620 | 20250403 | 090700 | 686613100 | 48000 | 48050 | 48050 | 47950 | 620 |
| 621 | 20250403 | 090600 | 656853025 | 48000 | 47950 | 48100 | 47950 | 861 |
| 622 | 20250403 | 090500 | 615511125 | 47950 | 47950 | 48000 | 47800 | 1093 |
| 623 | 20250403 | 090400 | 563143500 | 47900 | 47750 | 47900 | 47750 | 945 |
| 624 | 20250403 | 090300 | 517941900 | 47800 | 47700 | 47850 | 47650 | 1228 |
| 625 | 20250403 | 090200 | 459312250 | 47700 | 47650 | 47750 | 47600 | 1797 |
| 626 | 20250403 | 090100 | 373610500 | 47650 | 47700 | 47750 | 47400 | 1389 |
| 627 | 20250403 | 090000 | 307554500 | 47700 | 47400 | 47800 | 47400 | 6397 |