32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 185600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 10700 |
| 3 | 20250404 | 185500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20250404 | 185400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20250404 | 185300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20250404 | 185200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20250404 | 185100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20250404 | 185000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20250404 | 184900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20250404 | 184800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20250404 | 184700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20250404 | 184600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20250404 | 184500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20250404 | 184400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20250404 | 184300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20250404 | 184200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20250404 | 184100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20250404 | 184000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20250404 | 183900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20250404 | 183800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20250404 | 183700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20250404 | 183600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20250404 | 183500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20250404 | 183400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20250404 | 183300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20250404 | 183200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20250404 | 183100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20250404 | 183000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20250404 | 182900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20250404 | 182800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20250404 | 182700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20250404 | 182600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 10700 |
| 33 | 20250404 | 182500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20250404 | 182400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20250404 | 182300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20250404 | 182200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20250404 | 182100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20250404 | 182000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20250404 | 181900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20250404 | 181800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20250404 | 181700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20250404 | 181600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20250404 | 181500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20250404 | 181400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20250404 | 181300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20250404 | 181200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20250404 | 181100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20250404 | 181000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20250404 | 180900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20250404 | 180800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20250404 | 180700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20250404 | 180600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20250404 | 180500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20250404 | 180400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20250404 | 180300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20250404 | 180200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20250404 | 180100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20250404 | 180000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20250404 | 175900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20250404 | 175800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20250404 | 175700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20250404 | 175600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 10700 |
| 63 | 20250404 | 175500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20250404 | 175400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20250404 | 175300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20250404 | 175200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20250404 | 175100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20250404 | 175000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20250404 | 174900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20250404 | 174800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20250404 | 174700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20250404 | 174600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20250404 | 174500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20250404 | 174400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20250404 | 174300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20250404 | 174200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20250404 | 174100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20250404 | 174000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20250404 | 173900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20250404 | 173800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20250404 | 173700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20250404 | 173600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20250404 | 173500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20250404 | 173400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20250404 | 173300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20250404 | 173200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20250404 | 173100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20250404 | 173000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20250404 | 172900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20250404 | 172800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20250404 | 172700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20250404 | 172600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 10700 |
| 93 | 20250404 | 172500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20250404 | 172400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20250404 | 172300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20250404 | 172200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20250404 | 172100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20250404 | 172000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20250404 | 171900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20250404 | 171800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20250404 | 171700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20250404 | 171600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20250404 | 171500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20250404 | 171400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20250404 | 171300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20250404 | 171200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20250404 | 171100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20250404 | 171000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20250404 | 170900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20250404 | 170800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20250404 | 170700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20250404 | 170600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20250404 | 170500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20250404 | 170400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20250404 | 170300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20250404 | 170200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20250404 | 170100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20250404 | 170000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20250404 | 165900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20250404 | 165800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20250404 | 165700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20250404 | 165600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 10700 |
| 123 | 20250404 | 165500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20250404 | 165400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20250404 | 165300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20250404 | 165200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20250404 | 165100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20250404 | 165000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20250404 | 164900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20250404 | 164800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20250404 | 164700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20250404 | 164600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20250404 | 164500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20250404 | 164400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20250404 | 164300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20250404 | 164200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20250404 | 164100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20250404 | 164000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20250404 | 163900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20250404 | 163800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20250404 | 163700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20250404 | 163600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20250404 | 163500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20250404 | 163400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20250404 | 163300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20250404 | 163200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20250404 | 163100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20250404 | 163000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20250404 | 162900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20250404 | 162800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20250404 | 162700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20250404 | 162600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 10700 |
| 153 | 20250404 | 162500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20250404 | 162400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20250404 | 162300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20250404 | 162200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20250404 | 162100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20250404 | 162000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20250404 | 161900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20250404 | 161800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20250404 | 161700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20250404 | 161600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20250404 | 161500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20250404 | 161400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20250404 | 161300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20250404 | 161200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20250404 | 161100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20250404 | 161000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20250404 | 160900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20250404 | 160800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20250404 | 160700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20250404 | 160600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20250404 | 160500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20250404 | 160400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20250404 | 160300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20250404 | 160200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20250404 | 160100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20250404 | 160000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20250404 | 155900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20250404 | 155800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20250404 | 155700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20250404 | 155600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 10700 |
| 183 | 20250404 | 155500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20250404 | 155400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20250404 | 155300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20250404 | 155200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20250404 | 155100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20250404 | 155000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20250404 | 154900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20250404 | 154800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20250404 | 154700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20250404 | 154600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20250404 | 154500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20250404 | 154400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20250404 | 154300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20250404 | 154200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20250404 | 154100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20250404 | 154000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20250404 | 153900 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20250404 | 153800 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20250404 | 153700 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 202 | 20250404 | 153600 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 203 | 20250404 | 153500 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 204 | 20250404 | 153400 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 205 | 20250404 | 153300 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 206 | 20250404 | 153200 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 207 | 20250404 | 153100 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 0 |
| 208 | 20250404 | 153000 | 15745410200 | 49300 | 49300 | 49300 | 49300 | 10700 |
| 209 | 20250404 | 152900 | 15217900200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 210 | 20250404 | 152800 | 15217900200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 211 | 20250404 | 152700 | 15217900200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 212 | 20250404 | 152600 | 15217900200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 213 | 20250404 | 152500 | 15217900200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 214 | 20250404 | 152400 | 15217900200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 215 | 20250404 | 152300 | 15217900200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 216 | 20250404 | 152200 | 15217900200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 217 | 20250404 | 152100 | 15217900200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 218 | 20250404 | 152000 | 15217900200 | 49400 | 49400 | 49400 | 49400 | 0 |
| 219 | 20250404 | 151900 | 15217900200 | 49400 | 49350 | 49400 | 49350 | 79 |
| 220 | 20250404 | 151800 | 15214001500 | 49350 | 49400 | 49400 | 49350 | 130 |
| 221 | 20250404 | 151700 | 15207581100 | 49350 | 49200 | 49400 | 49200 | 733 |
| 222 | 20250404 | 151600 | 15171428700 | 49250 | 49450 | 49450 | 49250 | 640 |
| 223 | 20250404 | 151500 | 15139842250 | 49450 | 49400 | 49450 | 49350 | 1214 |
| 224 | 20250404 | 151400 | 15079864400 | 49400 | 49350 | 49400 | 49250 | 501 |
| 225 | 20250404 | 151300 | 15055139350 | 49350 | 49250 | 49450 | 49250 | 1822 |
| 226 | 20250404 | 151200 | 14965133650 | 49250 | 49350 | 49400 | 49200 | 971 |
| 227 | 20250404 | 151100 | 14917234600 | 49250 | 49350 | 49450 | 49250 | 3490 |
| 228 | 20250404 | 151000 | 14745012400 | 49350 | 49200 | 49350 | 49000 | 1481 |
| 229 | 20250404 | 150900 | 14672018800 | 49200 | 49300 | 49350 | 49100 | 2050 |
| 230 | 20250404 | 150800 | 14571076700 | 49300 | 49200 | 49300 | 49150 | 1930 |
| 231 | 20250404 | 150700 | 14476057500 | 49200 | 49250 | 49250 | 49050 | 1165 |
| 232 | 20250404 | 150600 | 14418776150 | 49250 | 49200 | 49250 | 49150 | 1118 |
| 233 | 20250404 | 150500 | 14363767750 | 49200 | 49200 | 49200 | 49150 | 654 |
| 234 | 20250404 | 150400 | 14331596425 | 49175 | 49200 | 49200 | 49150 | 549 |
| 235 | 20250404 | 150300 | 14304590700 | 49200 | 49150 | 49200 | 49150 | 754 |
| 236 | 20250404 | 150200 | 14267499100 | 49200 | 49200 | 49200 | 49150 | 3213 |
| 237 | 20250404 | 150100 | 14109425750 | 49200 | 49200 | 49200 | 49150 | 1344 |
| 238 | 20250404 | 150000 | 14043317100 | 49200 | 49050 | 49200 | 49000 | 1602 |
| 239 | 20250404 | 145900 | 13964610350 | 49050 | 49050 | 49050 | 49000 | 577 |
| 240 | 20250404 | 145800 | 13936312200 | 49050 | 49050 | 49050 | 49000 | 517 |
| 241 | 20250404 | 145700 | 13910959950 | 49000 | 48950 | 49050 | 48900 | 795 |
| 242 | 20250404 | 145600 | 13872021350 | 48950 | 48950 | 49050 | 48900 | 827 |
| 243 | 20250404 | 145500 | 13831504900 | 49000 | 49000 | 49100 | 48900 | 1288 |
| 244 | 20250404 | 145400 | 13768369900 | 49050 | 49000 | 49050 | 48950 | 606 |
| 245 | 20250404 | 145300 | 13738683800 | 49000 | 48950 | 49000 | 48950 | 1222 |
| 246 | 20250404 | 145200 | 13678809250 | 48950 | 49150 | 49150 | 48950 | 1018 |
| 247 | 20250404 | 145100 | 13628862150 | 49150 | 49100 | 49150 | 49100 | 637 |
| 248 | 20250404 | 145000 | 13597564400 | 49100 | 49100 | 49150 | 49050 | 428 |
| 249 | 20250404 | 144900 | 13576539450 | 49050 | 49100 | 49100 | 49050 | 570 |
| 250 | 20250404 | 144800 | 13548556300 | 49100 | 49100 | 49150 | 49050 | 685 |
| 251 | 20250404 | 144700 | 13514922150 | 49100 | 49100 | 49150 | 49050 | 1121 |
| 252 | 20250404 | 144600 | 13459837150 | 49100 | 49100 | 49100 | 49050 | 551 |
| 253 | 20250404 | 144500 | 13432788600 | 49050 | 49150 | 49200 | 49050 | 1998 |
| 254 | 20250404 | 144400 | 13334614450 | 49150 | 49100 | 49150 | 49050 | 921 |
| 255 | 20250404 | 144300 | 13289394500 | 49050 | 49050 | 49100 | 49050 | 660 |
| 256 | 20250404 | 144200 | 13256998800 | 49050 | 49050 | 49100 | 49050 | 669 |
| 257 | 20250404 | 144100 | 13224162850 | 49100 | 49050 | 49100 | 49050 | 572 |
| 258 | 20250404 | 144000 | 13196082700 | 49050 | 48900 | 49100 | 48900 | 1267 |
| 259 | 20250404 | 143900 | 13133977550 | 48950 | 49050 | 49050 | 48850 | 1199 |
| 260 | 20250404 | 143800 | 13075298550 | 49050 | 48950 | 49050 | 48900 | 1570 |
| 261 | 20250404 | 143700 | 12998388250 | 48950 | 48950 | 48950 | 48900 | 484 |
| 262 | 20250404 | 143600 | 12974700350 | 48900 | 48950 | 48950 | 48850 | 599 |
| 263 | 20250404 | 143500 | 12945392000 | 48900 | 48900 | 48950 | 48850 | 712 |
| 264 | 20250404 | 143400 | 12910577550 | 48950 | 49000 | 49000 | 48900 | 471 |
| 265 | 20250404 | 143300 | 12887519200 | 48950 | 48950 | 49000 | 48950 | 505 |
| 266 | 20250404 | 143200 | 12862778600 | 48950 | 49000 | 49050 | 48950 | 500 |
| 267 | 20250404 | 143100 | 12838275750 | 49000 | 49050 | 49050 | 49000 | 1131 |
| 268 | 20250404 | 143000 | 12782804750 | 49050 | 49100 | 49100 | 49000 | 847 |
| 269 | 20250404 | 142900 | 12741241850 | 49050 | 49100 | 49100 | 49050 | 600 |
| 270 | 20250404 | 142800 | 12711787850 | 49050 | 49050 | 49100 | 49000 | 1329 |
| 271 | 20250404 | 142700 | 12646599300 | 49050 | 49000 | 49050 | 48950 | 2069 |
| 272 | 20250404 | 142600 | 12545209750 | 48950 | 49000 | 49000 | 48950 | 1324 |
| 273 | 20250404 | 142500 | 12480352900 | 48950 | 49000 | 49000 | 48950 | 811 |
| 274 | 20250404 | 142400 | 12440636250 | 49000 | 48850 | 49000 | 48850 | 713 |
| 275 | 20250404 | 142300 | 12405736050 | 48950 | 48950 | 48950 | 48900 | 1116 |
| 276 | 20250404 | 142200 | 12351119100 | 48950 | 48900 | 49000 | 48800 | 901 |
| 277 | 20250404 | 142100 | 12307050250 | 48900 | 48900 | 48900 | 48850 | 632 |
| 278 | 20250404 | 142000 | 12276153950 | 48850 | 48900 | 48900 | 48850 | 315 |
| 279 | 20250404 | 141900 | 12260761750 | 48850 | 48900 | 48900 | 48850 | 577 |
| 280 | 20250404 | 141800 | 12232560450 | 48850 | 48850 | 48900 | 48850 | 281 |
| 281 | 20250404 | 141700 | 12218828550 | 48900 | 48850 | 48900 | 48850 | 515 |
| 282 | 20250404 | 141600 | 12193658000 | 48850 | 48900 | 48900 | 48850 | 467 |
| 283 | 20250404 | 141500 | 12170827450 | 48850 | 48950 | 49000 | 48850 | 857 |
| 284 | 20250404 | 141400 | 12128923175 | 48900 | 48850 | 48950 | 48850 | 787 |
| 285 | 20250404 | 141300 | 12090431325 | 48850 | 48850 | 49000 | 48850 | 1364 |
| 286 | 20250404 | 141200 | 12023700375 | 48900 | 48900 | 48950 | 48850 | 315 |
| 287 | 20250404 | 141100 | 12008294825 | 48950 | 48900 | 48950 | 48900 | 479 |
| 288 | 20250404 | 141000 | 11984867175 | 48900 | 48950 | 49000 | 48900 | 2111 |
| 289 | 20250404 | 140900 | 11881539675 | 48950 | 48950 | 48950 | 48850 | 626 |
| 290 | 20250404 | 140800 | 11850923875 | 48900 | 48950 | 48950 | 48900 | 942 |
| 291 | 20250404 | 140700 | 11804821725 | 48950 | 48900 | 48950 | 48900 | 412 |
| 292 | 20250404 | 140600 | 11784663825 | 48950 | 48900 | 48950 | 48850 | 1603 |
| 293 | 20250404 | 140500 | 11706270625 | 48850 | 48900 | 48900 | 48850 | 454 |
| 294 | 20250404 | 140400 | 11684085275 | 48900 | 48900 | 48900 | 48800 | 796 |
| 295 | 20250404 | 140300 | 11645180425 | 48900 | 48850 | 48900 | 48800 | 514 |
| 296 | 20250404 | 140200 | 11620062725 | 48850 | 48850 | 48850 | 48800 | 701 |
| 297 | 20250404 | 140100 | 11585822625 | 48850 | 48850 | 48850 | 48800 | 247 |
| 298 | 20250404 | 140000 | 11573756875 | 48850 | 48850 | 48850 | 48800 | 476 |
| 299 | 20250404 | 135900 | 11550504325 | 48800 | 48800 | 48850 | 48800 | 407 |
| 300 | 20250404 | 135800 | 11530627975 | 48800 | 48850 | 48850 | 48800 | 297 |
| 301 | 20250404 | 135700 | 11516120875 | 48800 | 48850 | 48850 | 48800 | 136 |
| 302 | 20250404 | 135600 | 11509477525 | 48850 | 48800 | 48850 | 48750 | 458 |
| 303 | 20250404 | 135500 | 11487125825 | 48800 | 48900 | 48900 | 48700 | 599 |
| 304 | 20250404 | 135400 | 11457886775 | 48850 | 48900 | 48900 | 48850 | 211 |
| 305 | 20250404 | 135300 | 11447572675 | 48900 | 48850 | 48900 | 48850 | 434 |
| 306 | 20250404 | 135200 | 11426350275 | 48850 | 48800 | 48950 | 48800 | 1574 |
| 307 | 20250404 | 135100 | 11349433125 | 48800 | 48900 | 48950 | 48800 | 504 |
| 308 | 20250404 | 135000 | 11324781675 | 48900 | 49000 | 49000 | 48900 | 785 |
| 309 | 20250404 | 134900 | 11286353825 | 49000 | 48900 | 49000 | 48900 | 650 |
| 310 | 20250404 | 134800 | 11254535275 | 48950 | 48900 | 48950 | 48900 | 576 |
| 311 | 20250404 | 134700 | 11226346375 | 48950 | 48950 | 48950 | 48900 | 1246 |
| 312 | 20250404 | 134600 | 11165359125 | 48900 | 48950 | 48950 | 48900 | 392 |
| 313 | 20250404 | 134500 | 11146171825 | 48950 | 48950 | 48950 | 48900 | 165 |
| 314 | 20250404 | 134400 | 11138101675 | 48950 | 48900 | 48950 | 48900 | 1055 |
| 315 | 20250404 | 134300 | 11086465025 | 48900 | 48900 | 48950 | 48900 | 947 |
| 316 | 20250404 | 134200 | 11040146475 | 48900 | 48900 | 48900 | 48850 | 206 |
| 317 | 20250404 | 134100 | 11030074175 | 48850 | 48900 | 48900 | 48850 | 368 |
| 318 | 20250404 | 134000 | 11012079025 | 48900 | 48950 | 48950 | 48850 | 360 |
| 319 | 20250404 | 133900 | 10994471575 | 48950 | 48950 | 48950 | 48900 | 465 |
| 320 | 20250404 | 133800 | 10971723525 | 48950 | 48950 | 48950 | 48900 | 577 |
| 321 | 20250404 | 133700 | 10943482025 | 48950 | 48900 | 48950 | 48900 | 132 |
| 322 | 20250404 | 133600 | 10937026625 | 48900 | 48850 | 48950 | 48850 | 408 |
| 323 | 20250404 | 133500 | 10917074025 | 48900 | 48900 | 48900 | 48850 | 472 |
| 324 | 20250404 | 133400 | 10893993525 | 48900 | 48900 | 48900 | 48850 | 65 |
| 325 | 20250404 | 133300 | 10890818025 | 48900 | 48850 | 48900 | 48850 | 588 |
| 326 | 20250404 | 133200 | 10862073400 | 48900 | 48900 | 48900 | 48850 | 48 |
| 327 | 20250404 | 133100 | 10859726250 | 48900 | 48850 | 48900 | 48850 | 574 |
| 328 | 20250404 | 133000 | 10831665250 | 48850 | 48800 | 48900 | 48800 | 1323 |
| 329 | 20250404 | 132900 | 10767059850 | 48750 | 48800 | 48800 | 48750 | 149 |
| 330 | 20250404 | 132800 | 10759794750 | 48800 | 48750 | 48800 | 48750 | 757 |
| 331 | 20250404 | 132700 | 10722869600 | 48750 | 48650 | 48750 | 48650 | 260 |
| 332 | 20250404 | 132600 | 10710206850 | 48650 | 48700 | 48700 | 48650 | 305 |
| 333 | 20250404 | 132500 | 10695357350 | 48650 | 48650 | 48700 | 48600 | 547 |
| 334 | 20250404 | 132400 | 10668732150 | 48600 | 48550 | 48650 | 48550 | 591 |
| 335 | 20250404 | 132300 | 10640000600 | 48550 | 48500 | 48550 | 48500 | 261 |
| 336 | 20250404 | 132200 | 10627330150 | 48550 | 48650 | 48650 | 48500 | 544 |
| 337 | 20250404 | 132100 | 10600899200 | 48600 | 48600 | 48700 | 48550 | 950 |
| 338 | 20250404 | 132000 | 10554693250 | 48600 | 48600 | 48700 | 48550 | 713 |
| 339 | 20250404 | 131900 | 10520000650 | 48650 | 48600 | 48650 | 48600 | 693 |
| 340 | 20250404 | 131800 | 10486319150 | 48600 | 48600 | 48650 | 48550 | 785 |
| 341 | 20250404 | 131700 | 10448153250 | 48650 | 48700 | 48750 | 48600 | 756 |
| 342 | 20250404 | 131600 | 10411363500 | 48700 | 48700 | 48750 | 48700 | 284 |
| 343 | 20250404 | 131500 | 10397530850 | 48700 | 48700 | 48750 | 48700 | 347 |
| 344 | 20250404 | 131400 | 10380620400 | 48650 | 48750 | 48750 | 48650 | 681 |
| 345 | 20250404 | 131300 | 10347468350 | 48700 | 48700 | 48750 | 48650 | 650 |
| 346 | 20250404 | 131200 | 10315814450 | 48700 | 48700 | 48700 | 48650 | 382 |
| 347 | 20250404 | 131100 | 10297211100 | 48650 | 48650 | 48650 | 48650 | 57 |
| 348 | 20250404 | 131000 | 10294438050 | 48700 | 48700 | 48700 | 48650 | 331 |
| 349 | 20250404 | 130900 | 10278322250 | 48700 | 48750 | 48750 | 48700 | 332 |
| 350 | 20250404 | 130800 | 10262152400 | 48750 | 48700 | 48750 | 48700 | 529 |
| 351 | 20250404 | 130700 | 10236378700 | 48750 | 48800 | 48850 | 48750 | 613 |
| 352 | 20250404 | 130600 | 10206456400 | 48800 | 48800 | 48850 | 48800 | 529 |
| 353 | 20250404 | 130500 | 10180640750 | 48850 | 48800 | 48850 | 48800 | 878 |
| 354 | 20250404 | 130400 | 10137752450 | 48850 | 48800 | 48850 | 48800 | 289 |
| 355 | 20250404 | 130300 | 10123637100 | 48800 | 48800 | 48800 | 48750 | 1044 |
| 356 | 20250404 | 130200 | 10072696800 | 48800 | 48700 | 48800 | 48700 | 1410 |
| 357 | 20250404 | 130100 | 10003951600 | 48700 | 48750 | 48750 | 48700 | 337 |
| 358 | 20250404 | 130000 | 9987522900 | 48750 | 48700 | 48750 | 48650 | 625 |
| 359 | 20250404 | 125900 | 9957082750 | 48700 | 48650 | 48700 | 48650 | 364 |
| 360 | 20250404 | 125800 | 9939360450 | 48650 | 48700 | 48700 | 48650 | 597 |
| 361 | 20250404 | 125700 | 9910286600 | 48700 | 48700 | 48700 | 48650 | 31 |
| 362 | 20250404 | 125600 | 9908777050 | 48700 | 48650 | 48700 | 48650 | 521 |
| 363 | 20250404 | 125500 | 9883406850 | 48700 | 48650 | 48700 | 48650 | 267 |
| 364 | 20250404 | 125400 | 9870411700 | 48700 | 48700 | 48700 | 48700 | 111 |
| 365 | 20250404 | 125300 | 9865006000 | 48700 | 48700 | 48700 | 48600 | 3099 |
| 366 | 20250404 | 125200 | 9714227700 | 48650 | 48700 | 48700 | 48650 | 725 |
| 367 | 20250404 | 125100 | 9678943150 | 48700 | 48700 | 48700 | 48700 | 446 |
| 368 | 20250404 | 125000 | 9657222950 | 48700 | 48700 | 48700 | 48700 | 490 |
| 369 | 20250404 | 124900 | 9633359950 | 48700 | 48700 | 48700 | 48650 | 402 |
| 370 | 20250404 | 124800 | 9613782600 | 48650 | 48700 | 48700 | 48650 | 133 |
| 371 | 20250404 | 124700 | 9607311050 | 48700 | 48700 | 48700 | 48700 | 266 |
| 372 | 20250404 | 124600 | 9594356850 | 48700 | 48700 | 48700 | 48650 | 260 |
| 373 | 20250404 | 124500 | 9581694900 | 48700 | 48600 | 48700 | 48600 | 268 |
| 374 | 20250404 | 124400 | 9568648700 | 48650 | 48700 | 48700 | 48650 | 319 |
| 375 | 20250404 | 124300 | 9553124350 | 48700 | 48700 | 48750 | 48700 | 121 |
| 376 | 20250404 | 124200 | 9547231600 | 48650 | 48700 | 48700 | 48650 | 179 |
| 377 | 20250404 | 124100 | 9538515450 | 48700 | 48650 | 48700 | 48650 | 462 |
| 378 | 20250404 | 124000 | 9516022150 | 48700 | 48700 | 48700 | 48700 | 302 |
| 379 | 20250404 | 123900 | 9501314750 | 48700 | 48750 | 48750 | 48700 | 113 |
| 380 | 20250404 | 123800 | 9495806350 | 48750 | 48700 | 48750 | 48700 | 255 |
| 381 | 20250404 | 123700 | 9483377900 | 48700 | 48700 | 48700 | 48700 | 461 |
| 382 | 20250404 | 123600 | 9460927200 | 48700 | 48650 | 48700 | 48650 | 404 |
| 383 | 20250404 | 123500 | 9441255550 | 48700 | 48650 | 48700 | 48650 | 432 |
| 384 | 20250404 | 123400 | 9420236850 | 48650 | 48600 | 48650 | 48600 | 16 |
| 385 | 20250404 | 123300 | 9419458600 | 48600 | 48600 | 48600 | 48600 | 246 |
| 386 | 20250404 | 123200 | 9407503000 | 48600 | 48550 | 48600 | 48550 | 619 |
| 387 | 20250404 | 123100 | 9377438400 | 48550 | 48650 | 48650 | 48550 | 243 |
| 388 | 20250404 | 123000 | 9365628400 | 48600 | 48700 | 48750 | 48600 | 764 |
| 389 | 20250404 | 122900 | 9328438600 | 48700 | 48750 | 48750 | 48700 | 552 |
| 390 | 20250404 | 122800 | 9301530850 | 48750 | 48750 | 48750 | 48750 | 554 |
| 391 | 20250404 | 122700 | 9274523350 | 48700 | 48700 | 48700 | 48700 | 84 |
| 392 | 20250404 | 122600 | 9270432550 | 48750 | 48700 | 48750 | 48700 | 186 |
| 393 | 20250404 | 122500 | 9261373650 | 48700 | 48700 | 48700 | 48700 | 62 |
| 394 | 20250404 | 122400 | 9258354250 | 48700 | 48650 | 48750 | 48650 | 1201 |
| 395 | 20250404 | 122300 | 9199865200 | 48650 | 48650 | 48650 | 48650 | 3 |
| 396 | 20250404 | 122200 | 9199719250 | 48650 | 48700 | 48700 | 48650 | 152 |
| 397 | 20250404 | 122100 | 9192324100 | 48650 | 48650 | 48650 | 48650 | 330 |
| 398 | 20250404 | 122000 | 9176269600 | 48600 | 48650 | 48700 | 48600 | 306 |
| 399 | 20250404 | 121900 | 9161386600 | 48700 | 48650 | 48700 | 48550 | 1675 |
| 400 | 20250404 | 121800 | 9079982250 | 48650 | 48700 | 48750 | 48650 | 239 |
| 401 | 20250404 | 121700 | 9068341700 | 48700 | 48700 | 48750 | 48700 | 282 |
| 402 | 20250404 | 121600 | 9054607950 | 48750 | 48700 | 48750 | 48700 | 239 |
| 403 | 20250404 | 121500 | 9042968350 | 48700 | 48700 | 48750 | 48650 | 1400 |
| 404 | 20250404 | 121400 | 8974741050 | 48700 | 48600 | 48800 | 48600 | 1303 |
| 405 | 20250404 | 121300 | 8911365650 | 48600 | 48600 | 48600 | 48600 | 7 |
| 406 | 20250404 | 121200 | 8911025450 | 48550 | 48600 | 48600 | 48550 | 531 |
| 407 | 20250404 | 121100 | 8885219150 | 48550 | 48600 | 48600 | 48550 | 410 |
| 408 | 20250404 | 121000 | 8865293200 | 48600 | 48600 | 48650 | 48600 | 28 |
| 409 | 20250404 | 120900 | 8863932300 | 48650 | 48600 | 48650 | 48550 | 1791 |
| 410 | 20250404 | 120800 | 8776876150 | 48600 | 48650 | 48700 | 48550 | 1500 |
| 411 | 20250404 | 120700 | 8703933900 | 48650 | 48700 | 48700 | 48650 | 1080 |
| 412 | 20250404 | 120600 | 8651348400 | 48700 | 48650 | 48750 | 48650 | 356 |
| 413 | 20250404 | 120500 | 8634014350 | 48650 | 48600 | 48700 | 48600 | 1116 |
| 414 | 20250404 | 120400 | 8579718200 | 48600 | 48450 | 48600 | 48450 | 204 |
| 415 | 20250404 | 120300 | 8569820100 | 48450 | 48500 | 48650 | 48450 | 596 |
| 416 | 20250404 | 120200 | 8540887700 | 48500 | 48450 | 48500 | 48400 | 681 |
| 417 | 20250404 | 120100 | 8507901050 | 48450 | 48450 | 48450 | 48400 | 274 |
| 418 | 20250404 | 120000 | 8494637500 | 48400 | 48450 | 48450 | 48400 | 720 |
| 419 | 20250404 | 115900 | 8459782450 | 48400 | 48400 | 48400 | 48400 | 63 |
| 420 | 20250404 | 115800 | 8456733250 | 48400 | 48400 | 48450 | 48350 | 283 |
| 421 | 20250404 | 115700 | 8443038100 | 48450 | 48400 | 48450 | 48400 | 575 |
| 422 | 20250404 | 115600 | 8415207200 | 48450 | 48400 | 48450 | 48400 | 151 |
| 423 | 20250404 | 115500 | 8407898300 | 48450 | 48450 | 48450 | 48450 | 237 |
| 424 | 20250404 | 115400 | 8396415650 | 48400 | 48350 | 48400 | 48350 | 124 |
| 425 | 20250404 | 115300 | 8390415100 | 48350 | 48300 | 48450 | 48300 | 1031 |
| 426 | 20250404 | 115200 | 8340556750 | 48350 | 48300 | 48450 | 48300 | 1692 |
| 427 | 20250404 | 115100 | 8258739000 | 48400 | 48450 | 48500 | 48350 | 1330 |
| 428 | 20250404 | 115000 | 8194298250 | 48500 | 48600 | 48650 | 48500 | 651 |
| 429 | 20250404 | 114900 | 8162711950 | 48600 | 48650 | 48650 | 48600 | 266 |
| 430 | 20250404 | 114800 | 8149771100 | 48650 | 48700 | 48800 | 48650 | 636 |
| 431 | 20250404 | 114700 | 8118780000 | 48700 | 48600 | 48700 | 48600 | 701 |
| 432 | 20250404 | 114600 | 8084657800 | 48550 | 48500 | 48550 | 48500 | 723 |
| 433 | 20250404 | 114500 | 8049559600 | 48550 | 48500 | 48550 | 48500 | 349 |
| 434 | 20250404 | 114400 | 8032622050 | 48550 | 48650 | 48650 | 48500 | 741 |
| 435 | 20250404 | 114300 | 7996655400 | 48600 | 48600 | 48600 | 48600 | 289 |
| 436 | 20250404 | 114200 | 7982610000 | 48600 | 48600 | 48650 | 48600 | 250 |
| 437 | 20250404 | 114100 | 7970453300 | 48650 | 48600 | 48650 | 48600 | 652 |
| 438 | 20250404 | 114000 | 7938761000 | 48600 | 48600 | 48700 | 48600 | 1514 |
| 439 | 20250404 | 113900 | 7865075850 | 48600 | 48650 | 48650 | 48550 | 713 |
| 440 | 20250404 | 113800 | 7830414550 | 48650 | 48650 | 48650 | 48600 | 881 |
| 441 | 20250404 | 113700 | 7787555250 | 48650 | 48500 | 48700 | 48500 | 1168 |
| 442 | 20250404 | 113600 | 7730758800 | 48500 | 48450 | 48550 | 48450 | 586 |
| 443 | 20250404 | 113500 | 7702328800 | 48450 | 48500 | 48500 | 48450 | 1156 |
| 444 | 20250404 | 113400 | 7646290050 | 48450 | 48200 | 48450 | 48200 | 1001 |
| 445 | 20250404 | 113300 | 7597953850 | 48250 | 48250 | 48400 | 48200 | 1432 |
| 446 | 20250404 | 113200 | 7528811800 | 48250 | 48250 | 48300 | 48200 | 1261 |
| 447 | 20250404 | 113100 | 7467963450 | 48250 | 48350 | 48400 | 48250 | 1667 |
| 448 | 20250404 | 113000 | 7387422750 | 48350 | 48350 | 48450 | 48350 | 329 |
| 449 | 20250404 | 112900 | 7371499450 | 48400 | 48500 | 48550 | 48300 | 1791 |
| 450 | 20250404 | 112800 | 7284803800 | 48500 | 48450 | 48700 | 48450 | 1345 |
| 451 | 20250404 | 112700 | 7219523500 | 48450 | 48400 | 48650 | 48400 | 1121 |
| 452 | 20250404 | 112600 | 7165153450 | 48400 | 48300 | 48400 | 48300 | 1041 |
| 453 | 20250404 | 112500 | 7114830050 | 48300 | 48300 | 48350 | 48300 | 2312 |
| 454 | 20250404 | 112400 | 7003118800 | 48300 | 48375 | 48400 | 48300 | 1183 |
| 455 | 20250404 | 112300 | 6945912700 | 48350 | 48650 | 48650 | 48350 | 2980 |
| 456 | 20250404 | 112200 | 6801463300 | 48650 | 48450 | 48750 | 48450 | 1366 |
| 457 | 20250404 | 112100 | 6735089850 | 48500 | 48450 | 48500 | 48450 | 547 |
| 458 | 20250404 | 112000 | 6708566900 | 48500 | 48300 | 48500 | 48300 | 731 |
| 459 | 20250404 | 111900 | 6673204700 | 48300 | 48350 | 48350 | 48250 | 2753 |
| 460 | 20250404 | 111800 | 6540185050 | 48300 | 48600 | 48600 | 48250 | 3095 |
| 461 | 20250404 | 111700 | 6390498750 | 48550 | 48700 | 48700 | 48550 | 1369 |
| 462 | 20250404 | 111600 | 6323958600 | 48700 | 48550 | 48700 | 48500 | 1334 |
| 463 | 20250404 | 111500 | 6259155050 | 48600 | 48750 | 48750 | 48600 | 1832 |
| 464 | 20250404 | 111400 | 6169946750 | 48700 | 48750 | 48750 | 48700 | 409 |
| 465 | 20250404 | 111300 | 6150009300 | 48700 | 48800 | 48850 | 48700 | 1425 |
| 466 | 20250404 | 111200 | 6080471650 | 48800 | 48900 | 48900 | 48800 | 374 |
| 467 | 20250404 | 111100 | 6062210350 | 48850 | 48750 | 48900 | 48750 | 1864 |
| 468 | 20250404 | 111000 | 5971216900 | 48750 | 48650 | 48750 | 48650 | 886 |
| 469 | 20250404 | 110900 | 5928069850 | 48650 | 48650 | 48700 | 48600 | 943 |
| 470 | 20250404 | 110800 | 5882171450 | 48600 | 48600 | 48650 | 48600 | 251 |
| 471 | 20250404 | 110700 | 5869962950 | 48600 | 48650 | 48650 | 48600 | 483 |
| 472 | 20250404 | 110600 | 5846468900 | 48600 | 48650 | 48650 | 48600 | 306 |
| 473 | 20250404 | 110500 | 5831583250 | 48650 | 48550 | 48650 | 48500 | 1133 |
| 474 | 20250404 | 110400 | 5776543350 | 48550 | 48400 | 48550 | 48350 | 631 |
| 475 | 20250404 | 110300 | 5745985150 | 48350 | 48500 | 48500 | 48350 | 697 |
| 476 | 20250404 | 110200 | 5712201950 | 48500 | 48450 | 48500 | 48400 | 1262 |
| 477 | 20250404 | 110100 | 5651078450 | 48500 | 48500 | 48550 | 48450 | 400 |
| 478 | 20250404 | 110000 | 5631678400 | 48500 | 48450 | 48550 | 48450 | 227 |
| 479 | 20250404 | 105900 | 5620669000 | 48500 | 48550 | 48600 | 48450 | 2003 |
| 480 | 20250404 | 105800 | 5523513900 | 48500 | 48500 | 48550 | 48450 | 895 |
| 481 | 20250404 | 105700 | 5480130700 | 48500 | 48500 | 48500 | 48450 | 218 |
| 482 | 20250404 | 105600 | 5469559900 | 48500 | 48500 | 48550 | 48450 | 1401 |
| 483 | 20250404 | 105500 | 5401625000 | 48450 | 48500 | 48550 | 48450 | 689 |
| 484 | 20250404 | 105400 | 5368209250 | 48450 | 48650 | 48650 | 48450 | 806 |
| 485 | 20250404 | 105300 | 5329100300 | 48600 | 48650 | 48650 | 48600 | 667 |
| 486 | 20250404 | 105200 | 5296661250 | 48600 | 48650 | 48650 | 48600 | 218 |
| 487 | 20250404 | 105100 | 5286057700 | 48600 | 48650 | 48700 | 48600 | 1226 |
| 488 | 20250404 | 105000 | 5226418650 | 48650 | 48700 | 48750 | 48650 | 348 |
| 489 | 20250404 | 104900 | 5209469200 | 48750 | 48750 | 48750 | 48700 | 277 |
| 490 | 20250404 | 104800 | 5195974450 | 48700 | 48700 | 48750 | 48700 | 494 |
| 491 | 20250404 | 104700 | 5171907750 | 48700 | 48550 | 48750 | 48550 | 2286 |
| 492 | 20250404 | 104600 | 5060748050 | 48550 | 48700 | 48700 | 48550 | 1136 |
| 493 | 20250404 | 104500 | 5005511900 | 48650 | 48550 | 48700 | 48550 | 828 |
| 494 | 20250404 | 104400 | 4965256050 | 48600 | 48600 | 48600 | 48550 | 216 |
| 495 | 20250404 | 104300 | 4954761400 | 48550 | 48600 | 48600 | 48550 | 301 |
| 496 | 20250404 | 104200 | 4940135550 | 48550 | 48550 | 48600 | 48550 | 279 |
| 497 | 20250404 | 104100 | 4926582000 | 48600 | 48600 | 48600 | 48550 | 460 |
| 498 | 20250404 | 104000 | 4904231650 | 48600 | 48550 | 48600 | 48550 | 442 |
| 499 | 20250404 | 103900 | 4882756250 | 48550 | 48550 | 48600 | 48550 | 125 |
| 500 | 20250404 | 103800 | 4876683950 | 48550 | 48600 | 48600 | 48550 | 722 |
| 501 | 20250404 | 103700 | 4841614950 | 48650 | 48650 | 48650 | 48600 | 714 |
| 502 | 20250404 | 103600 | 4806893950 | 48650 | 48700 | 48750 | 48600 | 418 |
| 503 | 20250404 | 103500 | 4786541600 | 48750 | 48650 | 48750 | 48650 | 475 |
| 504 | 20250404 | 103400 | 4763402350 | 48650 | 48700 | 48750 | 48650 | 277 |
| 505 | 20250404 | 103300 | 4749917300 | 48750 | 48600 | 48750 | 48600 | 378 |
| 506 | 20250404 | 103200 | 4731524900 | 48600 | 48700 | 48700 | 48550 | 733 |
| 507 | 20250404 | 103100 | 4695896200 | 48700 | 48700 | 48700 | 48650 | 237 |
| 508 | 20250404 | 103000 | 4684358550 | 48650 | 48700 | 48700 | 48550 | 1154 |
| 509 | 20250404 | 102900 | 4628266600 | 48700 | 48650 | 48700 | 48600 | 1505 |
| 510 | 20250404 | 102800 | 4555081700 | 48650 | 48750 | 48800 | 48650 | 331 |
| 511 | 20250404 | 102700 | 4538949350 | 48750 | 48650 | 48800 | 48600 | 1212 |
| 512 | 20250404 | 102600 | 4479955500 | 48700 | 48750 | 48800 | 48600 | 2911 |
| 513 | 20250404 | 102500 | 4338213750 | 48750 | 48800 | 48850 | 48700 | 2049 |
| 514 | 20250404 | 102400 | 4238312250 | 48850 | 48850 | 48850 | 48800 | 894 |
| 515 | 20250404 | 102300 | 4194644050 | 48850 | 48850 | 48850 | 48800 | 444 |
| 516 | 20250404 | 102200 | 4172965800 | 48800 | 48800 | 48850 | 48800 | 558 |
| 517 | 20250404 | 102100 | 4145726050 | 48800 | 48800 | 48800 | 48750 | 1303 |
| 518 | 20250404 | 102000 | 4082141000 | 48800 | 48750 | 48800 | 48750 | 280 |
| 519 | 20250404 | 101900 | 4068480350 | 48750 | 48750 | 48800 | 48750 | 362 |
| 520 | 20250404 | 101800 | 4050822200 | 48750 | 48750 | 48750 | 48700 | 941 |
| 521 | 20250404 | 101700 | 4004949900 | 48750 | 48700 | 48750 | 48700 | 205 |
| 522 | 20250404 | 101600 | 3994958300 | 48750 | 48700 | 48750 | 48650 | 1156 |
| 523 | 20250404 | 101500 | 3938625950 | 48750 | 48750 | 48750 | 48700 | 626 |
| 524 | 20250404 | 101400 | 3908115750 | 48750 | 48700 | 48750 | 48700 | 422 |
| 525 | 20250404 | 101300 | 3887545550 | 48750 | 48700 | 48750 | 48650 | 742 |
| 526 | 20250404 | 101200 | 3851412550 | 48700 | 48700 | 48700 | 48650 | 635 |
| 527 | 20250404 | 101100 | 3820494650 | 48650 | 48650 | 48700 | 48650 | 220 |
| 528 | 20250404 | 101000 | 3809782400 | 48700 | 48700 | 48750 | 48600 | 884 |
| 529 | 20250404 | 100900 | 3766755050 | 48750 | 48700 | 48750 | 48700 | 301 |
| 530 | 20250404 | 100800 | 3752082700 | 48700 | 48750 | 48750 | 48700 | 108 |
| 531 | 20250404 | 100700 | 3746822400 | 48700 | 48650 | 48750 | 48650 | 810 |
| 532 | 20250404 | 100600 | 3707365300 | 48650 | 48600 | 48700 | 48600 | 1655 |
| 533 | 20250404 | 100500 | 3626886300 | 48600 | 48650 | 48650 | 48550 | 2207 |
| 534 | 20250404 | 100400 | 3519576000 | 48650 | 48700 | 48750 | 48650 | 1560 |
| 535 | 20250404 | 100300 | 3443650100 | 48700 | 48750 | 48750 | 48700 | 567 |
| 536 | 20250404 | 100200 | 3416025200 | 48750 | 48750 | 48750 | 48700 | 342 |
| 537 | 20250404 | 100100 | 3399354250 | 48750 | 48750 | 48750 | 48700 | 1292 |
| 538 | 20250404 | 100000 | 3336373450 | 48800 | 48650 | 48800 | 48650 | 1916 |
| 539 | 20250404 | 095900 | 3243038550 | 48650 | 48550 | 48700 | 48500 | 1756 |
| 540 | 20250404 | 095800 | 3157653100 | 48550 | 48500 | 48550 | 48450 | 1082 |
| 541 | 20250404 | 095700 | 3105184150 | 48450 | 48400 | 48450 | 48350 | 605 |
| 542 | 20250404 | 095600 | 3075908600 | 48400 | 48450 | 48500 | 48350 | 463 |
| 543 | 20250404 | 095500 | 3053485900 | 48450 | 48500 | 48500 | 48450 | 348 |
| 544 | 20250404 | 095400 | 3036614650 | 48500 | 48500 | 48500 | 48450 | 478 |
| 545 | 20250404 | 095300 | 3013437650 | 48500 | 48500 | 48500 | 48450 | 972 |
| 546 | 20250404 | 095200 | 2966301800 | 48500 | 48500 | 48500 | 48450 | 400 |
| 547 | 20250404 | 095100 | 2946902650 | 48500 | 48400 | 48500 | 48350 | 1074 |
| 548 | 20250404 | 095000 | 2894888200 | 48400 | 48400 | 48450 | 48350 | 567 |
| 549 | 20250404 | 094900 | 2867437050 | 48400 | 48350 | 48450 | 48300 | 941 |
| 550 | 20250404 | 094800 | 2821920450 | 48300 | 48500 | 48500 | 48300 | 2021 |
| 551 | 20250404 | 094700 | 2724177950 | 48450 | 48500 | 48500 | 48450 | 393 |
| 552 | 20250404 | 094600 | 2705119900 | 48450 | 48500 | 48500 | 48450 | 439 |
| 553 | 20250404 | 094500 | 2683837550 | 48500 | 48400 | 48500 | 48400 | 1007 |
| 554 | 20250404 | 094400 | 2635067100 | 48400 | 48400 | 48400 | 48350 | 1127 |
| 555 | 20250404 | 094300 | 2580542850 | 48400 | 48400 | 48450 | 48300 | 560 |
| 556 | 20250404 | 094200 | 2553467750 | 48400 | 48300 | 48400 | 48250 | 1178 |
| 557 | 20250404 | 094100 | 2496552250 | 48300 | 48300 | 48300 | 48300 | 206 |
| 558 | 20250404 | 094000 | 2486602450 | 48300 | 48300 | 48400 | 48250 | 1827 |
| 559 | 20250404 | 093900 | 2398274900 | 48300 | 48400 | 48400 | 48250 | 1205 |
| 560 | 20250404 | 093800 | 2340012550 | 48400 | 48400 | 48400 | 48350 | 424 |
| 561 | 20250404 | 093700 | 2319493200 | 48400 | 48400 | 48400 | 48300 | 797 |
| 562 | 20250404 | 093600 | 2280945200 | 48400 | 48400 | 48400 | 48350 | 601 |
| 563 | 20250404 | 093500 | 2251862100 | 48400 | 48400 | 48400 | 48350 | 317 |
| 564 | 20250404 | 093400 | 2236525600 | 48400 | 48400 | 48400 | 48350 | 506 |
| 565 | 20250404 | 093300 | 2212039350 | 48400 | 48400 | 48400 | 48400 | 320 |
| 566 | 20250404 | 093200 | 2196551350 | 48400 | 48300 | 48400 | 48300 | 814 |
| 567 | 20250404 | 093100 | 2157206325 | 48300 | 48200 | 48300 | 48200 | 1320 |
| 568 | 20250404 | 093000 | 2093538325 | 48200 | 48350 | 48350 | 48200 | 612 |
| 569 | 20250404 | 092900 | 2063990075 | 48350 | 48350 | 48350 | 48350 | 119 |
| 570 | 20250404 | 092800 | 2058236425 | 48350 | 48200 | 48350 | 48200 | 1372 |
| 571 | 20250404 | 092700 | 1992010175 | 48200 | 48050 | 48200 | 48050 | 2392 |
| 572 | 20250404 | 092600 | 1876989525 | 48050 | 48050 | 48050 | 48000 | 304 |
| 573 | 20250404 | 092500 | 1862382375 | 48050 | 48050 | 48050 | 48000 | 1013 |
| 574 | 20250404 | 092400 | 1813710975 | 48050 | 48100 | 48100 | 48050 | 197 |
| 575 | 20250404 | 092300 | 1804235325 | 48100 | 48100 | 48100 | 48000 | 2189 |
| 576 | 20250404 | 092200 | 1699038925 | 48100 | 48100 | 48150 | 48050 | 3085 |
| 577 | 20250404 | 092100 | 1550715125 | 48100 | 48250 | 48250 | 48100 | 1834 |
| 578 | 20250404 | 092000 | 1462434275 | 48250 | 48225 | 48250 | 48200 | 241 |
| 579 | 20250404 | 091900 | 1450811650 | 48250 | 48200 | 48250 | 48200 | 217 |
| 580 | 20250404 | 091800 | 1440350100 | 48200 | 48250 | 48250 | 48200 | 295 |
| 581 | 20250404 | 091700 | 1426128350 | 48250 | 48250 | 48250 | 48200 | 520 |
| 582 | 20250404 | 091600 | 1401058200 | 48250 | 48300 | 48300 | 48250 | 238 |
| 583 | 20250404 | 091500 | 1389571000 | 48300 | 48350 | 48350 | 48250 | 222 |
| 584 | 20250404 | 091400 | 1378851100 | 48350 | 48250 | 48350 | 48250 | 1407 |
| 585 | 20250404 | 091300 | 1310926600 | 48250 | 48350 | 48350 | 48200 | 2555 |
| 586 | 20250404 | 091200 | 1187615300 | 48350 | 48500 | 48500 | 48300 | 1477 |
| 587 | 20250404 | 091100 | 1116144100 | 48500 | 48550 | 48550 | 48500 | 127 |
| 588 | 20250404 | 091000 | 1109984500 | 48550 | 48900 | 48900 | 48550 | 2135 |
| 589 | 20250404 | 090900 | 1005916350 | 48850 | 49050 | 49050 | 48850 | 2927 |
| 590 | 20250404 | 090800 | 862869400 | 49000 | 48950 | 49050 | 48900 | 5896 |
| 591 | 20250404 | 090700 | 574128850 | 48950 | 48850 | 48950 | 48850 | 361 |
| 592 | 20250404 | 090600 | 556466700 | 48950 | 48900 | 48950 | 48850 | 1153 |
| 593 | 20250404 | 090500 | 500095500 | 48900 | 48900 | 48900 | 48850 | 909 |
| 594 | 20250404 | 090400 | 455660950 | 48850 | 48700 | 48900 | 48700 | 1689 |
| 595 | 20250404 | 090300 | 373270950 | 48700 | 48600 | 48700 | 48600 | 2132 |
| 596 | 20250404 | 090200 | 269612100 | 48600 | 48350 | 48600 | 48350 | 1985 |
| 597 | 20250404 | 090100 | 173293700 | 48400 | 48500 | 48500 | 48350 | 982 |
| 598 | 20250404 | 090000 | 125792050 | 48500 | 48500 | 48500 | 48300 | 2596 |