33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 192300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 5048 |
| 3 | 20250402 | 192200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 4 | 20250402 | 192100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 5 | 20250402 | 192000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 6 | 20250402 | 191900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 7 | 20250402 | 191800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 8 | 20250402 | 191700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 9 | 20250402 | 191600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 10 | 20250402 | 191500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 11 | 20250402 | 191400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 12 | 20250402 | 191300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 13 | 20250402 | 191200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 14 | 20250402 | 191100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 15 | 20250402 | 191000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 16 | 20250402 | 190900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 17 | 20250402 | 190800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 18 | 20250402 | 190700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 19 | 20250402 | 190600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 20 | 20250402 | 190500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 21 | 20250402 | 190400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 22 | 20250402 | 190300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 23 | 20250402 | 190200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 24 | 20250402 | 190100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 25 | 20250402 | 190000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 26 | 20250402 | 185900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 27 | 20250402 | 185800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 28 | 20250402 | 185700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 29 | 20250402 | 185600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 30 | 20250402 | 185500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 31 | 20250402 | 185400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 32 | 20250402 | 185300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 5048 |
| 33 | 20250402 | 185200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 34 | 20250402 | 185100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 35 | 20250402 | 185000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 36 | 20250402 | 184900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 37 | 20250402 | 184800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 38 | 20250402 | 184700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 39 | 20250402 | 184600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 40 | 20250402 | 184500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 41 | 20250402 | 184400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 42 | 20250402 | 184300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 43 | 20250402 | 184200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 44 | 20250402 | 184100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 45 | 20250402 | 184000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 46 | 20250402 | 183900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 47 | 20250402 | 183800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 48 | 20250402 | 183700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 49 | 20250402 | 183600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 50 | 20250402 | 183500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 51 | 20250402 | 183400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 52 | 20250402 | 183300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 53 | 20250402 | 183200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 54 | 20250402 | 183100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 55 | 20250402 | 183000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 56 | 20250402 | 182900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 57 | 20250402 | 182800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 58 | 20250402 | 182700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 59 | 20250402 | 182600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 60 | 20250402 | 182500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 61 | 20250402 | 182400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 62 | 20250402 | 182300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 5048 |
| 63 | 20250402 | 182200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 64 | 20250402 | 182100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 65 | 20250402 | 182000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 66 | 20250402 | 181900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 67 | 20250402 | 181800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 68 | 20250402 | 181700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 69 | 20250402 | 181600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 70 | 20250402 | 181500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 71 | 20250402 | 181400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 72 | 20250402 | 181300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 73 | 20250402 | 181200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 74 | 20250402 | 181100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 75 | 20250402 | 181000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 76 | 20250402 | 180900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 77 | 20250402 | 180800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 78 | 20250402 | 180700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 79 | 20250402 | 180600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 80 | 20250402 | 180500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 81 | 20250402 | 180400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 82 | 20250402 | 180300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 83 | 20250402 | 180200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 84 | 20250402 | 180100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 85 | 20250402 | 180000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 86 | 20250402 | 175900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 87 | 20250402 | 175800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 88 | 20250402 | 175700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 89 | 20250402 | 175600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 90 | 20250402 | 175500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 91 | 20250402 | 175400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 92 | 20250402 | 175300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 5048 |
| 93 | 20250402 | 175200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 94 | 20250402 | 175100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 95 | 20250402 | 175000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 96 | 20250402 | 174900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 97 | 20250402 | 174800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 98 | 20250402 | 174700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 99 | 20250402 | 174600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 100 | 20250402 | 174500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 101 | 20250402 | 174400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 102 | 20250402 | 174300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 103 | 20250402 | 174200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 104 | 20250402 | 174100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 105 | 20250402 | 174000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 106 | 20250402 | 173900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 107 | 20250402 | 173800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 108 | 20250402 | 173700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 109 | 20250402 | 173600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 110 | 20250402 | 173500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 111 | 20250402 | 173400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 112 | 20250402 | 173300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 113 | 20250402 | 173200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 114 | 20250402 | 173100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 115 | 20250402 | 173000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 116 | 20250402 | 172900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 117 | 20250402 | 172800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 118 | 20250402 | 172700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 119 | 20250402 | 172600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 120 | 20250402 | 172500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 121 | 20250402 | 172400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 122 | 20250402 | 172300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 5048 |
| 123 | 20250402 | 172200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 124 | 20250402 | 172100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 125 | 20250402 | 172000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 126 | 20250402 | 171900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 127 | 20250402 | 171800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 128 | 20250402 | 171700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 129 | 20250402 | 171600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 130 | 20250402 | 171500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 131 | 20250402 | 171400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 132 | 20250402 | 171300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 133 | 20250402 | 171200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 134 | 20250402 | 171100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 135 | 20250402 | 171000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 136 | 20250402 | 170900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 137 | 20250402 | 170800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 138 | 20250402 | 170700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 139 | 20250402 | 170600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 140 | 20250402 | 170500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 141 | 20250402 | 170400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 142 | 20250402 | 170300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 143 | 20250402 | 170200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 144 | 20250402 | 170100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 145 | 20250402 | 170000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 146 | 20250402 | 165900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 147 | 20250402 | 165800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 148 | 20250402 | 165700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 149 | 20250402 | 165600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 150 | 20250402 | 165500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 151 | 20250402 | 165400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 152 | 20250402 | 165300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 5048 |
| 153 | 20250402 | 165200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 154 | 20250402 | 165100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 155 | 20250402 | 165000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 156 | 20250402 | 164900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 157 | 20250402 | 164800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 158 | 20250402 | 164700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 159 | 20250402 | 164600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 160 | 20250402 | 164500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 161 | 20250402 | 164400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 162 | 20250402 | 164300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 163 | 20250402 | 164200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 164 | 20250402 | 164100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 165 | 20250402 | 164000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 166 | 20250402 | 163900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 167 | 20250402 | 163800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 168 | 20250402 | 163700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 169 | 20250402 | 163600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 170 | 20250402 | 163500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 171 | 20250402 | 163400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 172 | 20250402 | 163300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 173 | 20250402 | 163200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 174 | 20250402 | 163100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 175 | 20250402 | 163000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 176 | 20250402 | 162900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 177 | 20250402 | 162800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 178 | 20250402 | 162700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 179 | 20250402 | 162600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 180 | 20250402 | 162500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 181 | 20250402 | 162400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 182 | 20250402 | 162300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 5048 |
| 183 | 20250402 | 162200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 184 | 20250402 | 162100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 185 | 20250402 | 162000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 186 | 20250402 | 161900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 187 | 20250402 | 161800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 188 | 20250402 | 161700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 189 | 20250402 | 161600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 190 | 20250402 | 161500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 191 | 20250402 | 161400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 192 | 20250402 | 161300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 193 | 20250402 | 161200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 194 | 20250402 | 161100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 195 | 20250402 | 161000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 196 | 20250402 | 160900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 197 | 20250402 | 160800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 198 | 20250402 | 160700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 199 | 20250402 | 160600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 200 | 20250402 | 160500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 201 | 20250402 | 160400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 202 | 20250402 | 160300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 203 | 20250402 | 160200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 204 | 20250402 | 160100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 205 | 20250402 | 160000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 206 | 20250402 | 155900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 207 | 20250402 | 155800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 208 | 20250402 | 155700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 209 | 20250402 | 155600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 210 | 20250402 | 155500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 211 | 20250402 | 155400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 212 | 20250402 | 155300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 5048 |
| 213 | 20250402 | 155200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 214 | 20250402 | 155100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 215 | 20250402 | 155000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 216 | 20250402 | 154900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 217 | 20250402 | 154800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 218 | 20250402 | 154700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 219 | 20250402 | 154600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 220 | 20250402 | 154500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 221 | 20250402 | 154400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 222 | 20250402 | 154300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 223 | 20250402 | 154200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 224 | 20250402 | 154100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 225 | 20250402 | 154000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 226 | 20250402 | 153900 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 227 | 20250402 | 153800 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 228 | 20250402 | 153700 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 229 | 20250402 | 153600 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 230 | 20250402 | 153500 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 231 | 20250402 | 153400 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 232 | 20250402 | 153300 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 233 | 20250402 | 153200 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 234 | 20250402 | 153100 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 0 |
| 235 | 20250402 | 153000 | 8523636650 | 51400 | 51400 | 51400 | 51400 | 5048 |
| 236 | 20250402 | 152900 | 8264169450 | 51400 | 51400 | 51400 | 51400 | 0 |
| 237 | 20250402 | 152800 | 8264169450 | 51400 | 51400 | 51400 | 51400 | 0 |
| 238 | 20250402 | 152700 | 8264169450 | 51400 | 51400 | 51400 | 51400 | 0 |
| 239 | 20250402 | 152600 | 8264169450 | 51400 | 51400 | 51400 | 51400 | 0 |
| 240 | 20250402 | 152500 | 8264169450 | 51400 | 51400 | 51400 | 51400 | 0 |
| 241 | 20250402 | 152400 | 8264169450 | 51400 | 51400 | 51400 | 51400 | 0 |
| 242 | 20250402 | 152300 | 8264169450 | 51400 | 51400 | 51400 | 51400 | 0 |
| 243 | 20250402 | 152200 | 8264169450 | 51400 | 51400 | 51400 | 51400 | 0 |
| 244 | 20250402 | 152100 | 8264169450 | 51400 | 51400 | 51400 | 51400 | 0 |
| 245 | 20250402 | 152000 | 8264169450 | 51400 | 51400 | 51400 | 51400 | 0 |
| 246 | 20250402 | 151900 | 8264169450 | 51400 | 51600 | 51600 | 51400 | 1186 |
| 247 | 20250402 | 151800 | 8203096450 | 51500 | 51600 | 51600 | 51500 | 406 |
| 248 | 20250402 | 151700 | 8182174950 | 51600 | 51600 | 51600 | 51500 | 2324 |
| 249 | 20250402 | 151600 | 8062365650 | 51600 | 51550 | 51600 | 51550 | 199 |
| 250 | 20250402 | 151500 | 8052103350 | 51600 | 51550 | 51600 | 51550 | 338 |
| 251 | 20250402 | 151400 | 8034677150 | 51500 | 51600 | 51600 | 51500 | 133 |
| 252 | 20250402 | 151300 | 8027817450 | 51600 | 51600 | 51600 | 51500 | 159 |
| 253 | 20250402 | 151200 | 8019628050 | 51600 | 51500 | 51600 | 51500 | 73 |
| 254 | 20250402 | 151100 | 8015863450 | 51600 | 51500 | 51600 | 51500 | 477 |
| 255 | 20250402 | 151000 | 7991297550 | 51600 | 51500 | 51600 | 51500 | 24 |
| 256 | 20250402 | 150900 | 7990061150 | 51600 | 51600 | 51600 | 51500 | 228 |
| 257 | 20250402 | 150800 | 7978302950 | 51500 | 51500 | 51600 | 51500 | 60 |
| 258 | 20250402 | 150700 | 7975209650 | 51600 | 51600 | 51600 | 51600 | 15 |
| 259 | 20250402 | 150600 | 7974435650 | 51500 | 51500 | 51600 | 51500 | 21 |
| 260 | 20250402 | 150500 | 7973353950 | 51500 | 51600 | 51600 | 51500 | 188 |
| 261 | 20250402 | 150400 | 7963668350 | 51600 | 51500 | 51600 | 51500 | 65 |
| 262 | 20250402 | 150300 | 7960315950 | 51600 | 51600 | 51600 | 51600 | 9 |
| 263 | 20250402 | 150200 | 7959851550 | 51600 | 51600 | 51600 | 51500 | 21 |
| 264 | 20250402 | 150100 | 7958769550 | 51500 | 51500 | 51500 | 51400 | 1137 |
| 265 | 20250402 | 150000 | 7900215050 | 51500 | 51600 | 51600 | 51500 | 3 |
| 266 | 20250402 | 145900 | 7900060450 | 51500 | 51500 | 51600 | 51500 | 647 |
| 267 | 20250402 | 145800 | 7866734050 | 51700 | 51500 | 51700 | 51500 | 1202 |
| 268 | 20250402 | 145700 | 7804821250 | 51600 | 51600 | 51700 | 51600 | 157 |
| 269 | 20250402 | 145600 | 7796716850 | 51500 | 51600 | 51700 | 51500 | 413 |
| 270 | 20250402 | 145500 | 7775404550 | 51600 | 51700 | 51700 | 51500 | 240 |
| 271 | 20250402 | 145400 | 7763010950 | 51600 | 51700 | 51700 | 51600 | 247 |
| 272 | 20250402 | 145300 | 7750262250 | 51700 | 51600 | 51700 | 51600 | 338 |
| 273 | 20250402 | 145200 | 7732808950 | 51700 | 51700 | 51700 | 51500 | 96 |
| 274 | 20250402 | 145100 | 7727849250 | 51600 | 51600 | 51700 | 51500 | 437 |
| 275 | 20250402 | 145000 | 7705296750 | 51600 | 51600 | 51700 | 51500 | 485 |
| 276 | 20250402 | 144900 | 7680266850 | 51600 | 51600 | 51700 | 51500 | 313 |
| 277 | 20250402 | 144800 | 7664115850 | 51600 | 51600 | 51600 | 51600 | 150 |
| 278 | 20250402 | 144700 | 7656375850 | 51600 | 51600 | 51600 | 51500 | 127 |
| 279 | 20250402 | 144600 | 7649824150 | 51600 | 51600 | 51700 | 51600 | 169 |
| 280 | 20250402 | 144500 | 7641098550 | 51600 | 51600 | 51700 | 51600 | 126 |
| 281 | 20250402 | 144400 | 7634587250 | 51600 | 51600 | 51700 | 51500 | 706 |
| 282 | 20250402 | 144300 | 7598150350 | 51700 | 51600 | 51700 | 51500 | 928 |
| 283 | 20250402 | 144200 | 7550263750 | 51600 | 51600 | 51600 | 51500 | 832 |
| 284 | 20250402 | 144100 | 7507334150 | 51600 | 51600 | 51600 | 51600 | 119 |
| 285 | 20250402 | 144000 | 7501193750 | 51500 | 51500 | 51600 | 51500 | 321 |
| 286 | 20250402 | 143900 | 7484646750 | 51500 | 51600 | 51600 | 51500 | 122 |
| 287 | 20250402 | 143800 | 7478355450 | 51500 | 51600 | 51600 | 51500 | 375 |
| 288 | 20250402 | 143700 | 7459030950 | 51600 | 51600 | 51600 | 51600 | 51 |
| 289 | 20250402 | 143600 | 7456399350 | 51500 | 51600 | 51600 | 51500 | 112 |
| 290 | 20250402 | 143500 | 7450621750 | 51600 | 51600 | 51600 | 51500 | 194 |
| 291 | 20250402 | 143400 | 7440624550 | 51500 | 51500 | 51600 | 51500 | 381 |
| 292 | 20250402 | 143300 | 7420996450 | 51600 | 51500 | 51600 | 51500 | 268 |
| 293 | 20250402 | 143200 | 7407194150 | 51500 | 51600 | 51600 | 51400 | 676 |
| 294 | 20250402 | 143100 | 7372386650 | 51600 | 51600 | 51600 | 51450 | 84 |
| 295 | 20250402 | 143000 | 7368056850 | 51500 | 51500 | 51600 | 51500 | 321 |
| 296 | 20250402 | 142900 | 7351516050 | 51600 | 51400 | 51600 | 51400 | 255 |
| 297 | 20250402 | 142800 | 7338403450 | 51500 | 51500 | 51600 | 51400 | 88 |
| 298 | 20250402 | 142700 | 7333868250 | 51600 | 51400 | 51600 | 51400 | 1344 |
| 299 | 20250402 | 142600 | 7264654150 | 51400 | 51400 | 51500 | 51400 | 560 |
| 300 | 20250402 | 142500 | 7235864850 | 51400 | 51400 | 51500 | 51400 | 214 |
| 301 | 20250402 | 142400 | 7224858450 | 51500 | 51600 | 51600 | 51400 | 271 |
| 302 | 20250402 | 142300 | 7210894350 | 51500 | 51500 | 51500 | 51400 | 115 |
| 303 | 20250402 | 142200 | 7204975350 | 51500 | 51500 | 51600 | 51500 | 1607 |
| 304 | 20250402 | 142100 | 7122214750 | 51500 | 51600 | 51600 | 51500 | 240 |
| 305 | 20250402 | 142000 | 7109843550 | 51600 | 51500 | 51600 | 51500 | 224 |
| 306 | 20250402 | 141900 | 7098304750 | 51600 | 51600 | 51700 | 51500 | 207 |
| 307 | 20250402 | 141800 | 7087628350 | 51700 | 51600 | 51700 | 51500 | 176 |
| 308 | 20250402 | 141700 | 7078541350 | 51500 | 51600 | 51600 | 51500 | 139 |
| 309 | 20250402 | 141600 | 7071369450 | 51700 | 51600 | 51700 | 51500 | 183 |
| 310 | 20250402 | 141500 | 7061925150 | 51500 | 51500 | 51700 | 51500 | 1424 |
| 311 | 20250402 | 141400 | 6988458750 | 51600 | 51600 | 51700 | 51500 | 274 |
| 312 | 20250402 | 141300 | 6974313250 | 51700 | 51600 | 51700 | 51500 | 128 |
| 313 | 20250402 | 141200 | 6967708950 | 51500 | 51500 | 51600 | 51500 | 158 |
| 314 | 20250402 | 141100 | 6959558750 | 51500 | 51600 | 51600 | 51500 | 144 |
| 315 | 20250402 | 141000 | 6952130550 | 51500 | 51500 | 51600 | 51500 | 215 |
| 316 | 20250402 | 140900 | 6941050250 | 51600 | 51600 | 51600 | 51500 | 798 |
| 317 | 20250402 | 140800 | 6899927950 | 51600 | 51600 | 51600 | 51500 | 100 |
| 318 | 20250402 | 140700 | 6894769550 | 51600 | 51600 | 51600 | 51500 | 584 |
| 319 | 20250402 | 140600 | 6864636150 | 51600 | 51600 | 51600 | 51500 | 22 |
| 320 | 20250402 | 140500 | 6863502450 | 51500 | 51600 | 51600 | 51500 | 328 |
| 321 | 20250402 | 140400 | 6846591850 | 51600 | 51600 | 51600 | 51600 | 17 |
| 322 | 20250402 | 140300 | 6845714650 | 51600 | 51600 | 51600 | 51600 | 107 |
| 323 | 20250402 | 140200 | 6840193450 | 51600 | 51600 | 51600 | 51600 | 167 |
| 324 | 20250402 | 140100 | 6831576250 | 51500 | 51600 | 51700 | 51500 | 369 |
| 325 | 20250402 | 140000 | 6812536750 | 51500 | 51600 | 51600 | 51500 | 232 |
| 326 | 20250402 | 135900 | 6800577950 | 51500 | 51500 | 51600 | 51500 | 363 |
| 327 | 20250402 | 135800 | 6781883350 | 51500 | 51600 | 51600 | 51500 | 65 |
| 328 | 20250402 | 135700 | 6778530850 | 51500 | 51500 | 51600 | 51500 | 992 |
| 329 | 20250402 | 135600 | 6727434450 | 51500 | 51600 | 51600 | 51400 | 1436 |
| 330 | 20250402 | 135500 | 6653474550 | 51600 | 51600 | 51600 | 51500 | 217 |
| 331 | 20250402 | 135400 | 6642286050 | 51600 | 51500 | 51700 | 51500 | 108 |
| 332 | 20250402 | 135300 | 6636717150 | 51600 | 51500 | 51700 | 51500 | 523 |
| 333 | 20250402 | 135200 | 6609728350 | 51600 | 51600 | 51600 | 51600 | 742 |
| 334 | 20250402 | 135100 | 6571441150 | 51500 | 51600 | 51600 | 51500 | 162 |
| 335 | 20250402 | 135000 | 6563091550 | 51500 | 51600 | 51600 | 51500 | 147 |
| 336 | 20250402 | 134900 | 6555518050 | 51600 | 51600 | 51600 | 51500 | 67 |
| 337 | 20250402 | 134800 | 6552062350 | 51600 | 51700 | 51700 | 51600 | 214 |
| 338 | 20250402 | 134700 | 6541019650 | 51600 | 51700 | 51700 | 51600 | 21 |
| 339 | 20250402 | 134600 | 6539935550 | 51700 | 51600 | 51700 | 51600 | 270 |
| 340 | 20250402 | 134500 | 6525997150 | 51600 | 51600 | 51700 | 51500 | 494 |
| 341 | 20250402 | 134400 | 6500513550 | 51700 | 51700 | 51700 | 51700 | 2 |
| 342 | 20250402 | 134300 | 6500410150 | 51700 | 51700 | 51700 | 51600 | 24 |
| 343 | 20250402 | 134200 | 6499171050 | 51700 | 51700 | 51700 | 51600 | 199 |
| 344 | 20250402 | 134100 | 6488897350 | 51700 | 51700 | 51700 | 51500 | 1210 |
| 345 | 20250402 | 134000 | 6426395350 | 51700 | 51800 | 51900 | 51700 | 1156 |
| 346 | 20250402 | 133900 | 6366530850 | 51700 | 51800 | 51900 | 51700 | 282 |
| 347 | 20250402 | 133800 | 6351925650 | 51800 | 51900 | 51900 | 51700 | 279 |
| 348 | 20250402 | 133700 | 6337472150 | 51800 | 51700 | 51900 | 51700 | 143 |
| 349 | 20250402 | 133600 | 6330065250 | 51700 | 51800 | 51800 | 51700 | 196 |
| 350 | 20250402 | 133500 | 6319913550 | 51700 | 51900 | 51900 | 51700 | 264 |
| 351 | 20250402 | 133400 | 6306245750 | 51900 | 51800 | 51900 | 51750 | 230 |
| 352 | 20250402 | 133300 | 6294324450 | 51800 | 51700 | 51800 | 51700 | 82 |
| 353 | 20250402 | 133200 | 6290081950 | 51700 | 51800 | 51800 | 51700 | 202 |
| 354 | 20250402 | 133100 | 6279622950 | 51800 | 51900 | 51900 | 51700 | 81 |
| 355 | 20250402 | 133000 | 6275425950 | 51700 | 51800 | 51900 | 51700 | 834 |
| 356 | 20250402 | 132900 | 6232221650 | 51900 | 51800 | 51900 | 51800 | 343 |
| 357 | 20250402 | 132800 | 6214423450 | 51700 | 51800 | 51900 | 51700 | 324 |
| 358 | 20250402 | 132700 | 6197635950 | 51700 | 51800 | 51800 | 51700 | 130 |
| 359 | 20250402 | 132600 | 6190908550 | 51700 | 51800 | 51800 | 51700 | 243 |
| 360 | 20250402 | 132500 | 6178321250 | 51800 | 51800 | 51900 | 51800 | 390 |
| 361 | 20250402 | 132400 | 6158112950 | 51800 | 51800 | 51900 | 51800 | 105 |
| 362 | 20250402 | 132300 | 6152671650 | 51900 | 51800 | 51900 | 51800 | 354 |
| 363 | 20250402 | 132200 | 6134334350 | 51800 | 51800 | 51800 | 51800 | 51 |
| 364 | 20250402 | 132100 | 6131692550 | 51900 | 51900 | 51900 | 51800 | 162 |
| 365 | 20250402 | 132000 | 6123293950 | 51800 | 51800 | 51900 | 51800 | 116 |
| 366 | 20250402 | 131900 | 6117283450 | 51800 | 52000 | 52000 | 51800 | 1875 |
| 367 | 20250402 | 131800 | 6020088350 | 52000 | 51900 | 52000 | 51900 | 282 |
| 368 | 20250402 | 131700 | 6005425850 | 52000 | 52000 | 52000 | 51900 | 153 |
| 369 | 20250402 | 131600 | 5997470850 | 51900 | 52000 | 52000 | 51900 | 329 |
| 370 | 20250402 | 131500 | 5980376150 | 52000 | 52000 | 52000 | 51800 | 417 |
| 371 | 20250402 | 131400 | 5958725650 | 52000 | 51900 | 52000 | 51900 | 428 |
| 372 | 20250402 | 131300 | 5936472750 | 51800 | 51900 | 52000 | 51800 | 571 |
| 373 | 20250402 | 131200 | 5906836950 | 52000 | 51900 | 52000 | 51800 | 397 |
| 374 | 20250402 | 131100 | 5886243550 | 51800 | 52000 | 52000 | 51800 | 139 |
| 375 | 20250402 | 131000 | 5879025550 | 51900 | 51900 | 52000 | 51800 | 346 |
| 376 | 20250402 | 130900 | 5861074250 | 52000 | 52000 | 52000 | 51900 | 381 |
| 377 | 20250402 | 130800 | 5841297450 | 51900 | 51900 | 52000 | 51900 | 472 |
| 378 | 20250402 | 130700 | 5816790650 | 51900 | 51900 | 52000 | 51900 | 263 |
| 379 | 20250402 | 130600 | 5803136550 | 51900 | 52000 | 52000 | 51900 | 94 |
| 380 | 20250402 | 130500 | 5798255250 | 51900 | 52000 | 52100 | 51800 | 1594 |
| 381 | 20250402 | 130400 | 5715512050 | 52000 | 52000 | 52100 | 51900 | 493 |
| 382 | 20250402 | 130300 | 5689880550 | 52000 | 52000 | 52000 | 51900 | 801 |
| 383 | 20250402 | 130200 | 5648228650 | 52000 | 51800 | 52000 | 51800 | 696 |
| 384 | 20250402 | 130100 | 5612094650 | 51900 | 51700 | 51900 | 51700 | 5570 |
| 385 | 20250402 | 130000 | 5323831050 | 51600 | 51700 | 51700 | 51600 | 165 |
| 386 | 20250402 | 125900 | 5315310250 | 51700 | 51600 | 51700 | 51600 | 55 |
| 387 | 20250402 | 125800 | 5312469850 | 51700 | 51600 | 51700 | 51600 | 444 |
| 388 | 20250402 | 125700 | 5289559350 | 51700 | 51700 | 51700 | 51600 | 100 |
| 389 | 20250402 | 125600 | 5284390250 | 51700 | 51700 | 51700 | 51700 | 1 |
| 390 | 20250402 | 125500 | 5284338550 | 51700 | 51700 | 51700 | 51600 | 133 |
| 391 | 20250402 | 125400 | 5277471750 | 51600 | 51600 | 51700 | 51600 | 429 |
| 392 | 20250402 | 125300 | 5255334350 | 51600 | 51600 | 51600 | 51500 | 158 |
| 393 | 20250402 | 125200 | 5247190950 | 51600 | 51600 | 51600 | 51500 | 62 |
| 394 | 20250402 | 125100 | 5243994950 | 51600 | 51500 | 51600 | 51500 | 3 |
| 395 | 20250402 | 125000 | 5243840350 | 51500 | 51600 | 51600 | 51500 | 168 |
| 396 | 20250402 | 124900 | 5235181550 | 51500 | 51600 | 51600 | 51500 | 26 |
| 397 | 20250402 | 124800 | 5233842150 | 51600 | 51600 | 51600 | 51600 | 0 |
| 398 | 20250402 | 124700 | 5233842150 | 51600 | 51600 | 51600 | 51600 | 4 |
| 399 | 20250402 | 124600 | 5233635750 | 51600 | 51500 | 51600 | 51500 | 73 |
| 400 | 20250402 | 124500 | 5229871450 | 51500 | 51600 | 51600 | 51500 | 706 |
| 401 | 20250402 | 124400 | 5193506500 | 51600 | 51600 | 51600 | 51600 | 39 |
| 402 | 20250402 | 124300 | 5191494100 | 51550 | 51600 | 51600 | 51550 | 112 |
| 403 | 20250402 | 124200 | 5185715700 | 51600 | 51550 | 51600 | 51550 | 57 |
| 404 | 20250402 | 124100 | 5182775350 | 51600 | 51600 | 51600 | 51600 | 6 |
| 405 | 20250402 | 124000 | 5182465750 | 51600 | 51600 | 51600 | 51550 | 131 |
| 406 | 20250402 | 123900 | 5175711250 | 51600 | 51600 | 51600 | 51600 | 84 |
| 407 | 20250402 | 123800 | 5171376850 | 51600 | 51600 | 51600 | 51600 | 35 |
| 408 | 20250402 | 123700 | 5169570850 | 51600 | 51600 | 51600 | 51600 | 24 |
| 409 | 20250402 | 123600 | 5168332450 | 51600 | 51600 | 51600 | 51600 | 97 |
| 410 | 20250402 | 123500 | 5163327250 | 51600 | 51500 | 51600 | 51500 | 564 |
| 411 | 20250402 | 123400 | 5134279250 | 51600 | 51500 | 51600 | 51500 | 305 |
| 412 | 20250402 | 123300 | 5118567950 | 51600 | 51500 | 51600 | 51500 | 28 |
| 413 | 20250402 | 123200 | 5117123450 | 51500 | 51500 | 51600 | 51500 | 320 |
| 414 | 20250402 | 123100 | 5100636750 | 51500 | 51500 | 51500 | 51400 | 335 |
| 415 | 20250402 | 123000 | 5083396950 | 51500 | 51500 | 51500 | 51400 | 415 |
| 416 | 20250402 | 122900 | 5062063850 | 51500 | 51500 | 51600 | 51500 | 420 |
| 417 | 20250402 | 122800 | 5040427850 | 51600 | 51600 | 51600 | 51600 | 16 |
| 418 | 20250402 | 122700 | 5039602250 | 51600 | 51500 | 51600 | 51500 | 5 |
| 419 | 20250402 | 122600 | 5039344350 | 51600 | 51600 | 51600 | 51600 | 2 |
| 420 | 20250402 | 122500 | 5039241150 | 51600 | 51500 | 51600 | 51500 | 171 |
| 421 | 20250402 | 122400 | 5030427050 | 51600 | 51600 | 51600 | 51600 | 0 |
| 422 | 20250402 | 122300 | 5030427050 | 51600 | 51600 | 51600 | 51600 | 2 |
| 423 | 20250402 | 122200 | 5030323850 | 51600 | 51600 | 51600 | 51600 | 61 |
| 424 | 20250402 | 122100 | 5027176250 | 51600 | 51600 | 51600 | 51600 | 50 |
| 425 | 20250402 | 122000 | 5024596250 | 51500 | 51600 | 51600 | 51500 | 112 |
| 426 | 20250402 | 121900 | 5018824750 | 51700 | 51500 | 51700 | 51500 | 61 |
| 427 | 20250402 | 121800 | 5015680450 | 51700 | 51600 | 51700 | 51600 | 70 |
| 428 | 20250402 | 121700 | 5012061550 | 51600 | 51700 | 51700 | 51600 | 44 |
| 429 | 20250402 | 121600 | 5009791050 | 51600 | 51700 | 51700 | 51600 | 34 |
| 430 | 20250402 | 121500 | 5008036150 | 51700 | 51700 | 51700 | 51500 | 260 |
| 431 | 20250402 | 121400 | 4994627050 | 51600 | 51700 | 51700 | 51600 | 19 |
| 432 | 20250402 | 121300 | 4993646550 | 51600 | 51600 | 51600 | 51600 | 108 |
| 433 | 20250402 | 121200 | 4988073750 | 51700 | 51600 | 51700 | 51500 | 131 |
| 434 | 20250402 | 121100 | 4981319950 | 51600 | 51600 | 51600 | 51600 | 127 |
| 435 | 20250402 | 121000 | 4974766750 | 51500 | 51600 | 51700 | 51500 | 148 |
| 436 | 20250402 | 120900 | 4967138950 | 51600 | 51600 | 51600 | 51600 | 50 |
| 437 | 20250402 | 120800 | 4964558950 | 51700 | 51700 | 51700 | 51600 | 99 |
| 438 | 20250402 | 120700 | 4959440950 | 51600 | 51700 | 51700 | 51600 | 71 |
| 439 | 20250402 | 120600 | 4955775550 | 51700 | 51600 | 51700 | 51600 | 284 |
| 440 | 20250402 | 120500 | 4941093450 | 51700 | 51700 | 51700 | 51500 | 162 |
| 441 | 20250402 | 120400 | 4932729650 | 51700 | 51600 | 51700 | 51600 | 15 |
| 442 | 20250402 | 120300 | 4931955450 | 51600 | 51700 | 51700 | 51600 | 311 |
| 443 | 20250402 | 120200 | 4915906650 | 51700 | 51600 | 51700 | 51600 | 14 |
| 444 | 20250402 | 120100 | 4915184050 | 51600 | 51700 | 51700 | 51600 | 725 |
| 445 | 20250402 | 120000 | 4877765350 | 51700 | 51700 | 51800 | 51600 | 651 |
| 446 | 20250402 | 115900 | 4844119050 | 51700 | 51700 | 51700 | 51700 | 40 |
| 447 | 20250402 | 115800 | 4842051050 | 51700 | 51700 | 51700 | 51700 | 25 |
| 448 | 20250402 | 115700 | 4840758550 | 51800 | 51700 | 51800 | 51700 | 76 |
| 449 | 20250402 | 115600 | 4836829250 | 51600 | 51700 | 51800 | 51600 | 546 |
| 450 | 20250402 | 115500 | 4808600250 | 51700 | 51600 | 51700 | 51600 | 72 |
| 451 | 20250402 | 115400 | 4804884750 | 51700 | 51700 | 51700 | 51700 | 67 |
| 452 | 20250402 | 115300 | 4801420850 | 51700 | 51700 | 51700 | 51700 | 0 |
| 453 | 20250402 | 115200 | 4801420850 | 51700 | 51700 | 51700 | 51700 | 5 |
| 454 | 20250402 | 115100 | 4801162350 | 51700 | 51700 | 51700 | 51600 | 55 |
| 455 | 20250402 | 115000 | 4798319850 | 51700 | 51700 | 51700 | 51600 | 130 |
| 456 | 20250402 | 114900 | 4791606450 | 51700 | 51800 | 51800 | 51700 | 293 |
| 457 | 20250402 | 114800 | 4776458250 | 51800 | 51800 | 51800 | 51800 | 11 |
| 458 | 20250402 | 114700 | 4775888450 | 51900 | 51800 | 51900 | 51800 | 115 |
| 459 | 20250402 | 114600 | 4769931250 | 51900 | 51800 | 51900 | 51800 | 104 |
| 460 | 20250402 | 114500 | 4764543850 | 51800 | 51900 | 51900 | 51700 | 1150 |
| 461 | 20250402 | 114400 | 4704968850 | 51900 | 51900 | 51900 | 51900 | 6 |
| 462 | 20250402 | 114300 | 4704657450 | 51900 | 51900 | 51900 | 51900 | 115 |
| 463 | 20250402 | 114200 | 4698688950 | 51900 | 52000 | 52000 | 51900 | 140 |
| 464 | 20250402 | 114100 | 4691419950 | 51900 | 51900 | 52000 | 51900 | 183 |
| 465 | 20250402 | 114000 | 4681919750 | 52000 | 52000 | 52000 | 51900 | 381 |
| 466 | 20250402 | 113900 | 4662138750 | 52000 | 52000 | 52000 | 52000 | 85 |
| 467 | 20250402 | 113800 | 4657718750 | 52000 | 52000 | 52000 | 52000 | 1 |
| 468 | 20250402 | 113700 | 4657666750 | 52100 | 51900 | 52100 | 51900 | 635 |
| 469 | 20250402 | 113600 | 4624643750 | 51900 | 51900 | 52000 | 51900 | 212 |
| 470 | 20250402 | 113500 | 4613634050 | 51800 | 52100 | 52100 | 51800 | 1842 |
| 471 | 20250402 | 113400 | 4517966150 | 52000 | 52000 | 52000 | 52000 | 101 |
| 472 | 20250402 | 113300 | 4512714150 | 52000 | 52100 | 52100 | 51900 | 237 |
| 473 | 20250402 | 113200 | 4500377550 | 51900 | 52100 | 52100 | 51900 | 121 |
| 474 | 20250402 | 113100 | 4494082350 | 52000 | 52000 | 52100 | 51900 | 267 |
| 475 | 20250402 | 113000 | 4480194050 | 52000 | 52100 | 52100 | 51900 | 278 |
| 476 | 20250402 | 112900 | 4465746450 | 52100 | 52000 | 52100 | 51900 | 587 |
| 477 | 20250402 | 112800 | 4435225350 | 52000 | 52000 | 52200 | 52000 | 984 |
| 478 | 20250402 | 112700 | 4384017550 | 52000 | 52000 | 52100 | 51900 | 640 |
| 479 | 20250402 | 112600 | 4350727450 | 52100 | 52000 | 52100 | 51800 | 697 |
| 480 | 20250402 | 112500 | 4314486150 | 51900 | 51800 | 52000 | 51700 | 1102 |
| 481 | 20250402 | 112400 | 4257338650 | 51800 | 51800 | 51800 | 51700 | 187 |
| 482 | 20250402 | 112300 | 4247669950 | 51700 | 51700 | 51800 | 51700 | 234 |
| 483 | 20250402 | 112200 | 4235572050 | 51700 | 51700 | 51800 | 51700 | 100 |
| 484 | 20250402 | 112100 | 4230397550 | 51700 | 51700 | 51800 | 51600 | 56 |
| 485 | 20250402 | 112000 | 4227501650 | 51700 | 51800 | 51800 | 51700 | 276 |
| 486 | 20250402 | 111900 | 4213231850 | 51800 | 51600 | 51900 | 51600 | 3072 |
| 487 | 20250402 | 111800 | 4054064650 | 51600 | 51500 | 51600 | 51500 | 65 |
| 488 | 20250402 | 111700 | 4050714650 | 51600 | 51600 | 51600 | 51500 | 25 |
| 489 | 20250402 | 111600 | 4049424750 | 51600 | 51700 | 51700 | 51600 | 421 |
| 490 | 20250402 | 111500 | 4027693950 | 51700 | 51700 | 51800 | 51600 | 459 |
| 491 | 20250402 | 111400 | 4003987250 | 51700 | 51750 | 51800 | 51700 | 230 |
| 492 | 20250402 | 111300 | 3992093800 | 51800 | 51700 | 51800 | 51700 | 121 |
| 493 | 20250402 | 111200 | 3985832500 | 51700 | 51800 | 51800 | 51700 | 232 |
| 494 | 20250402 | 111100 | 3973829700 | 51700 | 51600 | 51700 | 51600 | 124 |
| 495 | 20250402 | 111000 | 3967423200 | 51600 | 51700 | 51800 | 51600 | 206 |
| 496 | 20250402 | 110900 | 3956781650 | 51700 | 51700 | 51700 | 51600 | 204 |
| 497 | 20250402 | 110800 | 3946236350 | 51700 | 51700 | 51700 | 51600 | 143 |
| 498 | 20250402 | 110700 | 3938844150 | 51700 | 51800 | 51800 | 51700 | 1453 |
| 499 | 20250402 | 110600 | 3863665150 | 51800 | 51900 | 51900 | 51800 | 35 |
| 500 | 20250402 | 110500 | 3861851850 | 51900 | 51800 | 51900 | 51700 | 713 |
| 501 | 20250402 | 110400 | 3824921650 | 51700 | 51700 | 51800 | 51700 | 1054 |
| 502 | 20250402 | 110300 | 3770328150 | 51700 | 51700 | 51700 | 51600 | 771 |
| 503 | 20250402 | 110200 | 3730470050 | 51700 | 51700 | 51750 | 51600 | 676 |
| 504 | 20250402 | 110100 | 3695521500 | 51600 | 51600 | 51700 | 51600 | 677 |
| 505 | 20250402 | 110000 | 3660577500 | 51500 | 51600 | 51600 | 51500 | 167 |
| 506 | 20250402 | 105900 | 3651976100 | 51500 | 51500 | 51600 | 51500 | 130 |
| 507 | 20250402 | 105800 | 3645279100 | 51500 | 51600 | 51600 | 51500 | 89 |
| 508 | 20250402 | 105700 | 3640689200 | 51500 | 51500 | 51600 | 51400 | 72 |
| 509 | 20250402 | 105600 | 3636982100 | 51500 | 51500 | 51600 | 51500 | 417 |
| 510 | 20250402 | 105500 | 3615506400 | 51600 | 51600 | 51700 | 51500 | 464 |
| 511 | 20250402 | 105400 | 3591572100 | 51500 | 51400 | 51700 | 51400 | 1159 |
| 512 | 20250402 | 105300 | 3531782200 | 51500 | 51400 | 51500 | 51300 | 1278 |
| 513 | 20250402 | 105200 | 3466009100 | 51300 | 51400 | 51400 | 51300 | 24 |
| 514 | 20250402 | 105100 | 3464777100 | 51300 | 51400 | 51400 | 51300 | 140 |
| 515 | 20250402 | 105000 | 3457582600 | 51400 | 51400 | 51400 | 51300 | 129 |
| 516 | 20250402 | 104900 | 3450959600 | 51300 | 51400 | 51400 | 51300 | 353 |
| 517 | 20250402 | 104800 | 3432823000 | 51400 | 51300 | 51400 | 51300 | 1129 |
| 518 | 20250402 | 104700 | 3374891000 | 51200 | 51300 | 51300 | 51200 | 320 |
| 519 | 20250402 | 104600 | 3358500700 | 51200 | 51200 | 51300 | 51200 | 25 |
| 520 | 20250402 | 104500 | 3357219700 | 51200 | 51300 | 51300 | 51200 | 99 |
| 521 | 20250402 | 104400 | 3352150000 | 51200 | 51200 | 51300 | 51200 | 73 |
| 522 | 20250402 | 104300 | 3348412100 | 51100 | 51200 | 51200 | 51100 | 292 |
| 523 | 20250402 | 104200 | 3333462300 | 51200 | 51200 | 51300 | 51200 | 26 |
| 524 | 20250402 | 104100 | 3332131000 | 51200 | 51200 | 51200 | 51100 | 42 |
| 525 | 20250402 | 104000 | 3329982100 | 51100 | 51300 | 51300 | 51100 | 175 |
| 526 | 20250402 | 103900 | 3321022300 | 51200 | 51200 | 51300 | 51200 | 69 |
| 527 | 20250402 | 103800 | 3317488200 | 51200 | 51200 | 51300 | 51200 | 106 |
| 528 | 20250402 | 103700 | 3312060800 | 51200 | 51300 | 51300 | 51200 | 635 |
| 529 | 20250402 | 103600 | 3279542600 | 51300 | 51200 | 51300 | 51100 | 753 |
| 530 | 20250402 | 103500 | 3240983300 | 51100 | 51100 | 51200 | 51100 | 151 |
| 531 | 20250402 | 103400 | 3233266800 | 51100 | 51100 | 51200 | 51100 | 21 |
| 532 | 20250402 | 103300 | 3232193100 | 51200 | 51200 | 51300 | 51100 | 366 |
| 533 | 20250402 | 103200 | 3213450200 | 51200 | 51200 | 51300 | 51100 | 87 |
| 534 | 20250402 | 103100 | 3208994100 | 51200 | 51200 | 51200 | 51200 | 133 |
| 535 | 20250402 | 103000 | 3202184500 | 51200 | 51200 | 51300 | 51200 | 55 |
| 536 | 20250402 | 102900 | 3199365500 | 51200 | 51200 | 51200 | 51100 | 61 |
| 537 | 20250402 | 102800 | 3196243000 | 51300 | 51200 | 51300 | 51100 | 875 |
| 538 | 20250402 | 102700 | 3151469600 | 51100 | 51200 | 51200 | 51100 | 132 |
| 539 | 20250402 | 102600 | 3144712200 | 51300 | 51100 | 51400 | 51100 | 526 |
| 540 | 20250402 | 102500 | 3117733100 | 51300 | 51400 | 51400 | 51100 | 81 |
| 541 | 20250402 | 102400 | 3113592600 | 51200 | 51100 | 51400 | 51100 | 434 |
| 542 | 20250402 | 102300 | 3091373500 | 51100 | 51100 | 51100 | 51000 | 101 |
| 543 | 20250402 | 102200 | 3086215200 | 51100 | 51100 | 51100 | 51000 | 78 |
| 544 | 20250402 | 102100 | 3082230100 | 51100 | 51000 | 51100 | 51000 | 131 |
| 545 | 20250402 | 102000 | 3075542400 | 51100 | 51100 | 51100 | 51000 | 141 |
| 546 | 20250402 | 101900 | 3068345800 | 51100 | 51100 | 51100 | 51000 | 324 |
| 547 | 20250402 | 101800 | 3051792700 | 51100 | 51200 | 51300 | 51000 | 700 |
| 548 | 20250402 | 101700 | 3016006500 | 51200 | 51200 | 51300 | 51200 | 123 |
| 549 | 20250402 | 101600 | 3009698900 | 51200 | 51200 | 51200 | 51100 | 97 |
| 550 | 20250402 | 101500 | 3004734000 | 51200 | 51200 | 51200 | 51100 | 330 |
| 551 | 20250402 | 101400 | 2987845600 | 51200 | 51200 | 51300 | 51200 | 124 |
| 552 | 20250402 | 101300 | 2981485800 | 51200 | 51200 | 51300 | 51100 | 91 |
| 553 | 20250402 | 101200 | 2976827200 | 51200 | 51200 | 51300 | 51200 | 127 |
| 554 | 20250402 | 101100 | 2970321100 | 51200 | 51200 | 51300 | 51200 | 170 |
| 555 | 20250402 | 101000 | 2961602300 | 51200 | 51200 | 51300 | 51100 | 932 |
| 556 | 20250402 | 100900 | 2913893300 | 51200 | 51200 | 51200 | 51100 | 358 |
| 557 | 20250402 | 100800 | 2895563900 | 51200 | 51200 | 51200 | 51200 | 5 |
| 558 | 20250402 | 100700 | 2895307900 | 51200 | 51100 | 51200 | 51100 | 69 |
| 559 | 20250402 | 100600 | 2891781000 | 51200 | 51000 | 51200 | 51000 | 201 |
| 560 | 20250402 | 100500 | 2881506300 | 51100 | 51200 | 51200 | 51000 | 231 |
| 561 | 20250402 | 100400 | 2869704200 | 51100 | 51000 | 51100 | 50900 | 2573 |
| 562 | 20250402 | 100300 | 2738679200 | 51200 | 51100 | 51200 | 51000 | 761 |
| 563 | 20250402 | 100200 | 2699748750 | 51100 | 50900 | 51100 | 50900 | 198 |
| 564 | 20250402 | 100100 | 2689649100 | 50900 | 51100 | 51100 | 50900 | 530 |
| 565 | 20250402 | 100000 | 2662668000 | 51000 | 51100 | 51100 | 51000 | 729 |
| 566 | 20250402 | 095900 | 2625474900 | 51000 | 51000 | 51000 | 51000 | 363 |
| 567 | 20250402 | 095800 | 2606961900 | 51000 | 51000 | 51000 | 50900 | 57 |
| 568 | 20250402 | 095700 | 2604056900 | 51000 | 51000 | 51000 | 51000 | 122 |
| 569 | 20250402 | 095600 | 2597834900 | 51000 | 51000 | 51000 | 51000 | 1 |
| 570 | 20250402 | 095500 | 2597783900 | 51000 | 51200 | 51200 | 51000 | 701 |
| 571 | 20250402 | 095400 | 2561974200 | 51200 | 51300 | 51300 | 51100 | 111 |
| 572 | 20250402 | 095300 | 2556296400 | 51300 | 51100 | 51300 | 51000 | 5280 |
| 573 | 20250402 | 095200 | 2286773500 | 51200 | 51200 | 51300 | 51200 | 66 |
| 574 | 20250402 | 095100 | 2283393100 | 51200 | 51300 | 51300 | 51200 | 247 |
| 575 | 20250402 | 095000 | 2270743100 | 51300 | 51300 | 51300 | 51250 | 118 |
| 576 | 20250402 | 094900 | 2264693500 | 51300 | 51200 | 51300 | 51200 | 228 |
| 577 | 20250402 | 094800 | 2253015400 | 51200 | 51200 | 51200 | 51100 | 84 |
| 578 | 20250402 | 094700 | 2248714700 | 51200 | 51200 | 51200 | 51200 | 92 |
| 579 | 20250402 | 094600 | 2244004300 | 51200 | 51100 | 51300 | 51100 | 305 |
| 580 | 20250402 | 094500 | 2228408200 | 51100 | 51100 | 51100 | 51100 | 96 |
| 581 | 20250402 | 094400 | 2223502600 | 51100 | 51300 | 51300 | 51100 | 138 |
| 582 | 20250402 | 094300 | 2216430200 | 51300 | 51300 | 51300 | 51100 | 477 |
| 583 | 20250402 | 094200 | 2192038600 | 51100 | 51300 | 51300 | 51100 | 653 |
| 584 | 20250402 | 094100 | 2158600700 | 51200 | 51300 | 51400 | 51100 | 228 |
| 585 | 20250402 | 094000 | 2146904200 | 51300 | 51000 | 51300 | 51000 | 259 |
| 586 | 20250402 | 093900 | 2133660600 | 51000 | 51000 | 51300 | 50900 | 1197 |
| 587 | 20250402 | 093800 | 2072373500 | 51000 | 50950 | 51100 | 50900 | 153 |
| 588 | 20250402 | 093700 | 2064570550 | 51000 | 50900 | 51000 | 50900 | 50 |
| 589 | 20250402 | 093600 | 2062021250 | 50900 | 51000 | 51000 | 50900 | 98 |
| 590 | 20250402 | 093500 | 2057024750 | 51000 | 51000 | 51000 | 50900 | 219 |
| 591 | 20250402 | 093400 | 2045864250 | 51000 | 50900 | 51100 | 50800 | 607 |
| 592 | 20250402 | 093300 | 2014910050 | 51000 | 51000 | 51000 | 50800 | 82 |
| 593 | 20250402 | 093200 | 2010732050 | 50800 | 51000 | 51100 | 50800 | 848 |
| 594 | 20250402 | 093100 | 1967528050 | 51000 | 50900 | 51100 | 50900 | 377 |
| 595 | 20250402 | 093000 | 1948299050 | 50900 | 51000 | 51100 | 50900 | 403 |
| 596 | 20250402 | 092900 | 1927749150 | 50900 | 50900 | 51000 | 50800 | 553 |
| 597 | 20250402 | 092800 | 1899591750 | 50900 | 50800 | 51000 | 50800 | 374 |
| 598 | 20250402 | 092700 | 1880553050 | 51000 | 50800 | 51000 | 50700 | 648 |
| 599 | 20250402 | 092600 | 1847570350 | 50800 | 50700 | 50800 | 50700 | 337 |
| 600 | 20250402 | 092500 | 1830452550 | 50800 | 50700 | 50800 | 50700 | 225 |
| 601 | 20250402 | 092400 | 1819042850 | 50700 | 50700 | 50900 | 50700 | 245 |
| 602 | 20250402 | 092300 | 1806600550 | 50700 | 50800 | 50800 | 50600 | 371 |
| 603 | 20250402 | 092200 | 1787784350 | 50700 | 50700 | 50800 | 50700 | 250 |
| 604 | 20250402 | 092100 | 1775107250 | 50700 | 50900 | 50900 | 50700 | 133 |
| 605 | 20250402 | 092000 | 1768352050 | 50800 | 50700 | 50900 | 50700 | 393 |
| 606 | 20250402 | 091900 | 1748385350 | 50700 | 50700 | 50900 | 50700 | 271 |
| 607 | 20250402 | 091800 | 1734628650 | 50700 | 50800 | 50900 | 50700 | 882 |
| 608 | 20250402 | 091700 | 1689826250 | 50800 | 50800 | 51100 | 50800 | 723 |
| 609 | 20250402 | 091600 | 1652983650 | 51000 | 50800 | 51000 | 50800 | 1139 |
| 610 | 20250402 | 091500 | 1595010950 | 50900 | 50700 | 50900 | 50700 | 592 |
| 611 | 20250402 | 091400 | 1564966750 | 50700 | 50700 | 50700 | 50600 | 687 |
| 612 | 20250402 | 091300 | 1530196350 | 50700 | 50600 | 50700 | 50600 | 310 |
| 613 | 20250402 | 091200 | 1514507450 | 50600 | 50500 | 50800 | 50500 | 892 |
| 614 | 20250402 | 091100 | 1469334350 | 50500 | 50500 | 50600 | 50400 | 737 |
| 615 | 20250402 | 091000 | 1432115550 | 50500 | 50600 | 50600 | 50400 | 1309 |
| 616 | 20250402 | 090900 | 1365959150 | 50600 | 50600 | 50700 | 50500 | 1214 |
| 617 | 20250402 | 090800 | 1304523250 | 50700 | 50700 | 50700 | 50500 | 4070 |
| 618 | 20250402 | 090700 | 1098752450 | 50800 | 51000 | 51000 | 50700 | 1398 |
| 619 | 20250402 | 090600 | 1027660500 | 51000 | 51100 | 51200 | 50900 | 1288 |
| 620 | 20250402 | 090500 | 961889700 | 51100 | 51100 | 51300 | 51100 | 1347 |
| 621 | 20250402 | 090400 | 892966700 | 51100 | 51300 | 51300 | 50900 | 2425 |
| 622 | 20250402 | 090300 | 769265100 | 51000 | 51400 | 51500 | 51000 | 3018 |
| 623 | 20250402 | 090200 | 614915300 | 51500 | 51600 | 51600 | 51200 | 2928 |
| 624 | 20250402 | 090100 | 464313500 | 51600 | 51800 | 51800 | 51500 | 5440 |
| 625 | 20250402 | 090000 | 183074800 | 51900 | 51900 | 52000 | 51600 | 3531 |