34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 192600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 5671 |
| 3 | 20250407 | 192500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 4 | 20250407 | 192400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 5 | 20250407 | 192300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 6 | 20250407 | 192200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 7 | 20250407 | 192100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 8 | 20250407 | 192000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 9 | 20250407 | 191900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 10 | 20250407 | 191800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 11 | 20250407 | 191700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 12 | 20250407 | 191600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 13 | 20250407 | 191500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 14 | 20250407 | 191400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 15 | 20250407 | 191300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 16 | 20250407 | 191200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 17 | 20250407 | 191100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 18 | 20250407 | 191000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 19 | 20250407 | 190900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 20 | 20250407 | 190800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 21 | 20250407 | 190700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 22 | 20250407 | 190600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 23 | 20250407 | 190500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 24 | 20250407 | 190400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 25 | 20250407 | 190300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 26 | 20250407 | 190200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 27 | 20250407 | 190100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 28 | 20250407 | 190000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 29 | 20250407 | 185900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 30 | 20250407 | 185800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 31 | 20250407 | 185700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 32 | 20250407 | 185600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 5671 |
| 33 | 20250407 | 185500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 34 | 20250407 | 185400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 35 | 20250407 | 185300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 36 | 20250407 | 185200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 37 | 20250407 | 185100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 38 | 20250407 | 185000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 39 | 20250407 | 184900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 40 | 20250407 | 184800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 41 | 20250407 | 184700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 42 | 20250407 | 184600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 43 | 20250407 | 184500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 44 | 20250407 | 184400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 45 | 20250407 | 184300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 46 | 20250407 | 184200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 47 | 20250407 | 184100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 48 | 20250407 | 184000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 49 | 20250407 | 183900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 50 | 20250407 | 183800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 51 | 20250407 | 183700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 52 | 20250407 | 183600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 53 | 20250407 | 183500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 54 | 20250407 | 183400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 55 | 20250407 | 183300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 56 | 20250407 | 183200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 57 | 20250407 | 183100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 58 | 20250407 | 183000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 59 | 20250407 | 182900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 60 | 20250407 | 182800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 61 | 20250407 | 182700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 62 | 20250407 | 182600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 5671 |
| 63 | 20250407 | 182500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 64 | 20250407 | 182400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 65 | 20250407 | 182300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 66 | 20250407 | 182200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 67 | 20250407 | 182100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 68 | 20250407 | 182000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 69 | 20250407 | 181900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 70 | 20250407 | 181800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 71 | 20250407 | 181700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 72 | 20250407 | 181600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 73 | 20250407 | 181500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 74 | 20250407 | 181400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 75 | 20250407 | 181300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 76 | 20250407 | 181200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 77 | 20250407 | 181100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 78 | 20250407 | 181000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 79 | 20250407 | 180900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 80 | 20250407 | 180800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 81 | 20250407 | 180700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 82 | 20250407 | 180600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 83 | 20250407 | 180500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 84 | 20250407 | 180400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 85 | 20250407 | 180300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 86 | 20250407 | 180200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 87 | 20250407 | 180100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 88 | 20250407 | 180000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 89 | 20250407 | 175900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 90 | 20250407 | 175800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 91 | 20250407 | 175700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 92 | 20250407 | 175600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 5671 |
| 93 | 20250407 | 175500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 94 | 20250407 | 175400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 95 | 20250407 | 175300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 96 | 20250407 | 175200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 97 | 20250407 | 175100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 98 | 20250407 | 175000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 99 | 20250407 | 174900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 100 | 20250407 | 174800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 101 | 20250407 | 174700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 102 | 20250407 | 174600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 103 | 20250407 | 174500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 104 | 20250407 | 174400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 105 | 20250407 | 174300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 106 | 20250407 | 174200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 107 | 20250407 | 174100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 108 | 20250407 | 174000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 109 | 20250407 | 173900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 110 | 20250407 | 173800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 111 | 20250407 | 173700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 112 | 20250407 | 173600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 113 | 20250407 | 173500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 114 | 20250407 | 173400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 115 | 20250407 | 173300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 116 | 20250407 | 173200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 117 | 20250407 | 173100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 118 | 20250407 | 173000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 119 | 20250407 | 172900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 120 | 20250407 | 172800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 121 | 20250407 | 172700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 122 | 20250407 | 172600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 5671 |
| 123 | 20250407 | 172500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 124 | 20250407 | 172400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 125 | 20250407 | 172300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 126 | 20250407 | 172200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 127 | 20250407 | 172100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 128 | 20250407 | 172000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 129 | 20250407 | 171900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 130 | 20250407 | 171800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 131 | 20250407 | 171700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 132 | 20250407 | 171600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 133 | 20250407 | 171500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 134 | 20250407 | 171400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 135 | 20250407 | 171300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 136 | 20250407 | 171200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 137 | 20250407 | 171100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 138 | 20250407 | 171000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 139 | 20250407 | 170900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 140 | 20250407 | 170800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 141 | 20250407 | 170700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 142 | 20250407 | 170600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 143 | 20250407 | 170500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 144 | 20250407 | 170400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 145 | 20250407 | 170300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 146 | 20250407 | 170200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 147 | 20250407 | 170100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 148 | 20250407 | 170000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 149 | 20250407 | 165900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 150 | 20250407 | 165800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 151 | 20250407 | 165700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 152 | 20250407 | 165600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 5671 |
| 153 | 20250407 | 165500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 154 | 20250407 | 165400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 155 | 20250407 | 165300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 156 | 20250407 | 165200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 157 | 20250407 | 165100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 158 | 20250407 | 165000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 159 | 20250407 | 164900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 160 | 20250407 | 164800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 161 | 20250407 | 164700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 162 | 20250407 | 164600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 163 | 20250407 | 164500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 164 | 20250407 | 164400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 165 | 20250407 | 164300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 166 | 20250407 | 164200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 167 | 20250407 | 164100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 168 | 20250407 | 164000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 169 | 20250407 | 163900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 170 | 20250407 | 163800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 171 | 20250407 | 163700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 172 | 20250407 | 163600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 173 | 20250407 | 163500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 174 | 20250407 | 163400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 175 | 20250407 | 163300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 176 | 20250407 | 163200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 177 | 20250407 | 163100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 178 | 20250407 | 163000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 179 | 20250407 | 162900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 180 | 20250407 | 162800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 181 | 20250407 | 162700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 182 | 20250407 | 162600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 5671 |
| 183 | 20250407 | 162500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 184 | 20250407 | 162400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 185 | 20250407 | 162300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 186 | 20250407 | 162200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 187 | 20250407 | 162100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 188 | 20250407 | 162000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 189 | 20250407 | 161900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 190 | 20250407 | 161800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 191 | 20250407 | 161700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 192 | 20250407 | 161600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 193 | 20250407 | 161500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 194 | 20250407 | 161400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 195 | 20250407 | 161300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 196 | 20250407 | 161200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 197 | 20250407 | 161100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 198 | 20250407 | 161000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 199 | 20250407 | 160900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 200 | 20250407 | 160800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 201 | 20250407 | 160700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 202 | 20250407 | 160600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 203 | 20250407 | 160500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 204 | 20250407 | 160400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 205 | 20250407 | 160300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 206 | 20250407 | 160200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 207 | 20250407 | 160100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 208 | 20250407 | 160000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 209 | 20250407 | 155900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 210 | 20250407 | 155800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 211 | 20250407 | 155700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 212 | 20250407 | 155600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 5671 |
| 213 | 20250407 | 155500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 214 | 20250407 | 155400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 215 | 20250407 | 155300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 216 | 20250407 | 155200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 217 | 20250407 | 155100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 218 | 20250407 | 155000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 219 | 20250407 | 154900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 220 | 20250407 | 154800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 221 | 20250407 | 154700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 222 | 20250407 | 154600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 223 | 20250407 | 154500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 224 | 20250407 | 154400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 225 | 20250407 | 154300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 226 | 20250407 | 154200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 227 | 20250407 | 154100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 228 | 20250407 | 154000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 229 | 20250407 | 153900 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 230 | 20250407 | 153800 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 231 | 20250407 | 153700 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 232 | 20250407 | 153600 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 233 | 20250407 | 153500 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 234 | 20250407 | 153400 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 235 | 20250407 | 153300 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 236 | 20250407 | 153200 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 237 | 20250407 | 153100 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 0 |
| 238 | 20250407 | 153000 | 10860213350 | 53900 | 53900 | 53900 | 53900 | 5671 |
| 239 | 20250407 | 152900 | 10554546450 | 53900 | 53900 | 53900 | 53900 | 0 |
| 240 | 20250407 | 152800 | 10554546450 | 53900 | 53900 | 53900 | 53900 | 0 |
| 241 | 20250407 | 152700 | 10554546450 | 53900 | 53900 | 53900 | 53900 | 0 |
| 242 | 20250407 | 152600 | 10554546450 | 53900 | 53900 | 53900 | 53900 | 0 |
| 243 | 20250407 | 152500 | 10554546450 | 53900 | 53900 | 53900 | 53900 | 0 |
| 244 | 20250407 | 152400 | 10554546450 | 53900 | 53900 | 53900 | 53900 | 0 |
| 245 | 20250407 | 152300 | 10554546450 | 53900 | 53900 | 53900 | 53900 | 0 |
| 246 | 20250407 | 152200 | 10554546450 | 53900 | 53900 | 53900 | 53900 | 0 |
| 247 | 20250407 | 152100 | 10554546450 | 53900 | 53900 | 53900 | 53900 | 0 |
| 248 | 20250407 | 152000 | 10554546450 | 53900 | 53900 | 53900 | 53900 | 0 |
| 249 | 20250407 | 151900 | 10554546450 | 53900 | 54100 | 54100 | 53700 | 1929 |
| 250 | 20250407 | 151800 | 10450602050 | 53900 | 54000 | 54000 | 53800 | 3041 |
| 251 | 20250407 | 151700 | 10286639350 | 54000 | 53900 | 54100 | 53900 | 1266 |
| 252 | 20250407 | 151600 | 10218275450 | 54000 | 54000 | 54100 | 54000 | 976 |
| 253 | 20250407 | 151500 | 10165569300 | 54000 | 54000 | 54100 | 53900 | 657 |
| 254 | 20250407 | 151400 | 10130091600 | 54000 | 54000 | 54100 | 54000 | 914 |
| 255 | 20250407 | 151300 | 10080674700 | 54100 | 54000 | 54100 | 53900 | 511 |
| 256 | 20250407 | 151200 | 10053080100 | 54000 | 54100 | 54200 | 54000 | 284 |
| 257 | 20250407 | 151100 | 10037742100 | 54100 | 54000 | 54200 | 54000 | 359 |
| 258 | 20250407 | 151000 | 10018321600 | 54000 | 54200 | 54200 | 54000 | 568 |
| 259 | 20250407 | 150900 | 9987635000 | 54200 | 54200 | 54200 | 54100 | 585 |
| 260 | 20250407 | 150800 | 9955963800 | 54300 | 54200 | 54300 | 54200 | 66 |
| 261 | 20250407 | 150700 | 9952381900 | 54200 | 54300 | 54400 | 54100 | 208 |
| 262 | 20250407 | 150600 | 9941114200 | 54300 | 54400 | 54400 | 54300 | 172 |
| 263 | 20250407 | 150500 | 9931764700 | 54400 | 54500 | 54500 | 54400 | 896 |
| 264 | 20250407 | 150400 | 9882959400 | 54400 | 54600 | 54600 | 54400 | 787 |
| 265 | 20250407 | 150300 | 9840062000 | 54500 | 54500 | 54700 | 54400 | 1119 |
| 266 | 20250407 | 150200 | 9779007500 | 54500 | 54500 | 54600 | 54500 | 632 |
| 267 | 20250407 | 150100 | 9744554300 | 54400 | 54500 | 54600 | 54400 | 810 |
| 268 | 20250407 | 150000 | 9700442400 | 54400 | 54100 | 54400 | 54000 | 1681 |
| 269 | 20250407 | 145900 | 9609327800 | 54100 | 54000 | 54100 | 54000 | 201 |
| 270 | 20250407 | 145800 | 9598457500 | 54000 | 54000 | 54000 | 54000 | 178 |
| 271 | 20250407 | 145700 | 9588845500 | 53900 | 54100 | 54200 | 53900 | 1186 |
| 272 | 20250407 | 145600 | 9524779800 | 54100 | 54100 | 54100 | 54100 | 350 |
| 273 | 20250407 | 145500 | 9505844800 | 54100 | 54200 | 54200 | 54100 | 155 |
| 274 | 20250407 | 145400 | 9497445900 | 54200 | 54100 | 54200 | 54100 | 1068 |
| 275 | 20250407 | 145300 | 9439590300 | 54100 | 54100 | 54200 | 54100 | 585 |
| 276 | 20250407 | 145200 | 9407912600 | 54100 | 54100 | 54100 | 54100 | 118 |
| 277 | 20250407 | 145100 | 9401528800 | 54200 | 54200 | 54200 | 54100 | 157 |
| 278 | 20250407 | 145000 | 9393022500 | 54300 | 54100 | 54300 | 54000 | 1240 |
| 279 | 20250407 | 144900 | 9325951100 | 54200 | 54200 | 54300 | 54000 | 303 |
| 280 | 20250407 | 144800 | 9309556900 | 54300 | 54100 | 54300 | 54100 | 310 |
| 281 | 20250407 | 144700 | 9292750000 | 54200 | 54200 | 54200 | 54200 | 342 |
| 282 | 20250407 | 144600 | 9274213600 | 54200 | 54100 | 54200 | 54100 | 38 |
| 283 | 20250407 | 144500 | 9272155800 | 54200 | 54100 | 54200 | 54100 | 53 |
| 284 | 20250407 | 144400 | 9269288200 | 54200 | 54100 | 54200 | 54100 | 407 |
| 285 | 20250407 | 144300 | 9247237800 | 54200 | 54200 | 54200 | 54200 | 162 |
| 286 | 20250407 | 144200 | 9238457400 | 54100 | 54100 | 54100 | 54000 | 359 |
| 287 | 20250407 | 144100 | 9219047300 | 54100 | 54000 | 54100 | 54000 | 107 |
| 288 | 20250407 | 144000 | 9213266600 | 54000 | 54200 | 54200 | 53900 | 2409 |
| 289 | 20250407 | 143900 | 9083160500 | 54100 | 54300 | 54300 | 54100 | 383 |
| 290 | 20250407 | 143800 | 9062399100 | 54300 | 54200 | 54300 | 54200 | 264 |
| 291 | 20250407 | 143700 | 9048071500 | 54300 | 54400 | 54400 | 54300 | 210 |
| 292 | 20250407 | 143600 | 9036666700 | 54400 | 54400 | 54500 | 54400 | 194 |
| 293 | 20250407 | 143500 | 9026111600 | 54600 | 54500 | 54600 | 54400 | 111 |
| 294 | 20250407 | 143400 | 9020060700 | 54600 | 54400 | 54600 | 54400 | 791 |
| 295 | 20250407 | 143300 | 8976994400 | 54400 | 54500 | 54500 | 54400 | 295 |
| 296 | 20250407 | 143200 | 8960941700 | 54500 | 54500 | 54600 | 54500 | 178 |
| 297 | 20250407 | 143100 | 8951239400 | 54600 | 54400 | 54700 | 54400 | 127 |
| 298 | 20250407 | 143000 | 8944312200 | 54400 | 54500 | 54500 | 54400 | 364 |
| 299 | 20250407 | 142900 | 8924485800 | 54500 | 54500 | 54600 | 54400 | 315 |
| 300 | 20250407 | 142800 | 8907304000 | 54500 | 54700 | 54700 | 54400 | 210 |
| 301 | 20250407 | 142700 | 8895838300 | 54600 | 54700 | 54800 | 54500 | 319 |
| 302 | 20250407 | 142600 | 8878406900 | 54700 | 54400 | 54900 | 54400 | 502 |
| 303 | 20250407 | 142500 | 8850904800 | 54700 | 54500 | 54800 | 54400 | 485 |
| 304 | 20250407 | 142400 | 8824394900 | 54400 | 54300 | 54600 | 54300 | 27 |
| 305 | 20250407 | 142300 | 8822927200 | 54300 | 54600 | 54700 | 54300 | 548 |
| 306 | 20250407 | 142200 | 8793077600 | 54600 | 54600 | 54700 | 54600 | 80 |
| 307 | 20250407 | 142100 | 8788707500 | 54600 | 54600 | 54900 | 54500 | 1127 |
| 308 | 20250407 | 142000 | 8727085100 | 54800 | 54600 | 54800 | 54500 | 608 |
| 309 | 20250407 | 141900 | 8693848100 | 54600 | 54300 | 54600 | 54300 | 1040 |
| 310 | 20250407 | 141800 | 8637194300 | 54300 | 54200 | 54300 | 54100 | 1024 |
| 311 | 20250407 | 141700 | 8581706300 | 54200 | 54200 | 54300 | 54200 | 42 |
| 312 | 20250407 | 141600 | 8579428400 | 54200 | 54300 | 54300 | 54200 | 168 |
| 313 | 20250407 | 141500 | 8570312700 | 54300 | 54200 | 54300 | 54100 | 293 |
| 314 | 20250407 | 141400 | 8554430100 | 54100 | 54200 | 54200 | 54100 | 204 |
| 315 | 20250407 | 141300 | 8543376300 | 54300 | 54300 | 54300 | 54300 | 166 |
| 316 | 20250407 | 141200 | 8534362500 | 54400 | 54300 | 54400 | 54300 | 114 |
| 317 | 20250407 | 141100 | 8528168200 | 54300 | 54300 | 54400 | 54300 | 130 |
| 318 | 20250407 | 141000 | 8521108800 | 54300 | 54300 | 54300 | 54200 | 363 |
| 319 | 20250407 | 140900 | 8501405100 | 54250 | 54200 | 54300 | 54200 | 74 |
| 320 | 20250407 | 140800 | 8497391150 | 54300 | 54200 | 54300 | 54200 | 90 |
| 321 | 20250407 | 140700 | 8492507550 | 54200 | 54200 | 54200 | 54200 | 330 |
| 322 | 20250407 | 140600 | 8474621550 | 54200 | 54400 | 54400 | 54200 | 583 |
| 323 | 20250407 | 140500 | 8442997350 | 54400 | 54400 | 54500 | 54400 | 107 |
| 324 | 20250407 | 140400 | 8437176050 | 54300 | 54300 | 54300 | 54300 | 229 |
| 325 | 20250407 | 140300 | 8424741350 | 54300 | 54400 | 54400 | 54300 | 377 |
| 326 | 20250407 | 140200 | 8404253850 | 54400 | 54200 | 54400 | 54200 | 163 |
| 327 | 20250407 | 140100 | 8395402750 | 54300 | 54300 | 54300 | 54300 | 177 |
| 328 | 20250407 | 140000 | 8385791650 | 54200 | 54200 | 54300 | 54100 | 413 |
| 329 | 20250407 | 135900 | 8363429250 | 54200 | 54000 | 54200 | 54000 | 271 |
| 330 | 20250407 | 135800 | 8348766550 | 54000 | 54000 | 54100 | 54000 | 289 |
| 331 | 20250407 | 135700 | 8333157450 | 54100 | 54000 | 54100 | 54000 | 177 |
| 332 | 20250407 | 135600 | 8323599150 | 54000 | 54100 | 54100 | 53800 | 1523 |
| 333 | 20250407 | 135500 | 8241476850 | 54000 | 54200 | 54200 | 54000 | 1307 |
| 334 | 20250407 | 135400 | 8170854250 | 54100 | 54300 | 54300 | 54000 | 2459 |
| 335 | 20250407 | 135300 | 8037898550 | 54300 | 54400 | 54400 | 54300 | 126 |
| 336 | 20250407 | 135200 | 8031052850 | 54400 | 54400 | 54400 | 54400 | 16 |
| 337 | 20250407 | 135100 | 8030182450 | 54400 | 54300 | 54400 | 54300 | 190 |
| 338 | 20250407 | 135000 | 8019847450 | 54400 | 54300 | 54400 | 54300 | 161 |
| 339 | 20250407 | 134900 | 8011097850 | 54300 | 54400 | 54400 | 54200 | 898 |
| 340 | 20250407 | 134800 | 7962375850 | 54400 | 54400 | 54500 | 54300 | 327 |
| 341 | 20250407 | 134700 | 7944590450 | 54400 | 54500 | 54500 | 54000 | 4228 |
| 342 | 20250407 | 134600 | 7715612250 | 54500 | 54500 | 54500 | 54400 | 337 |
| 343 | 20250407 | 134500 | 7697249250 | 54500 | 54400 | 54500 | 54400 | 240 |
| 344 | 20250407 | 134400 | 7684190250 | 54400 | 54400 | 54400 | 54300 | 53 |
| 345 | 20250407 | 134300 | 7681308050 | 54500 | 54400 | 54500 | 54400 | 242 |
| 346 | 20250407 | 134200 | 7668142950 | 54500 | 54500 | 54500 | 54400 | 485 |
| 347 | 20250407 | 134100 | 7641724050 | 54500 | 54500 | 54500 | 54500 | 0 |
| 348 | 20250407 | 134000 | 7641724050 | 54500 | 54300 | 54500 | 54300 | 537 |
| 349 | 20250407 | 133900 | 7612544250 | 54300 | 54300 | 54400 | 54200 | 1154 |
| 350 | 20250407 | 133800 | 7549878250 | 54400 | 54400 | 54500 | 54300 | 201 |
| 351 | 20250407 | 133700 | 7538947050 | 54400 | 54600 | 54600 | 54400 | 636 |
| 352 | 20250407 | 133600 | 7504310950 | 54600 | 54600 | 54600 | 54400 | 1142 |
| 353 | 20250407 | 133500 | 7442047350 | 54800 | 54600 | 54800 | 54500 | 521 |
| 354 | 20250407 | 133400 | 7413591450 | 54500 | 54600 | 54600 | 54500 | 825 |
| 355 | 20250407 | 133300 | 7368601050 | 54600 | 54700 | 54700 | 54600 | 347 |
| 356 | 20250407 | 133200 | 7349654350 | 54700 | 54700 | 54700 | 54600 | 2577 |
| 357 | 20250407 | 133100 | 7208733050 | 54700 | 54800 | 54800 | 54700 | 221 |
| 358 | 20250407 | 133000 | 7196623850 | 54900 | 54900 | 54900 | 54800 | 46 |
| 359 | 20250407 | 132900 | 7194102250 | 54900 | 54800 | 54900 | 54800 | 40 |
| 360 | 20250407 | 132800 | 7191907250 | 54800 | 54800 | 54800 | 54800 | 18 |
| 361 | 20250407 | 132700 | 7190920850 | 54800 | 54850 | 54850 | 54800 | 40 |
| 362 | 20250407 | 132600 | 7188728450 | 54800 | 54900 | 54900 | 54800 | 223 |
| 363 | 20250407 | 132500 | 7176506550 | 54900 | 54800 | 54900 | 54800 | 45 |
| 364 | 20250407 | 132400 | 7174040050 | 54800 | 54900 | 54900 | 54800 | 53 |
| 365 | 20250407 | 132300 | 7171131450 | 54900 | 54900 | 54900 | 54900 | 48 |
| 366 | 20250407 | 132200 | 7168496250 | 54800 | 54900 | 54900 | 54800 | 48 |
| 367 | 20250407 | 132100 | 7165865150 | 54800 | 54800 | 54800 | 54800 | 24 |
| 368 | 20250407 | 132000 | 7164549950 | 54800 | 54800 | 54900 | 54700 | 201 |
| 369 | 20250407 | 131900 | 7153536350 | 54900 | 54800 | 54900 | 54800 | 121 |
| 370 | 20250407 | 131800 | 7146903550 | 54800 | 54800 | 54800 | 54700 | 359 |
| 371 | 20250407 | 131700 | 7127246250 | 54800 | 54800 | 54800 | 54700 | 828 |
| 372 | 20250407 | 131600 | 7081922050 | 54800 | 55000 | 55000 | 54800 | 1600 |
| 373 | 20250407 | 131500 | 6994206450 | 54900 | 54900 | 55000 | 54900 | 110 |
| 374 | 20250407 | 131400 | 6988163450 | 54900 | 54900 | 54900 | 54900 | 659 |
| 375 | 20250407 | 131300 | 6951984350 | 54900 | 55000 | 55100 | 54900 | 186 |
| 376 | 20250407 | 131200 | 6941759950 | 54900 | 54900 | 54900 | 54900 | 23 |
| 377 | 20250407 | 131100 | 6940497250 | 54900 | 54900 | 54900 | 54900 | 568 |
| 378 | 20250407 | 131000 | 6909314050 | 54800 | 54900 | 54900 | 54800 | 140 |
| 379 | 20250407 | 130900 | 6901629750 | 54900 | 54900 | 54900 | 54800 | 190 |
| 380 | 20250407 | 130800 | 6891202750 | 54900 | 54900 | 54900 | 54800 | 307 |
| 381 | 20250407 | 130700 | 6874369650 | 54900 | 54900 | 54950 | 54900 | 170 |
| 382 | 20250407 | 130600 | 6865036600 | 54900 | 54800 | 55000 | 54800 | 121 |
| 383 | 20250407 | 130500 | 6858396900 | 55000 | 55100 | 55100 | 54700 | 5067 |
| 384 | 20250407 | 130400 | 6580297500 | 55100 | 55100 | 55100 | 55100 | 59 |
| 385 | 20250407 | 130300 | 6577046600 | 55100 | 55100 | 55100 | 55100 | 129 |
| 386 | 20250407 | 130200 | 6569938700 | 55100 | 55200 | 55400 | 55100 | 224 |
| 387 | 20250407 | 130100 | 6557560300 | 55100 | 55000 | 55100 | 55000 | 84 |
| 388 | 20250407 | 130000 | 6552933900 | 55100 | 55200 | 55300 | 55000 | 550 |
| 389 | 20250407 | 125900 | 6522628700 | 55200 | 55200 | 55200 | 55200 | 214 |
| 390 | 20250407 | 125800 | 6510815900 | 55200 | 55200 | 55300 | 55200 | 67 |
| 391 | 20250407 | 125700 | 6507117300 | 55200 | 55300 | 55300 | 55200 | 581 |
| 392 | 20250407 | 125600 | 6475038300 | 55200 | 55200 | 55300 | 55200 | 79 |
| 393 | 20250407 | 125500 | 6470673700 | 55200 | 55200 | 55200 | 55200 | 39 |
| 394 | 20250407 | 125400 | 6468520900 | 55200 | 55400 | 55400 | 55200 | 118 |
| 395 | 20250407 | 125300 | 6461987500 | 55500 | 55300 | 55500 | 55300 | 139 |
| 396 | 20250407 | 125200 | 6454284200 | 55100 | 55200 | 55400 | 55100 | 76 |
| 397 | 20250407 | 125100 | 6450085900 | 55200 | 55200 | 55200 | 55200 | 32 |
| 398 | 20250407 | 125000 | 6448319500 | 55200 | 55200 | 55300 | 55200 | 129 |
| 399 | 20250407 | 124900 | 6441198400 | 55200 | 55200 | 55300 | 55200 | 134 |
| 400 | 20250407 | 124800 | 6433801500 | 55200 | 55200 | 55200 | 55200 | 34 |
| 401 | 20250407 | 124700 | 6431924700 | 55200 | 55100 | 55200 | 55100 | 73 |
| 402 | 20250407 | 124600 | 6427897000 | 55200 | 55200 | 55200 | 55200 | 82 |
| 403 | 20250407 | 124500 | 6423370600 | 55200 | 55100 | 55200 | 55100 | 217 |
| 404 | 20250407 | 124400 | 6411409600 | 55200 | 55200 | 55200 | 55200 | 21 |
| 405 | 20250407 | 124300 | 6410250400 | 55200 | 55200 | 55200 | 55100 | 571 |
| 406 | 20250407 | 124200 | 6378732800 | 55200 | 55200 | 55200 | 55200 | 50 |
| 407 | 20250407 | 124100 | 6375972800 | 55100 | 55000 | 55100 | 55000 | 40 |
| 408 | 20250407 | 124000 | 6373769900 | 55100 | 55000 | 55100 | 55000 | 49 |
| 409 | 20250407 | 123900 | 6371070200 | 55000 | 55000 | 55000 | 55000 | 148 |
| 410 | 20250407 | 123800 | 6362930200 | 55000 | 55100 | 55100 | 55000 | 178 |
| 411 | 20250407 | 123700 | 6353140100 | 55000 | 54900 | 55000 | 54900 | 300 |
| 412 | 20250407 | 123600 | 6336640800 | 55000 | 55000 | 55000 | 54900 | 11 |
| 413 | 20250407 | 123500 | 6336036100 | 54900 | 54900 | 55000 | 54900 | 115 |
| 414 | 20250407 | 123400 | 6329721400 | 54900 | 55000 | 55100 | 54900 | 180 |
| 415 | 20250407 | 123300 | 6319822200 | 55100 | 55000 | 55100 | 55000 | 74 |
| 416 | 20250407 | 123200 | 6315748300 | 55000 | 55000 | 55000 | 55000 | 55 |
| 417 | 20250407 | 123100 | 6312723300 | 55000 | 55000 | 55100 | 55000 | 266 |
| 418 | 20250407 | 123000 | 6298087000 | 55000 | 55100 | 55100 | 55000 | 640 |
| 419 | 20250407 | 122900 | 6262886900 | 55000 | 55100 | 55100 | 55000 | 53 |
| 420 | 20250407 | 122800 | 6259971000 | 55000 | 55100 | 55100 | 55000 | 250 |
| 421 | 20250407 | 122700 | 6246202100 | 55100 | 55000 | 55100 | 55000 | 361 |
| 422 | 20250407 | 122600 | 6226322500 | 55000 | 55100 | 55100 | 55000 | 163 |
| 423 | 20250407 | 122500 | 6217341400 | 55100 | 55100 | 55200 | 55100 | 143 |
| 424 | 20250407 | 122400 | 6209461500 | 55200 | 55200 | 55400 | 55100 | 181 |
| 425 | 20250407 | 122300 | 6199466700 | 55200 | 55200 | 55200 | 55100 | 88 |
| 426 | 20250407 | 122200 | 6194610700 | 55300 | 55200 | 55300 | 55100 | 306 |
| 427 | 20250407 | 122100 | 6177728800 | 55200 | 55200 | 55200 | 55100 | 41 |
| 428 | 20250407 | 122000 | 6175466800 | 55100 | 55200 | 55200 | 55000 | 1324 |
| 429 | 20250407 | 121900 | 6102624000 | 55200 | 55300 | 55300 | 55000 | 1255 |
| 430 | 20250407 | 121800 | 6033433000 | 55300 | 55300 | 55300 | 55200 | 371 |
| 431 | 20250407 | 121700 | 6012916800 | 55400 | 55300 | 55400 | 55300 | 26 |
| 432 | 20250407 | 121600 | 6011477500 | 55300 | 55400 | 55400 | 55300 | 220 |
| 433 | 20250407 | 121500 | 5999296100 | 55300 | 55300 | 55400 | 55200 | 933 |
| 434 | 20250407 | 121400 | 5947727200 | 55300 | 55400 | 55400 | 55300 | 243 |
| 435 | 20250407 | 121300 | 5934289200 | 55400 | 55300 | 55400 | 55300 | 60 |
| 436 | 20250407 | 121200 | 5930971100 | 55500 | 55300 | 55500 | 55300 | 186 |
| 437 | 20250407 | 121100 | 5920675300 | 55400 | 55400 | 55400 | 55400 | 591 |
| 438 | 20250407 | 121000 | 5887933900 | 55500 | 55500 | 55500 | 55400 | 30 |
| 439 | 20250407 | 120900 | 5886269300 | 55500 | 55500 | 55500 | 55400 | 147 |
| 440 | 20250407 | 120800 | 5878111800 | 55500 | 55500 | 55500 | 55500 | 92 |
| 441 | 20250407 | 120700 | 5873005800 | 55500 | 55600 | 55600 | 55400 | 772 |
| 442 | 20250407 | 120600 | 5830158000 | 55600 | 55600 | 55600 | 55600 | 1 |
| 443 | 20250407 | 120500 | 5830102400 | 55500 | 55500 | 55500 | 55500 | 12 |
| 444 | 20250407 | 120400 | 5829436400 | 55500 | 55500 | 55500 | 55500 | 0 |
| 445 | 20250407 | 120300 | 5829436400 | 55500 | 55600 | 55600 | 55500 | 42 |
| 446 | 20250407 | 120200 | 5827102700 | 55600 | 55500 | 55600 | 55500 | 80 |
| 447 | 20250407 | 120100 | 5822657400 | 55500 | 55600 | 55600 | 55500 | 316 |
| 448 | 20250407 | 120000 | 5805104400 | 55600 | 55700 | 55700 | 55600 | 161 |
| 449 | 20250407 | 115900 | 5796152400 | 55600 | 55600 | 55600 | 55600 | 51 |
| 450 | 20250407 | 115800 | 5793316800 | 55600 | 55600 | 55700 | 55600 | 142 |
| 451 | 20250407 | 115700 | 5785418400 | 55600 | 55600 | 55700 | 55600 | 144 |
| 452 | 20250407 | 115600 | 5777409800 | 55600 | 55500 | 55600 | 55500 | 63 |
| 453 | 20250407 | 115500 | 5773913000 | 55500 | 55700 | 55700 | 55500 | 287 |
| 454 | 20250407 | 115400 | 5757952200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 455 | 20250407 | 115300 | 5757952200 | 55700 | 55700 | 55700 | 55700 | 96 |
| 456 | 20250407 | 115200 | 5752605000 | 55700 | 55700 | 55700 | 55700 | 50 |
| 457 | 20250407 | 115100 | 5749820000 | 55900 | 55800 | 55900 | 55700 | 160 |
| 458 | 20250407 | 115000 | 5740900200 | 55700 | 55700 | 55700 | 55600 | 351 |
| 459 | 20250407 | 114900 | 5721372600 | 55700 | 55700 | 55800 | 55600 | 602 |
| 460 | 20250407 | 114800 | 5687845800 | 55800 | 55700 | 55800 | 55700 | 139 |
| 461 | 20250407 | 114700 | 5680099500 | 55800 | 55700 | 55800 | 55600 | 371 |
| 462 | 20250407 | 114600 | 5659421900 | 55700 | 55700 | 55700 | 55700 | 231 |
| 463 | 20250407 | 114500 | 5646555200 | 55700 | 55800 | 55800 | 55700 | 282 |
| 464 | 20250407 | 114400 | 5630847700 | 55800 | 55800 | 55800 | 55800 | 15 |
| 465 | 20250407 | 114300 | 5630010700 | 55700 | 55700 | 55700 | 55700 | 20 |
| 466 | 20250407 | 114200 | 5628896700 | 55700 | 55700 | 55700 | 55700 | 148 |
| 467 | 20250407 | 114100 | 5620653100 | 55700 | 55700 | 55700 | 55600 | 491 |
| 468 | 20250407 | 114000 | 5593312300 | 55700 | 55700 | 55700 | 55700 | 53 |
| 469 | 20250407 | 113900 | 5590360200 | 55700 | 55700 | 55700 | 55700 | 47 |
| 470 | 20250407 | 113800 | 5587742300 | 55700 | 55700 | 55700 | 55700 | 180 |
| 471 | 20250407 | 113700 | 5577716300 | 55800 | 55800 | 55800 | 55700 | 1073 |
| 472 | 20250407 | 113600 | 5517942900 | 55800 | 55800 | 55800 | 55800 | 74 |
| 473 | 20250407 | 113500 | 5513813700 | 55800 | 55800 | 55800 | 55800 | 18 |
| 474 | 20250407 | 113400 | 5512809300 | 55800 | 55800 | 55800 | 55800 | 54 |
| 475 | 20250407 | 113300 | 5509796100 | 55800 | 56000 | 56000 | 55800 | 214 |
| 476 | 20250407 | 113200 | 5497843400 | 56000 | 56000 | 56000 | 56000 | 33 |
| 477 | 20250407 | 113100 | 5495995400 | 55800 | 55900 | 55900 | 55800 | 84 |
| 478 | 20250407 | 113000 | 5491301200 | 55800 | 55800 | 55800 | 55800 | 102 |
| 479 | 20250407 | 112900 | 5485609600 | 55800 | 55900 | 55900 | 55800 | 16 |
| 480 | 20250407 | 112800 | 5484716500 | 55900 | 55800 | 55900 | 55800 | 122 |
| 481 | 20250407 | 112700 | 5477898900 | 55800 | 55800 | 55800 | 55800 | 216 |
| 482 | 20250407 | 112600 | 5465846100 | 55700 | 55700 | 55700 | 55700 | 10 |
| 483 | 20250407 | 112500 | 5465289100 | 55700 | 55800 | 55800 | 55700 | 38 |
| 484 | 20250407 | 112400 | 5463169400 | 55800 | 55700 | 55800 | 55700 | 571 |
| 485 | 20250407 | 112300 | 5431364600 | 55700 | 55900 | 56000 | 55700 | 902 |
| 486 | 20250407 | 112200 | 5381032800 | 55900 | 55900 | 55900 | 55900 | 243 |
| 487 | 20250407 | 112100 | 5367449100 | 55900 | 55900 | 55900 | 55900 | 225 |
| 488 | 20250407 | 112000 | 5354871600 | 56000 | 55900 | 56000 | 55900 | 16 |
| 489 | 20250407 | 111900 | 5353977100 | 55900 | 56000 | 56000 | 55900 | 20 |
| 490 | 20250407 | 111800 | 5352858900 | 56000 | 56000 | 56000 | 56000 | 9 |
| 491 | 20250407 | 111700 | 5352354900 | 56000 | 56100 | 56100 | 56000 | 53 |
| 492 | 20250407 | 111600 | 5349386600 | 56100 | 56000 | 56100 | 56000 | 63 |
| 493 | 20250407 | 111500 | 5345858300 | 56000 | 56000 | 56000 | 55900 | 446 |
| 494 | 20250407 | 111400 | 5320897300 | 56000 | 56000 | 56000 | 56000 | 458 |
| 495 | 20250407 | 111300 | 5295249300 | 56100 | 56000 | 56100 | 56000 | 13 |
| 496 | 20250407 | 111200 | 5294521200 | 56200 | 56100 | 56200 | 56100 | 5 |
| 497 | 20250407 | 111100 | 5294240600 | 56000 | 56100 | 56200 | 56000 | 157 |
| 498 | 20250407 | 111000 | 5285434300 | 56100 | 56200 | 56200 | 56000 | 416 |
| 499 | 20250407 | 110900 | 5262097300 | 56200 | 56200 | 56300 | 56200 | 318 |
| 500 | 20250407 | 110800 | 5244225400 | 56200 | 56200 | 56200 | 56200 | 17 |
| 501 | 20250407 | 110700 | 5243270000 | 56100 | 56300 | 56400 | 56100 | 490 |
| 502 | 20250407 | 110600 | 5215698400 | 56300 | 56400 | 56400 | 56300 | 124 |
| 503 | 20250407 | 110500 | 5208705600 | 56400 | 56500 | 56500 | 56400 | 251 |
| 504 | 20250407 | 110400 | 5194536000 | 56500 | 56400 | 56500 | 56300 | 932 |
| 505 | 20250407 | 110300 | 5141955500 | 56500 | 56300 | 56500 | 56300 | 88 |
| 506 | 20250407 | 110200 | 5136994300 | 56300 | 56400 | 56400 | 56300 | 55 |
| 507 | 20250407 | 110100 | 5133894300 | 56400 | 56400 | 56400 | 56300 | 251 |
| 508 | 20250407 | 110000 | 5119739800 | 56400 | 56400 | 56500 | 56400 | 400 |
| 509 | 20250407 | 105900 | 5097164800 | 56400 | 56200 | 56400 | 56200 | 179 |
| 510 | 20250407 | 105800 | 5087087300 | 56300 | 56200 | 56300 | 56200 | 110 |
| 511 | 20250407 | 105700 | 5080899300 | 56200 | 56300 | 56300 | 56200 | 43 |
| 512 | 20250407 | 105600 | 5078482500 | 56300 | 56300 | 56300 | 56300 | 79 |
| 513 | 20250407 | 105500 | 5074034800 | 56300 | 56500 | 56500 | 56300 | 81 |
| 514 | 20250407 | 105400 | 5069471400 | 56500 | 56400 | 56600 | 56400 | 588 |
| 515 | 20250407 | 105300 | 5036258000 | 56300 | 56200 | 56400 | 56200 | 775 |
| 516 | 20250407 | 105200 | 4992564500 | 56200 | 56200 | 56200 | 56200 | 532 |
| 517 | 20250407 | 105100 | 4962666100 | 56200 | 56100 | 56200 | 56100 | 200 |
| 518 | 20250407 | 105000 | 4951438600 | 56100 | 55900 | 56100 | 55900 | 1018 |
| 519 | 20250407 | 104900 | 4894410900 | 55900 | 55900 | 55900 | 55900 | 111 |
| 520 | 20250407 | 104800 | 4888206000 | 55900 | 55900 | 55900 | 55900 | 10 |
| 521 | 20250407 | 104700 | 4887647000 | 55800 | 55900 | 55900 | 55800 | 318 |
| 522 | 20250407 | 104600 | 4869872700 | 55900 | 55800 | 55900 | 55800 | 36 |
| 523 | 20250407 | 104500 | 4867862800 | 55800 | 55900 | 55900 | 55800 | 19 |
| 524 | 20250407 | 104400 | 4866801500 | 56000 | 55900 | 56000 | 55800 | 612 |
| 525 | 20250407 | 104300 | 4832541100 | 55900 | 55800 | 55900 | 55800 | 112 |
| 526 | 20250407 | 104200 | 4826281500 | 55800 | 55800 | 55900 | 55800 | 782 |
| 527 | 20250407 | 104100 | 4782620400 | 55800 | 55900 | 55900 | 55800 | 10 |
| 528 | 20250407 | 104000 | 4782062300 | 55900 | 55800 | 55900 | 55800 | 30 |
| 529 | 20250407 | 103900 | 4780386700 | 55800 | 55800 | 55900 | 55800 | 197 |
| 530 | 20250407 | 103800 | 4769378700 | 55800 | 55700 | 55900 | 55700 | 110 |
| 531 | 20250407 | 103700 | 4763241900 | 55700 | 55700 | 55700 | 55700 | 82 |
| 532 | 20250407 | 103600 | 4758674500 | 55700 | 55900 | 55900 | 55700 | 326 |
| 533 | 20250407 | 103500 | 4740504400 | 55900 | 55900 | 55900 | 55900 | 1 |
| 534 | 20250407 | 103400 | 4740448500 | 56000 | 55800 | 56000 | 55800 | 107 |
| 535 | 20250407 | 103300 | 4734462500 | 56000 | 55900 | 56000 | 55900 | 152 |
| 536 | 20250407 | 103200 | 4725952100 | 55900 | 56100 | 56100 | 55900 | 413 |
| 537 | 20250407 | 103100 | 4702824100 | 56100 | 56200 | 56200 | 56100 | 196 |
| 538 | 20250407 | 103000 | 4691827700 | 56200 | 56000 | 56200 | 56000 | 50 |
| 539 | 20250407 | 102900 | 4689024300 | 56100 | 56100 | 56100 | 56000 | 879 |
| 540 | 20250407 | 102800 | 4639752700 | 56200 | 56200 | 56200 | 56100 | 227 |
| 541 | 20250407 | 102700 | 4626999900 | 56300 | 56200 | 56300 | 56100 | 733 |
| 542 | 20250407 | 102600 | 4585765600 | 56200 | 56100 | 56300 | 56100 | 1669 |
| 543 | 20250407 | 102500 | 4492003900 | 56000 | 55800 | 56100 | 55800 | 618 |
| 544 | 20250407 | 102400 | 4457425000 | 55700 | 55800 | 55900 | 55700 | 370 |
| 545 | 20250407 | 102300 | 4436797100 | 55800 | 55800 | 55900 | 55700 | 470 |
| 546 | 20250407 | 102200 | 4410574800 | 55800 | 55800 | 55900 | 55800 | 72 |
| 547 | 20250407 | 102100 | 4406556600 | 55900 | 56000 | 56000 | 55800 | 107 |
| 548 | 20250407 | 102000 | 4400571400 | 56000 | 55700 | 56000 | 55700 | 270 |
| 549 | 20250407 | 101900 | 4385504100 | 55600 | 55700 | 55700 | 55600 | 1004 |
| 550 | 20250407 | 101800 | 4329667300 | 55600 | 55700 | 55700 | 55600 | 87 |
| 551 | 20250407 | 101700 | 4324823600 | 55800 | 55600 | 55800 | 55600 | 166 |
| 552 | 20250407 | 101600 | 4315579900 | 55600 | 55700 | 55700 | 55600 | 151 |
| 553 | 20250407 | 101500 | 4307181700 | 55700 | 55700 | 55800 | 55700 | 37 |
| 554 | 20250407 | 101400 | 4305120200 | 55700 | 55700 | 55800 | 55700 | 236 |
| 555 | 20250407 | 101300 | 4291974200 | 55700 | 55700 | 55800 | 55700 | 160 |
| 556 | 20250407 | 101200 | 4283059900 | 55700 | 55800 | 55800 | 55700 | 257 |
| 557 | 20250407 | 101100 | 4268734700 | 55900 | 55700 | 55900 | 55700 | 635 |
| 558 | 20250407 | 101000 | 4233323900 | 55700 | 55700 | 55800 | 55700 | 310 |
| 559 | 20250407 | 100900 | 4216056400 | 55600 | 55800 | 55900 | 55600 | 694 |
| 560 | 20250407 | 100800 | 4177349900 | 55800 | 55700 | 55800 | 55600 | 233 |
| 561 | 20250407 | 100700 | 4164373800 | 55700 | 55800 | 55800 | 55700 | 103 |
| 562 | 20250407 | 100600 | 4158636500 | 55800 | 55700 | 55800 | 55700 | 24 |
| 563 | 20250407 | 100500 | 4157298300 | 55500 | 55700 | 55800 | 55500 | 878 |
| 564 | 20250407 | 100400 | 4108369700 | 55600 | 55500 | 55600 | 55500 | 150 |
| 565 | 20250407 | 100300 | 4100031600 | 55600 | 55600 | 55600 | 55500 | 44 |
| 566 | 20250407 | 100200 | 4097587100 | 55500 | 55500 | 55500 | 55200 | 319 |
| 567 | 20250407 | 100100 | 4079909900 | 55500 | 55400 | 55500 | 55400 | 68 |
| 568 | 20250407 | 100000 | 4076139000 | 55200 | 55300 | 55500 | 55200 | 140 |
| 569 | 20250407 | 095900 | 4068386100 | 55100 | 55100 | 55300 | 55100 | 608 |
| 570 | 20250407 | 095800 | 4034836000 | 55100 | 55100 | 55100 | 54900 | 2470 |
| 571 | 20250407 | 095700 | 3898973100 | 55100 | 55000 | 55100 | 55000 | 174 |
| 572 | 20250407 | 095600 | 3889387700 | 55000 | 55100 | 55200 | 55000 | 192 |
| 573 | 20250407 | 095500 | 3878814600 | 55100 | 55100 | 55100 | 55100 | 120 |
| 574 | 20250407 | 095400 | 3872202600 | 55000 | 55000 | 55200 | 55000 | 475 |
| 575 | 20250407 | 095300 | 3846008900 | 55000 | 55000 | 55100 | 55000 | 239 |
| 576 | 20250407 | 095200 | 3832858500 | 55100 | 55000 | 55100 | 55000 | 43 |
| 577 | 20250407 | 095100 | 3830492400 | 54900 | 55200 | 55200 | 54900 | 771 |
| 578 | 20250407 | 095000 | 3788093700 | 55200 | 55100 | 55200 | 55000 | 476 |
| 579 | 20250407 | 094900 | 3761893300 | 55100 | 55000 | 55200 | 55000 | 840 |
| 580 | 20250407 | 094800 | 3715634800 | 55100 | 55200 | 55200 | 55100 | 1037 |
| 581 | 20250407 | 094700 | 3658448900 | 55100 | 55200 | 55300 | 55100 | 737 |
| 582 | 20250407 | 094600 | 3617780800 | 55300 | 55600 | 55600 | 55300 | 302 |
| 583 | 20250407 | 094500 | 3601047300 | 55600 | 55600 | 55600 | 55500 | 129 |
| 584 | 20250407 | 094400 | 3593880200 | 55500 | 55900 | 55900 | 55400 | 817 |
| 585 | 20250407 | 094300 | 3548447700 | 55600 | 55800 | 55900 | 55600 | 394 |
| 586 | 20250407 | 094200 | 3526481500 | 55800 | 55800 | 56200 | 55600 | 1385 |
| 587 | 20250407 | 094100 | 3449135400 | 55800 | 55700 | 55800 | 55600 | 278 |
| 588 | 20250407 | 094000 | 3433646500 | 55800 | 55800 | 55900 | 55800 | 87 |
| 589 | 20250407 | 093900 | 3428791300 | 55800 | 55900 | 55900 | 55700 | 278 |
| 590 | 20250407 | 093800 | 3413264200 | 55800 | 55700 | 55800 | 55700 | 294 |
| 591 | 20250407 | 093700 | 3396878800 | 55800 | 55700 | 55800 | 55600 | 254 |
| 592 | 20250407 | 093600 | 3382722600 | 55700 | 55600 | 55700 | 55500 | 374 |
| 593 | 20250407 | 093500 | 3361941000 | 55600 | 55600 | 55600 | 55500 | 341 |
| 594 | 20250407 | 093400 | 3342986400 | 55600 | 55600 | 55600 | 55500 | 472 |
| 595 | 20250407 | 093300 | 3316751500 | 55500 | 55700 | 55700 | 55500 | 439 |
| 596 | 20250407 | 093200 | 3292351300 | 55800 | 55500 | 56100 | 55500 | 900 |
| 597 | 20250407 | 093100 | 3242076800 | 55400 | 55500 | 55800 | 55400 | 666 |
| 598 | 20250407 | 093000 | 3205004700 | 55700 | 55300 | 56000 | 55300 | 1866 |
| 599 | 20250407 | 092900 | 3101176000 | 55300 | 55200 | 55300 | 55200 | 119 |
| 600 | 20250407 | 092800 | 3094600700 | 55200 | 55000 | 55200 | 55000 | 819 |
| 601 | 20250407 | 092700 | 3049520800 | 55100 | 55000 | 55100 | 55000 | 66 |
| 602 | 20250407 | 092600 | 3045888400 | 55100 | 55000 | 55100 | 54800 | 488 |
| 603 | 20250407 | 092500 | 3019050800 | 55000 | 54800 | 55000 | 54800 | 581 |
| 604 | 20250407 | 092400 | 2987188000 | 54800 | 55000 | 55000 | 54700 | 976 |
| 605 | 20250407 | 092300 | 2933703000 | 55000 | 54900 | 55000 | 54700 | 1100 |
| 606 | 20250407 | 092200 | 2873358300 | 54900 | 54900 | 54900 | 54700 | 1144 |
| 607 | 20250407 | 092100 | 2810641600 | 54900 | 55000 | 55100 | 54900 | 587 |
| 608 | 20250407 | 092000 | 2778383300 | 55100 | 54800 | 55100 | 54800 | 1755 |
| 609 | 20250407 | 091900 | 2681864400 | 55000 | 55300 | 55300 | 54800 | 7774 |
| 610 | 20250407 | 091800 | 2254035700 | 55300 | 55200 | 55300 | 55100 | 1648 |
| 611 | 20250407 | 091700 | 2163118900 | 55200 | 55400 | 55400 | 55100 | 1535 |
| 612 | 20250407 | 091600 | 2078380400 | 55300 | 55600 | 55600 | 55200 | 1548 |
| 613 | 20250407 | 091500 | 1992649500 | 55500 | 55400 | 55600 | 55400 | 172 |
| 614 | 20250407 | 091400 | 1983102100 | 55500 | 55300 | 55500 | 55200 | 1007 |
| 615 | 20250407 | 091300 | 1927322700 | 55300 | 55300 | 55500 | 55200 | 718 |
| 616 | 20250407 | 091200 | 1887600800 | 55200 | 55200 | 55500 | 55100 | 1553 |
| 617 | 20250407 | 091100 | 1801806700 | 55200 | 55600 | 55600 | 55100 | 2519 |
| 618 | 20250407 | 091000 | 1662378800 | 55600 | 55800 | 55900 | 55500 | 1034 |
| 619 | 20250407 | 090900 | 1604805500 | 55900 | 55800 | 56000 | 55800 | 616 |
| 620 | 20250407 | 090800 | 1570397300 | 55800 | 55700 | 55900 | 55700 | 647 |
| 621 | 20250407 | 090700 | 1534323000 | 55800 | 55500 | 55800 | 55100 | 4309 |
| 622 | 20250407 | 090600 | 1295323500 | 55500 | 55800 | 55900 | 55300 | 5310 |
| 623 | 20250407 | 090500 | 1000327200 | 55700 | 55500 | 55900 | 55400 | 1962 |
| 624 | 20250407 | 090400 | 891201100 | 55400 | 56000 | 56000 | 55400 | 2284 |
| 625 | 20250407 | 090300 | 763820400 | 56000 | 55900 | 56600 | 55800 | 1536 |
| 626 | 20250407 | 090200 | 677783600 | 56000 | 55900 | 56100 | 55700 | 1157 |
| 627 | 20250407 | 090100 | 613077900 | 55900 | 55700 | 56000 | 55400 | 1911 |
| 628 | 20250407 | 090000 | 506538600 | 55600 | 56400 | 56500 | 55500 | 9053 |