32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 185600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 12863 |
| 3 | 20250403 | 185500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 4 | 20250403 | 185400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 5 | 20250403 | 185300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 6 | 20250403 | 185200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 7 | 20250403 | 185100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 8 | 20250403 | 185000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 9 | 20250403 | 184900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 10 | 20250403 | 184800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 11 | 20250403 | 184700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 12 | 20250403 | 184600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 13 | 20250403 | 184500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 14 | 20250403 | 184400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 15 | 20250403 | 184300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 16 | 20250403 | 184200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 17 | 20250403 | 184100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 18 | 20250403 | 184000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 19 | 20250403 | 183900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 20 | 20250403 | 183800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 21 | 20250403 | 183700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 22 | 20250403 | 183600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 23 | 20250403 | 183500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 24 | 20250403 | 183400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 25 | 20250403 | 183300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 26 | 20250403 | 183200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 27 | 20250403 | 183100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 28 | 20250403 | 183000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 29 | 20250403 | 182900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 30 | 20250403 | 182800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 31 | 20250403 | 182700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 32 | 20250403 | 182600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 12863 |
| 33 | 20250403 | 182500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 34 | 20250403 | 182400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 35 | 20250403 | 182300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 36 | 20250403 | 182200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 37 | 20250403 | 182100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 38 | 20250403 | 182000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 39 | 20250403 | 181900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 40 | 20250403 | 181800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 41 | 20250403 | 181700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 42 | 20250403 | 181600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 43 | 20250403 | 181500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 44 | 20250403 | 181400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 45 | 20250403 | 181300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 46 | 20250403 | 181200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 47 | 20250403 | 181100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 48 | 20250403 | 181000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 49 | 20250403 | 180900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 50 | 20250403 | 180800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 51 | 20250403 | 180700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 52 | 20250403 | 180600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 53 | 20250403 | 180500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 54 | 20250403 | 180400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 55 | 20250403 | 180300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 56 | 20250403 | 180200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 57 | 20250403 | 180100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 58 | 20250403 | 180000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 59 | 20250403 | 175900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 60 | 20250403 | 175800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 61 | 20250403 | 175700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 62 | 20250403 | 175600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 12863 |
| 63 | 20250403 | 175500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 64 | 20250403 | 175400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 65 | 20250403 | 175300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 66 | 20250403 | 175200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 67 | 20250403 | 175100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 68 | 20250403 | 175000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 69 | 20250403 | 174900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 70 | 20250403 | 174800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 71 | 20250403 | 174700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 72 | 20250403 | 174600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 73 | 20250403 | 174500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 74 | 20250403 | 174400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 75 | 20250403 | 174300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 76 | 20250403 | 174200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 77 | 20250403 | 174100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 78 | 20250403 | 174000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 79 | 20250403 | 173900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 80 | 20250403 | 173800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 81 | 20250403 | 173700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 82 | 20250403 | 173600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 83 | 20250403 | 173500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 84 | 20250403 | 173400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 85 | 20250403 | 173300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 86 | 20250403 | 173200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 87 | 20250403 | 173100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 88 | 20250403 | 173000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 89 | 20250403 | 172900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 90 | 20250403 | 172800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 91 | 20250403 | 172700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 92 | 20250403 | 172600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 12863 |
| 93 | 20250403 | 172500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 94 | 20250403 | 172400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 95 | 20250403 | 172300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 96 | 20250403 | 172200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 97 | 20250403 | 172100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 98 | 20250403 | 172000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 99 | 20250403 | 171900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 100 | 20250403 | 171800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 101 | 20250403 | 171700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 102 | 20250403 | 171600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 103 | 20250403 | 171500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 104 | 20250403 | 171400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 105 | 20250403 | 171300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 106 | 20250403 | 171200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 107 | 20250403 | 171100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 108 | 20250403 | 171000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 109 | 20250403 | 170900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 110 | 20250403 | 170800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 111 | 20250403 | 170700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 112 | 20250403 | 170600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 113 | 20250403 | 170500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 114 | 20250403 | 170400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 115 | 20250403 | 170300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 116 | 20250403 | 170200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 117 | 20250403 | 170100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 118 | 20250403 | 170000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 119 | 20250403 | 165900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 120 | 20250403 | 165800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 121 | 20250403 | 165700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 122 | 20250403 | 165600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 12863 |
| 123 | 20250403 | 165500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 124 | 20250403 | 165400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 125 | 20250403 | 165300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 126 | 20250403 | 165200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 127 | 20250403 | 165100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 128 | 20250403 | 165000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 129 | 20250403 | 164900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 130 | 20250403 | 164800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 131 | 20250403 | 164700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 132 | 20250403 | 164600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 133 | 20250403 | 164500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 134 | 20250403 | 164400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 135 | 20250403 | 164300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 136 | 20250403 | 164200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 137 | 20250403 | 164100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 138 | 20250403 | 164000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 139 | 20250403 | 163900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 140 | 20250403 | 163800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 141 | 20250403 | 163700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 142 | 20250403 | 163600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 143 | 20250403 | 163500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 144 | 20250403 | 163400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 145 | 20250403 | 163300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 146 | 20250403 | 163200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 147 | 20250403 | 163100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 148 | 20250403 | 163000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 149 | 20250403 | 162900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 150 | 20250403 | 162800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 151 | 20250403 | 162700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 152 | 20250403 | 162600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 12863 |
| 153 | 20250403 | 162500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 154 | 20250403 | 162400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 155 | 20250403 | 162300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 156 | 20250403 | 162200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 157 | 20250403 | 162100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 158 | 20250403 | 162000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 159 | 20250403 | 161900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 160 | 20250403 | 161800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 161 | 20250403 | 161700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 162 | 20250403 | 161600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 163 | 20250403 | 161500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 164 | 20250403 | 161400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 165 | 20250403 | 161300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 166 | 20250403 | 161200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 167 | 20250403 | 161100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 168 | 20250403 | 161000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 169 | 20250403 | 160900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 170 | 20250403 | 160800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 171 | 20250403 | 160700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 172 | 20250403 | 160600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 173 | 20250403 | 160500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 174 | 20250403 | 160400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 175 | 20250403 | 160300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 176 | 20250403 | 160200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 177 | 20250403 | 160100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 178 | 20250403 | 160000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 179 | 20250403 | 155900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 180 | 20250403 | 155800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 181 | 20250403 | 155700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 182 | 20250403 | 155600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 12863 |
| 183 | 20250403 | 155500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 184 | 20250403 | 155400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 185 | 20250403 | 155300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 186 | 20250403 | 155200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 187 | 20250403 | 155100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 188 | 20250403 | 155000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 189 | 20250403 | 154900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 190 | 20250403 | 154800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 191 | 20250403 | 154700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 192 | 20250403 | 154600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 193 | 20250403 | 154500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 194 | 20250403 | 154400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 195 | 20250403 | 154300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 196 | 20250403 | 154200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 197 | 20250403 | 154100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 198 | 20250403 | 154000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 199 | 20250403 | 153900 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 200 | 20250403 | 153800 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 201 | 20250403 | 153700 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 202 | 20250403 | 153600 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 203 | 20250403 | 153500 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 204 | 20250403 | 153400 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 205 | 20250403 | 153300 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 206 | 20250403 | 153200 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 207 | 20250403 | 153100 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 0 |
| 208 | 20250403 | 153000 | 16218011125 | 48700 | 48700 | 48700 | 48700 | 12863 |
| 209 | 20250403 | 152900 | 15591583025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 210 | 20250403 | 152800 | 15591583025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 211 | 20250403 | 152700 | 15591583025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 212 | 20250403 | 152600 | 15591583025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 213 | 20250403 | 152500 | 15591583025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 214 | 20250403 | 152400 | 15591583025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 215 | 20250403 | 152300 | 15591583025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 216 | 20250403 | 152200 | 15591583025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 217 | 20250403 | 152100 | 15591583025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 218 | 20250403 | 152000 | 15591583025 | 48250 | 48250 | 48250 | 48250 | 0 |
| 219 | 20250403 | 151900 | 15591583025 | 48250 | 48250 | 48300 | 48250 | 64 |
| 220 | 20250403 | 151800 | 15588492375 | 48300 | 48300 | 48350 | 48200 | 182 |
| 221 | 20250403 | 151700 | 15579695025 | 48300 | 48200 | 48350 | 48150 | 381 |
| 222 | 20250403 | 151600 | 15561301225 | 48200 | 48150 | 48300 | 48100 | 388 |
| 223 | 20250403 | 151500 | 15542602425 | 48150 | 48150 | 48300 | 48150 | 553 |
| 224 | 20250403 | 151400 | 15515946575 | 48200 | 48200 | 48300 | 48100 | 457 |
| 225 | 20250403 | 151300 | 15493917675 | 48200 | 48100 | 48250 | 48100 | 217 |
| 226 | 20250403 | 151200 | 15483462475 | 48100 | 48200 | 48250 | 48050 | 2204 |
| 227 | 20250403 | 151100 | 15377389275 | 48200 | 48200 | 48200 | 48150 | 470 |
| 228 | 20250403 | 151000 | 15354738575 | 48200 | 48350 | 48350 | 48100 | 2449 |
| 229 | 20250403 | 150900 | 15236615875 | 48400 | 48350 | 48450 | 48350 | 1390 |
| 230 | 20250403 | 150800 | 15169348825 | 48350 | 48400 | 48400 | 48300 | 1393 |
| 231 | 20250403 | 150700 | 15101951775 | 48350 | 48300 | 48400 | 48250 | 1357 |
| 232 | 20250403 | 150600 | 15036352275 | 48300 | 48200 | 48300 | 48200 | 1655 |
| 233 | 20250403 | 150500 | 14956491175 | 48250 | 48300 | 48350 | 48200 | 1339 |
| 234 | 20250403 | 150400 | 14891806725 | 48300 | 48350 | 48400 | 48200 | 1589 |
| 235 | 20250403 | 150300 | 14815032525 | 48350 | 48350 | 48350 | 48300 | 1948 |
| 236 | 20250403 | 150200 | 14720855475 | 48350 | 48250 | 48350 | 48200 | 1453 |
| 237 | 20250403 | 150100 | 14650686225 | 48250 | 48150 | 48250 | 48150 | 633 |
| 238 | 20250403 | 150000 | 14620161325 | 48150 | 48150 | 48250 | 48100 | 1422 |
| 239 | 20250403 | 145900 | 14551612675 | 48150 | 48100 | 48200 | 48050 | 1983 |
| 240 | 20250403 | 145800 | 14456201275 | 48150 | 48150 | 48150 | 48100 | 309 |
| 241 | 20250403 | 145700 | 14441328825 | 48100 | 48150 | 48200 | 48100 | 740 |
| 242 | 20250403 | 145600 | 14405688125 | 48150 | 48200 | 48200 | 48150 | 430 |
| 243 | 20250403 | 145500 | 14384972175 | 48200 | 48150 | 48200 | 48150 | 293 |
| 244 | 20250403 | 145400 | 14370856475 | 48150 | 48150 | 48300 | 48150 | 762 |
| 245 | 20250403 | 145300 | 14334112175 | 48150 | 48300 | 48350 | 48150 | 714 |
| 246 | 20250403 | 145200 | 14299699275 | 48300 | 48350 | 48350 | 48300 | 255 |
| 247 | 20250403 | 145100 | 14287374575 | 48350 | 48350 | 48350 | 48300 | 410 |
| 248 | 20250403 | 145000 | 14267556225 | 48350 | 48250 | 48350 | 48200 | 502 |
| 249 | 20250403 | 144900 | 14243314825 | 48250 | 48200 | 48250 | 48150 | 1348 |
| 250 | 20250403 | 144800 | 14178341625 | 48200 | 48300 | 48350 | 48150 | 428 |
| 251 | 20250403 | 144700 | 14157694875 | 48350 | 48250 | 48350 | 48150 | 865 |
| 252 | 20250403 | 144600 | 14115985575 | 48300 | 48325 | 48350 | 48250 | 808 |
| 253 | 20250403 | 144500 | 14076950550 | 48300 | 48200 | 48325 | 48150 | 1743 |
| 254 | 20250403 | 144400 | 13992923025 | 48200 | 48150 | 48200 | 48150 | 538 |
| 255 | 20250403 | 144300 | 13967006625 | 48200 | 48350 | 48350 | 48150 | 722 |
| 256 | 20250403 | 144200 | 13932208925 | 48350 | 48300 | 48350 | 48150 | 344 |
| 257 | 20250403 | 144100 | 13915602375 | 48300 | 48250 | 48350 | 48200 | 845 |
| 258 | 20250403 | 144000 | 13874815475 | 48250 | 48350 | 48350 | 48250 | 285 |
| 259 | 20250403 | 143900 | 13861059625 | 48300 | 48200 | 48400 | 48200 | 687 |
| 260 | 20250403 | 143800 | 13827854700 | 48150 | 48100 | 48250 | 48100 | 987 |
| 261 | 20250403 | 143700 | 13780333850 | 48100 | 48200 | 48250 | 48100 | 810 |
| 262 | 20250403 | 143600 | 13741311625 | 48200 | 48150 | 48200 | 48100 | 859 |
| 263 | 20250403 | 143500 | 13699962225 | 48200 | 48200 | 48200 | 48150 | 1117 |
| 264 | 20250403 | 143400 | 13646160325 | 48200 | 48350 | 48350 | 48150 | 2415 |
| 265 | 20250403 | 143300 | 13529656225 | 48325 | 48200 | 48350 | 48200 | 412 |
| 266 | 20250403 | 143200 | 13509763550 | 48250 | 48250 | 48300 | 48250 | 663 |
| 267 | 20250403 | 143100 | 13477754050 | 48250 | 48375 | 48400 | 48250 | 1072 |
| 268 | 20250403 | 143000 | 13425949700 | 48375 | 48400 | 48450 | 48350 | 476 |
| 269 | 20250403 | 142900 | 13402909975 | 48400 | 48500 | 48500 | 48350 | 493 |
| 270 | 20250403 | 142800 | 13379027925 | 48500 | 48525 | 48550 | 48350 | 426 |
| 271 | 20250403 | 142700 | 13358382150 | 48550 | 48550 | 48550 | 48500 | 606 |
| 272 | 20250403 | 142600 | 13328977950 | 48550 | 48450 | 48550 | 48400 | 631 |
| 273 | 20250403 | 142500 | 13298379000 | 48400 | 48250 | 48400 | 48250 | 965 |
| 274 | 20250403 | 142400 | 13251783550 | 48250 | 48300 | 48350 | 48200 | 1801 |
| 275 | 20250403 | 142300 | 13164832800 | 48300 | 48250 | 48300 | 48250 | 1623 |
| 276 | 20250403 | 142200 | 13086508550 | 48300 | 48300 | 48350 | 48250 | 1844 |
| 277 | 20250403 | 142100 | 12997469900 | 48300 | 48400 | 48450 | 48300 | 1905 |
| 278 | 20250403 | 142000 | 12905380050 | 48400 | 48525 | 48525 | 48400 | 2226 |
| 279 | 20250403 | 141900 | 12797526675 | 48525 | 48550 | 48550 | 48525 | 666 |
| 280 | 20250403 | 141800 | 12765194175 | 48550 | 48500 | 48550 | 48500 | 297 |
| 281 | 20250403 | 141700 | 12750787125 | 48500 | 48550 | 48550 | 48500 | 406 |
| 282 | 20250403 | 141600 | 12731083025 | 48500 | 48525 | 48550 | 48500 | 623 |
| 283 | 20250403 | 141500 | 12700846675 | 48525 | 48500 | 48550 | 48500 | 750 |
| 284 | 20250403 | 141400 | 12664458300 | 48500 | 48525 | 48550 | 48500 | 669 |
| 285 | 20250403 | 141300 | 12631996125 | 48550 | 48550 | 48550 | 48525 | 388 |
| 286 | 20250403 | 141200 | 12613160075 | 48500 | 48500 | 48550 | 48500 | 451 |
| 287 | 20250403 | 141100 | 12591278325 | 48550 | 48575 | 48600 | 48500 | 815 |
| 288 | 20250403 | 141000 | 12551712225 | 48600 | 48600 | 48600 | 48575 | 370 |
| 289 | 20250403 | 140900 | 12533730800 | 48550 | 48550 | 48600 | 48550 | 695 |
| 290 | 20250403 | 140800 | 12499962450 | 48550 | 48600 | 48600 | 48550 | 117 |
| 291 | 20250403 | 140700 | 12494280175 | 48600 | 48600 | 48600 | 48575 | 355 |
| 292 | 20250403 | 140600 | 12477029225 | 48600 | 48550 | 48600 | 48550 | 574 |
| 293 | 20250403 | 140500 | 12449152025 | 48550 | 48675 | 48700 | 48550 | 1080 |
| 294 | 20250403 | 140400 | 12396619725 | 48675 | 48550 | 48700 | 48550 | 538 |
| 295 | 20250403 | 140300 | 12370451300 | 48600 | 48500 | 48600 | 48500 | 258 |
| 296 | 20250403 | 140200 | 12357924800 | 48500 | 48475 | 48550 | 48475 | 327 |
| 297 | 20250403 | 140100 | 12342058875 | 48475 | 48450 | 48500 | 48450 | 306 |
| 298 | 20250403 | 140000 | 12327218475 | 48500 | 48450 | 48500 | 48450 | 333 |
| 299 | 20250403 | 135900 | 12311078975 | 48450 | 48500 | 48550 | 48450 | 1019 |
| 300 | 20250403 | 135800 | 12261659125 | 48475 | 48450 | 48500 | 48450 | 226 |
| 301 | 20250403 | 135700 | 12250701250 | 48450 | 48450 | 48550 | 48450 | 586 |
| 302 | 20250403 | 135600 | 12222284400 | 48500 | 48500 | 48550 | 48450 | 919 |
| 303 | 20250403 | 135500 | 12177709000 | 48500 | 48450 | 48550 | 48450 | 709 |
| 304 | 20250403 | 135400 | 12143318425 | 48500 | 48550 | 48550 | 48450 | 1650 |
| 305 | 20250403 | 135300 | 12063289575 | 48550 | 48550 | 48600 | 48500 | 721 |
| 306 | 20250403 | 135200 | 12028283675 | 48600 | 48700 | 48700 | 48550 | 917 |
| 307 | 20250403 | 135100 | 11983701850 | 48650 | 48650 | 48750 | 48650 | 682 |
| 308 | 20250403 | 135000 | 11950496650 | 48700 | 48700 | 48700 | 48650 | 316 |
| 309 | 20250403 | 134900 | 11935120900 | 48700 | 48650 | 48750 | 48650 | 557 |
| 310 | 20250403 | 134800 | 11907985675 | 48650 | 48700 | 48750 | 48650 | 415 |
| 311 | 20250403 | 134700 | 11887775875 | 48700 | 48750 | 48750 | 48650 | 738 |
| 312 | 20250403 | 134600 | 11851830475 | 48700 | 48650 | 48750 | 48650 | 592 |
| 313 | 20250403 | 134500 | 11823000650 | 48650 | 48650 | 48700 | 48650 | 367 |
| 314 | 20250403 | 134400 | 11805137950 | 48650 | 48650 | 48700 | 48650 | 370 |
| 315 | 20250403 | 134300 | 11787127550 | 48650 | 48700 | 48700 | 48650 | 524 |
| 316 | 20250403 | 134200 | 11761620500 | 48650 | 48700 | 48700 | 48650 | 375 |
| 317 | 20250403 | 134100 | 11743364450 | 48700 | 48675 | 48700 | 48650 | 283 |
| 318 | 20250403 | 134000 | 11729586425 | 48700 | 48700 | 48700 | 48650 | 260 |
| 319 | 20250403 | 133900 | 11716933050 | 48700 | 48700 | 48750 | 48650 | 431 |
| 320 | 20250403 | 133800 | 11695943100 | 48700 | 48700 | 48750 | 48650 | 575 |
| 321 | 20250403 | 133700 | 11667934000 | 48750 | 48700 | 48750 | 48650 | 509 |
| 322 | 20250403 | 133600 | 11643140700 | 48700 | 48650 | 48700 | 48650 | 637 |
| 323 | 20250403 | 133500 | 11612130950 | 48700 | 48675 | 48700 | 48650 | 332 |
| 324 | 20250403 | 133400 | 11595975550 | 48700 | 48700 | 48700 | 48650 | 497 |
| 325 | 20250403 | 133300 | 11571780300 | 48700 | 48650 | 48700 | 48650 | 307 |
| 326 | 20250403 | 133200 | 11556835550 | 48700 | 48700 | 48775 | 48650 | 649 |
| 327 | 20250403 | 133100 | 11525223100 | 48675 | 48700 | 48700 | 48650 | 459 |
| 328 | 20250403 | 133000 | 11502881600 | 48650 | 48750 | 48800 | 48650 | 869 |
| 329 | 20250403 | 132900 | 11460528050 | 48750 | 48750 | 48750 | 48650 | 629 |
| 330 | 20250403 | 132800 | 11429898200 | 48700 | 48700 | 48750 | 48650 | 510 |
| 331 | 20250403 | 132700 | 11405062650 | 48700 | 48650 | 48750 | 48650 | 360 |
| 332 | 20250403 | 132600 | 11387537450 | 48650 | 48700 | 48750 | 48600 | 1122 |
| 333 | 20250403 | 132500 | 11332929175 | 48700 | 48650 | 48700 | 48650 | 214 |
| 334 | 20250403 | 132400 | 11322514525 | 48700 | 48750 | 48750 | 48650 | 923 |
| 335 | 20250403 | 132300 | 11277569075 | 48700 | 48650 | 48750 | 48625 | 373 |
| 336 | 20250403 | 132200 | 11259415725 | 48625 | 48600 | 48650 | 48600 | 384 |
| 337 | 20250403 | 132100 | 11240742350 | 48650 | 48650 | 48650 | 48600 | 358 |
| 338 | 20250403 | 132000 | 11223335600 | 48600 | 48650 | 48650 | 48600 | 584 |
| 339 | 20250403 | 131900 | 11194930050 | 48625 | 48650 | 48700 | 48600 | 976 |
| 340 | 20250403 | 131800 | 11147459975 | 48700 | 48650 | 48700 | 48650 | 376 |
| 341 | 20250403 | 131700 | 11129159275 | 48650 | 48700 | 48700 | 48650 | 1433 |
| 342 | 20250403 | 131600 | 11059375425 | 48675 | 48650 | 48700 | 48650 | 688 |
| 343 | 20250403 | 131500 | 11025873700 | 48700 | 48650 | 48700 | 48650 | 482 |
| 344 | 20250403 | 131400 | 11002416700 | 48650 | 48700 | 48700 | 48650 | 243 |
| 345 | 20250403 | 131300 | 10990586300 | 48700 | 48650 | 48700 | 48650 | 326 |
| 346 | 20250403 | 131200 | 10974718100 | 48650 | 48600 | 48700 | 48600 | 467 |
| 347 | 20250403 | 131100 | 10952001550 | 48650 | 48600 | 48650 | 48600 | 363 |
| 348 | 20250403 | 131000 | 10934349700 | 48600 | 48650 | 48750 | 48600 | 574 |
| 349 | 20250403 | 130900 | 10906419525 | 48600 | 48650 | 48650 | 48600 | 379 |
| 350 | 20250403 | 130800 | 10887995325 | 48650 | 48575 | 48650 | 48575 | 292 |
| 351 | 20250403 | 130700 | 10873800700 | 48550 | 48650 | 48700 | 48550 | 428 |
| 352 | 20250403 | 130600 | 10852973000 | 48650 | 48600 | 48700 | 48550 | 434 |
| 353 | 20250403 | 130500 | 10831869200 | 48650 | 48600 | 48650 | 48550 | 901 |
| 354 | 20250403 | 130400 | 10788082575 | 48600 | 48650 | 48650 | 48600 | 635 |
| 355 | 20250403 | 130300 | 10757214575 | 48600 | 48650 | 48650 | 48600 | 415 |
| 356 | 20250403 | 130200 | 10737034525 | 48650 | 48550 | 48675 | 48550 | 849 |
| 357 | 20250403 | 130100 | 10695741000 | 48550 | 48550 | 48600 | 48500 | 328 |
| 358 | 20250403 | 130000 | 10679815350 | 48550 | 48600 | 48600 | 48550 | 868 |
| 359 | 20250403 | 125900 | 10637639250 | 48600 | 48600 | 48600 | 48550 | 285 |
| 360 | 20250403 | 125800 | 10623798925 | 48600 | 48500 | 48650 | 48500 | 681 |
| 361 | 20250403 | 125700 | 10590708675 | 48550 | 48500 | 48550 | 48500 | 966 |
| 362 | 20250403 | 125600 | 10543818675 | 48500 | 48600 | 48675 | 48500 | 884 |
| 363 | 20250403 | 125500 | 10500854325 | 48600 | 48550 | 48650 | 48550 | 744 |
| 364 | 20250403 | 125400 | 10464700925 | 48550 | 48575 | 48600 | 48550 | 432 |
| 365 | 20250403 | 125300 | 10443711850 | 48600 | 48550 | 48600 | 48550 | 716 |
| 366 | 20250403 | 125200 | 10408918100 | 48550 | 48550 | 48600 | 48550 | 438 |
| 367 | 20250403 | 125100 | 10387641400 | 48550 | 48700 | 48700 | 48550 | 996 |
| 368 | 20250403 | 125000 | 10339186450 | 48675 | 48750 | 48750 | 48650 | 1431 |
| 369 | 20250403 | 124900 | 10269494775 | 48750 | 48750 | 48750 | 48700 | 218 |
| 370 | 20250403 | 124800 | 10258871225 | 48750 | 48750 | 48800 | 48700 | 891 |
| 371 | 20250403 | 124700 | 10215438125 | 48725 | 48700 | 48750 | 48700 | 336 |
| 372 | 20250403 | 124600 | 10199063850 | 48700 | 48750 | 48750 | 48700 | 815 |
| 373 | 20250403 | 124500 | 10159342200 | 48700 | 48750 | 48750 | 48700 | 414 |
| 374 | 20250403 | 124400 | 10139165350 | 48700 | 48750 | 48750 | 48700 | 194 |
| 375 | 20250403 | 124300 | 10129712625 | 48750 | 48750 | 48800 | 48700 | 1645 |
| 376 | 20250403 | 124200 | 10049524525 | 48800 | 48800 | 48850 | 48750 | 1196 |
| 377 | 20250403 | 124100 | 9991165625 | 48800 | 48850 | 48900 | 48800 | 1410 |
| 378 | 20250403 | 124000 | 9922270600 | 48850 | 48900 | 48950 | 48850 | 717 |
| 379 | 20250403 | 123900 | 9887210450 | 48900 | 48900 | 48900 | 48850 | 474 |
| 380 | 20250403 | 123800 | 9864034950 | 48900 | 48850 | 48900 | 48850 | 203 |
| 381 | 20250403 | 123700 | 9854110350 | 48850 | 48900 | 48900 | 48850 | 870 |
| 382 | 20250403 | 123600 | 9811577650 | 48900 | 48875 | 48900 | 48850 | 479 |
| 383 | 20250403 | 123500 | 9788158125 | 48875 | 48850 | 48900 | 48800 | 805 |
| 384 | 20250403 | 123400 | 9748833800 | 48850 | 48800 | 48900 | 48800 | 294 |
| 385 | 20250403 | 123300 | 9734474500 | 48800 | 48850 | 48850 | 48800 | 341 |
| 386 | 20250403 | 123200 | 9717826150 | 48800 | 48800 | 48925 | 48800 | 750 |
| 387 | 20250403 | 123100 | 9681175325 | 48800 | 48850 | 48850 | 48800 | 215 |
| 388 | 20250403 | 123000 | 9670678225 | 48850 | 48900 | 48900 | 48750 | 1355 |
| 389 | 20250403 | 122900 | 9604452375 | 48900 | 48800 | 48900 | 48800 | 1015 |
| 390 | 20250403 | 122800 | 9554830000 | 48850 | 48800 | 48850 | 48750 | 291 |
| 391 | 20250403 | 122700 | 9540626450 | 48800 | 48850 | 48875 | 48750 | 684 |
| 392 | 20250403 | 122600 | 9507239075 | 48825 | 48850 | 48850 | 48750 | 518 |
| 393 | 20250403 | 122500 | 9481955275 | 48800 | 48800 | 48800 | 48700 | 2183 |
| 394 | 20250403 | 122400 | 9375498075 | 48800 | 48850 | 48850 | 48800 | 248 |
| 395 | 20250403 | 122300 | 9363388775 | 48850 | 48800 | 48850 | 48800 | 332 |
| 396 | 20250403 | 122200 | 9347177350 | 48850 | 48800 | 48850 | 48800 | 546 |
| 397 | 20250403 | 122100 | 9320508150 | 48800 | 48800 | 48850 | 48750 | 592 |
| 398 | 20250403 | 122000 | 9291615200 | 48750 | 48700 | 48825 | 48700 | 571 |
| 399 | 20250403 | 121900 | 9263767100 | 48700 | 48750 | 48750 | 48700 | 225 |
| 400 | 20250403 | 121800 | 9252806350 | 48750 | 48775 | 48800 | 48700 | 817 |
| 401 | 20250403 | 121700 | 9212951250 | 48800 | 48700 | 48800 | 48700 | 484 |
| 402 | 20250403 | 121600 | 9189343250 | 48750 | 48700 | 48800 | 48650 | 926 |
| 403 | 20250403 | 121500 | 9144192500 | 48700 | 48650 | 48750 | 48650 | 1064 |
| 404 | 20250403 | 121400 | 9092366300 | 48650 | 48700 | 48700 | 48650 | 1795 |
| 405 | 20250403 | 121300 | 9004957875 | 48650 | 48650 | 48700 | 48650 | 1908 |
| 406 | 20250403 | 121200 | 8912056875 | 48700 | 48675 | 48700 | 48650 | 840 |
| 407 | 20250403 | 121100 | 8871165500 | 48700 | 48600 | 48700 | 48600 | 1089 |
| 408 | 20250403 | 121000 | 8818173550 | 48600 | 48650 | 48650 | 48600 | 2273 |
| 409 | 20250403 | 120900 | 8707594900 | 48600 | 48650 | 48650 | 48600 | 548 |
| 410 | 20250403 | 120800 | 8680938000 | 48625 | 48650 | 48650 | 48600 | 478 |
| 411 | 20250403 | 120700 | 8657692700 | 48600 | 48575 | 48600 | 48550 | 594 |
| 412 | 20250403 | 120600 | 8628828400 | 48575 | 48600 | 48600 | 48575 | 617 |
| 413 | 20250403 | 120500 | 8598844000 | 48600 | 48500 | 48600 | 48500 | 340 |
| 414 | 20250403 | 120400 | 8582333550 | 48500 | 48600 | 48600 | 48450 | 727 |
| 415 | 20250403 | 120300 | 8547034600 | 48550 | 48550 | 48600 | 48525 | 562 |
| 416 | 20250403 | 120200 | 8519747375 | 48550 | 48450 | 48550 | 48400 | 813 |
| 417 | 20250403 | 120100 | 8480339125 | 48500 | 48500 | 48500 | 48450 | 272 |
| 418 | 20250403 | 120000 | 8467157025 | 48500 | 48475 | 48500 | 48450 | 528 |
| 419 | 20250403 | 115900 | 8441554300 | 48500 | 48450 | 48500 | 48400 | 841 |
| 420 | 20250403 | 115800 | 8400789000 | 48450 | 48450 | 48500 | 48400 | 698 |
| 421 | 20250403 | 115700 | 8366942900 | 48450 | 48475 | 48500 | 48400 | 616 |
| 422 | 20250403 | 115600 | 8337083750 | 48450 | 48500 | 48500 | 48400 | 450 |
| 423 | 20250403 | 115500 | 8315281450 | 48500 | 48450 | 48500 | 48400 | 647 |
| 424 | 20250403 | 115400 | 8283931500 | 48450 | 48450 | 48450 | 48400 | 165 |
| 425 | 20250403 | 115300 | 8275938850 | 48450 | 48400 | 48450 | 48300 | 705 |
| 426 | 20250403 | 115200 | 8241812200 | 48450 | 48400 | 48450 | 48400 | 656 |
| 427 | 20250403 | 115100 | 8210032650 | 48450 | 48400 | 48450 | 48400 | 189 |
| 428 | 20250403 | 115000 | 8200878675 | 48450 | 48450 | 48450 | 48400 | 719 |
| 429 | 20250403 | 114900 | 8166047025 | 48450 | 48425 | 48450 | 48400 | 613 |
| 430 | 20250403 | 114800 | 8136357625 | 48450 | 48400 | 48450 | 48350 | 615 |
| 431 | 20250403 | 114700 | 8106576900 | 48400 | 48400 | 48400 | 48350 | 448 |
| 432 | 20250403 | 114600 | 8084908200 | 48400 | 48350 | 48400 | 48350 | 901 |
| 433 | 20250403 | 114500 | 8041325750 | 48400 | 48400 | 48400 | 48350 | 809 |
| 434 | 20250403 | 114400 | 8002174475 | 48400 | 48400 | 48400 | 48350 | 910 |
| 435 | 20250403 | 114300 | 7958158025 | 48400 | 48500 | 48500 | 48350 | 1525 |
| 436 | 20250403 | 114200 | 7884333525 | 48450 | 48500 | 48500 | 48450 | 611 |
| 437 | 20250403 | 114100 | 7854722200 | 48500 | 48450 | 48500 | 48450 | 782 |
| 438 | 20250403 | 114000 | 7816804750 | 48450 | 48500 | 48500 | 48450 | 649 |
| 439 | 20250403 | 113900 | 7785348550 | 48475 | 48500 | 48500 | 48450 | 485 |
| 440 | 20250403 | 113800 | 7761829650 | 48500 | 48450 | 48500 | 48450 | 466 |
| 441 | 20250403 | 113700 | 7739239750 | 48450 | 48500 | 48500 | 48450 | 384 |
| 442 | 20250403 | 113600 | 7720619300 | 48500 | 48450 | 48550 | 48450 | 1285 |
| 443 | 20250403 | 113500 | 7658290700 | 48450 | 48450 | 48500 | 48450 | 320 |
| 444 | 20250403 | 113400 | 7642778400 | 48500 | 48500 | 48500 | 48450 | 1088 |
| 445 | 20250403 | 113300 | 7590012350 | 48500 | 48450 | 48500 | 48450 | 536 |
| 446 | 20250403 | 113200 | 7564025075 | 48450 | 48450 | 48500 | 48450 | 399 |
| 447 | 20250403 | 113100 | 7544691075 | 48400 | 48400 | 48550 | 48350 | 1328 |
| 448 | 20250403 | 113000 | 7480395775 | 48400 | 48550 | 48550 | 48350 | 1627 |
| 449 | 20250403 | 112900 | 7401554550 | 48550 | 48500 | 48600 | 48450 | 849 |
| 450 | 20250403 | 112800 | 7360353350 | 48500 | 48475 | 48500 | 48450 | 971 |
| 451 | 20250403 | 112700 | 7313261600 | 48475 | 48450 | 48500 | 48450 | 649 |
| 452 | 20250403 | 112600 | 7281791050 | 48450 | 48450 | 48500 | 48450 | 444 |
| 453 | 20250403 | 112500 | 7260268200 | 48450 | 48500 | 48500 | 48450 | 633 |
| 454 | 20250403 | 112400 | 7229568750 | 48450 | 48500 | 48500 | 48450 | 508 |
| 455 | 20250403 | 112300 | 7204943350 | 48500 | 48500 | 48550 | 48450 | 903 |
| 456 | 20250403 | 112200 | 7161146100 | 48550 | 48550 | 48550 | 48450 | 1101 |
| 457 | 20250403 | 112100 | 7107726650 | 48525 | 48500 | 48550 | 48450 | 562 |
| 458 | 20250403 | 112000 | 7080466975 | 48450 | 48500 | 48500 | 48450 | 658 |
| 459 | 20250403 | 111900 | 7048571975 | 48500 | 48450 | 48500 | 48425 | 503 |
| 460 | 20250403 | 111800 | 7024202425 | 48425 | 48400 | 48450 | 48350 | 601 |
| 461 | 20250403 | 111700 | 6995096700 | 48400 | 48400 | 48400 | 48350 | 598 |
| 462 | 20250403 | 111600 | 6966164500 | 48350 | 48400 | 48400 | 48350 | 276 |
| 463 | 20250403 | 111500 | 6952810200 | 48375 | 48350 | 48400 | 48350 | 629 |
| 464 | 20250403 | 111400 | 6922371825 | 48350 | 48400 | 48400 | 48350 | 300 |
| 465 | 20250403 | 111300 | 6907858775 | 48400 | 48325 | 48400 | 48300 | 1374 |
| 466 | 20250403 | 111200 | 6841442625 | 48350 | 48300 | 48350 | 48300 | 421 |
| 467 | 20250403 | 111100 | 6821090800 | 48350 | 48300 | 48350 | 48300 | 822 |
| 468 | 20250403 | 111000 | 6781354100 | 48300 | 48350 | 48350 | 48300 | 298 |
| 469 | 20250403 | 110900 | 6766949525 | 48325 | 48300 | 48350 | 48300 | 383 |
| 470 | 20250403 | 110800 | 6748444775 | 48350 | 48300 | 48350 | 48300 | 1155 |
| 471 | 20250403 | 110700 | 6692614025 | 48300 | 48350 | 48350 | 48300 | 418 |
| 472 | 20250403 | 110600 | 6672409750 | 48325 | 48350 | 48350 | 48300 | 1038 |
| 473 | 20250403 | 110500 | 6622229650 | 48350 | 48375 | 48400 | 48350 | 635 |
| 474 | 20250403 | 110400 | 6591507275 | 48375 | 48375 | 48400 | 48375 | 400 |
| 475 | 20250403 | 110300 | 6572148775 | 48400 | 48400 | 48400 | 48350 | 257 |
| 476 | 20250403 | 110200 | 6559720675 | 48350 | 48350 | 48400 | 48350 | 479 |
| 477 | 20250403 | 110100 | 6536540525 | 48400 | 48400 | 48400 | 48350 | 918 |
| 478 | 20250403 | 110000 | 6492111925 | 48375 | 48400 | 48400 | 48350 | 217 |
| 479 | 20250403 | 105900 | 6481614500 | 48350 | 48350 | 48400 | 48350 | 329 |
| 480 | 20250403 | 105800 | 6465694850 | 48400 | 48400 | 48400 | 48350 | 182 |
| 481 | 20250403 | 105700 | 6456890075 | 48350 | 48400 | 48400 | 48350 | 427 |
| 482 | 20250403 | 105600 | 6436224825 | 48400 | 48350 | 48400 | 48350 | 73 |
| 483 | 20250403 | 105500 | 6432694925 | 48350 | 48275 | 48400 | 48275 | 2548 |
| 484 | 20250403 | 105400 | 6309612250 | 48250 | 48300 | 48300 | 48250 | 415 |
| 485 | 20250403 | 105300 | 6289575150 | 48300 | 48300 | 48300 | 48250 | 307 |
| 486 | 20250403 | 105200 | 6274748800 | 48300 | 48300 | 48300 | 48275 | 376 |
| 487 | 20250403 | 105100 | 6256590050 | 48300 | 48300 | 48350 | 48300 | 723 |
| 488 | 20250403 | 105000 | 6221644300 | 48350 | 48300 | 48350 | 48300 | 878 |
| 489 | 20250403 | 104900 | 6179213450 | 48350 | 48350 | 48350 | 48300 | 483 |
| 490 | 20250403 | 104800 | 6155868900 | 48350 | 48350 | 48350 | 48300 | 980 |
| 491 | 20250403 | 104700 | 6108503450 | 48350 | 48300 | 48350 | 48300 | 883 |
| 492 | 20250403 | 104600 | 6065830600 | 48300 | 48300 | 48300 | 48250 | 1901 |
| 493 | 20250403 | 104500 | 5974015975 | 48300 | 48300 | 48300 | 48250 | 740 |
| 494 | 20250403 | 104400 | 5938278425 | 48250 | 48250 | 48300 | 48250 | 637 |
| 495 | 20250403 | 104300 | 5907518675 | 48300 | 48300 | 48300 | 48250 | 1676 |
| 496 | 20250403 | 104200 | 5826577700 | 48300 | 48300 | 48300 | 48250 | 366 |
| 497 | 20250403 | 104100 | 5808904650 | 48300 | 48300 | 48300 | 48275 | 1425 |
| 498 | 20250403 | 104000 | 5740078350 | 48300 | 48300 | 48300 | 48250 | 163 |
| 499 | 20250403 | 103900 | 5732206350 | 48300 | 48250 | 48300 | 48250 | 1050 |
| 500 | 20250403 | 103800 | 5681511450 | 48300 | 48275 | 48300 | 48250 | 1283 |
| 501 | 20250403 | 103700 | 5619592750 | 48275 | 48250 | 48300 | 48250 | 784 |
| 502 | 20250403 | 103600 | 5581728850 | 48300 | 48300 | 48300 | 48250 | 478 |
| 503 | 20250403 | 103500 | 5558651750 | 48300 | 48250 | 48300 | 48250 | 154 |
| 504 | 20250403 | 103400 | 5551218500 | 48250 | 48250 | 48300 | 48250 | 401 |
| 505 | 20250403 | 103300 | 5531854750 | 48300 | 48300 | 48300 | 48250 | 737 |
| 506 | 20250403 | 103200 | 5496267450 | 48250 | 48200 | 48300 | 48200 | 1820 |
| 507 | 20250403 | 103100 | 5408432450 | 48200 | 48200 | 48250 | 48200 | 1079 |
| 508 | 20250403 | 103000 | 5356382700 | 48200 | 48250 | 48250 | 48200 | 208 |
| 509 | 20250403 | 102900 | 5346355400 | 48250 | 48200 | 48250 | 48200 | 594 |
| 510 | 20250403 | 102800 | 5317711000 | 48200 | 48300 | 48350 | 48200 | 1505 |
| 511 | 20250403 | 102700 | 5245071800 | 48300 | 48300 | 48350 | 48200 | 1762 |
| 512 | 20250403 | 102600 | 5159988750 | 48350 | 48300 | 48350 | 48250 | 451 |
| 513 | 20250403 | 102500 | 5138208000 | 48300 | 48300 | 48350 | 48250 | 367 |
| 514 | 20250403 | 102400 | 5120482000 | 48300 | 48200 | 48350 | 48200 | 1818 |
| 515 | 20250403 | 102300 | 5032682950 | 48200 | 48250 | 48250 | 48150 | 769 |
| 516 | 20250403 | 102200 | 4995625250 | 48250 | 48225 | 48250 | 48200 | 1118 |
| 517 | 20250403 | 102100 | 4941725050 | 48200 | 48225 | 48225 | 48200 | 92 |
| 518 | 20250403 | 102000 | 4937289800 | 48225 | 48200 | 48300 | 48200 | 441 |
| 519 | 20250403 | 101900 | 4916018150 | 48200 | 48250 | 48300 | 48200 | 376 |
| 520 | 20250403 | 101800 | 4897868700 | 48250 | 48250 | 48300 | 48200 | 760 |
| 521 | 20250403 | 101700 | 4861203200 | 48250 | 48250 | 48250 | 48200 | 936 |
| 522 | 20250403 | 101600 | 4816081400 | 48250 | 48300 | 48300 | 48200 | 1326 |
| 523 | 20250403 | 101500 | 4752103950 | 48300 | 48300 | 48350 | 48250 | 769 |
| 524 | 20250403 | 101400 | 4714957450 | 48300 | 48350 | 48400 | 48300 | 1021 |
| 525 | 20250403 | 101300 | 4665607300 | 48400 | 48400 | 48400 | 48350 | 509 |
| 526 | 20250403 | 101200 | 4640974550 | 48400 | 48400 | 48450 | 48350 | 780 |
| 527 | 20250403 | 101100 | 4603238550 | 48450 | 48400 | 48500 | 48400 | 841 |
| 528 | 20250403 | 101000 | 4562486850 | 48400 | 48400 | 48400 | 48350 | 527 |
| 529 | 20250403 | 100900 | 4536994200 | 48400 | 48300 | 48400 | 48300 | 251 |
| 530 | 20250403 | 100800 | 4524864975 | 48350 | 48250 | 48350 | 48250 | 624 |
| 531 | 20250403 | 100700 | 4494720425 | 48300 | 48250 | 48300 | 48200 | 754 |
| 532 | 20250403 | 100600 | 4458333175 | 48250 | 48200 | 48300 | 48150 | 2230 |
| 533 | 20250403 | 100500 | 4350831575 | 48200 | 48200 | 48200 | 48150 | 67 |
| 534 | 20250403 | 100400 | 4347604775 | 48200 | 48050 | 48200 | 47950 | 6342 |
| 535 | 20250403 | 100300 | 4042808475 | 48050 | 48050 | 48050 | 48000 | 511 |
| 536 | 20250403 | 100200 | 4018258925 | 48000 | 48050 | 48050 | 48000 | 122 |
| 537 | 20250403 | 100100 | 4012402475 | 48050 | 48000 | 48050 | 47950 | 565 |
| 538 | 20250403 | 100000 | 3985283675 | 47950 | 48000 | 48050 | 47950 | 444 |
| 539 | 20250403 | 095900 | 3963963925 | 48000 | 48000 | 48050 | 47900 | 742 |
| 540 | 20250403 | 095800 | 3928357925 | 47950 | 47950 | 48000 | 47800 | 411 |
| 541 | 20250403 | 095700 | 3908667575 | 47950 | 48050 | 48050 | 47900 | 1074 |
| 542 | 20250403 | 095600 | 3857147375 | 48050 | 47800 | 48050 | 47800 | 6019 |
| 543 | 20250403 | 095500 | 3568553325 | 47800 | 47850 | 47900 | 47800 | 546 |
| 544 | 20250403 | 095400 | 3542436425 | 47900 | 47850 | 47900 | 47800 | 1166 |
| 545 | 20250403 | 095300 | 3486624125 | 47800 | 47850 | 47900 | 47800 | 395 |
| 546 | 20250403 | 095200 | 3467731275 | 47900 | 47900 | 47900 | 47800 | 794 |
| 547 | 20250403 | 095100 | 3429715175 | 47900 | 47850 | 47900 | 47750 | 650 |
| 548 | 20250403 | 095000 | 3398639625 | 47850 | 47800 | 47900 | 47750 | 558 |
| 549 | 20250403 | 094900 | 3371948525 | 47800 | 47800 | 47800 | 47750 | 132 |
| 550 | 20250403 | 094800 | 3365643425 | 47700 | 47750 | 47800 | 47700 | 107 |
| 551 | 20250403 | 094700 | 3360538775 | 47850 | 47750 | 47850 | 47750 | 1059 |
| 552 | 20250403 | 094600 | 3309966375 | 47750 | 47800 | 47800 | 47750 | 142 |
| 553 | 20250403 | 094500 | 3303184825 | 47800 | 47750 | 47900 | 47700 | 1462 |
| 554 | 20250403 | 094400 | 3233345125 | 47800 | 47700 | 47850 | 47700 | 541 |
| 555 | 20250403 | 094300 | 3207509575 | 47700 | 47750 | 47750 | 47700 | 755 |
| 556 | 20250403 | 094200 | 3171458375 | 47800 | 47900 | 47900 | 47750 | 679 |
| 557 | 20250403 | 094100 | 3138983175 | 47900 | 47800 | 47900 | 47700 | 1090 |
| 558 | 20250403 | 094000 | 3086937275 | 47800 | 47750 | 47800 | 47750 | 498 |
| 559 | 20250403 | 093900 | 3063132925 | 47800 | 47750 | 47800 | 47750 | 906 |
| 560 | 20250403 | 093800 | 3019845425 | 47750 | 47750 | 47800 | 47750 | 630 |
| 561 | 20250403 | 093700 | 2989751075 | 47750 | 47700 | 47800 | 47700 | 1228 |
| 562 | 20250403 | 093600 | 2931124025 | 47750 | 47800 | 47800 | 47750 | 459 |
| 563 | 20250403 | 093500 | 2909185675 | 47800 | 47800 | 47800 | 47650 | 1846 |
| 564 | 20250403 | 093400 | 2821079975 | 47800 | 47750 | 47800 | 47750 | 1177 |
| 565 | 20250403 | 093300 | 2764856075 | 47750 | 47700 | 47750 | 47700 | 368 |
| 566 | 20250403 | 093200 | 2747286875 | 47750 | 47650 | 47800 | 47650 | 710 |
| 567 | 20250403 | 093100 | 2713418750 | 47650 | 47600 | 47750 | 47600 | 1992 |
| 568 | 20250403 | 093000 | 2618532200 | 47600 | 47600 | 47700 | 47550 | 1003 |
| 569 | 20250403 | 092900 | 2570784775 | 47600 | 47550 | 47600 | 47550 | 785 |
| 570 | 20250403 | 092800 | 2533438025 | 47600 | 47600 | 47600 | 47550 | 617 |
| 571 | 20250403 | 092700 | 2504071325 | 47650 | 47650 | 47700 | 47550 | 2092 |
| 572 | 20250403 | 092600 | 2404452375 | 47650 | 47700 | 47700 | 47600 | 609 |
| 573 | 20250403 | 092500 | 2375430775 | 47700 | 47800 | 47800 | 47650 | 425 |
| 574 | 20250403 | 092400 | 2355169925 | 47800 | 47700 | 47800 | 47700 | 827 |
| 575 | 20250403 | 092300 | 2315697325 | 47700 | 47650 | 47750 | 47650 | 1787 |
| 576 | 20250403 | 092200 | 2230477075 | 47650 | 47700 | 47700 | 47600 | 541 |
| 577 | 20250403 | 092100 | 2204699775 | 47700 | 47700 | 47700 | 47650 | 423 |
| 578 | 20250403 | 092000 | 2184525125 | 47700 | 47700 | 47700 | 47700 | 262 |
| 579 | 20250403 | 091900 | 2172027725 | 47700 | 47650 | 47700 | 47625 | 798 |
| 580 | 20250403 | 091800 | 2133994800 | 47650 | 47700 | 47700 | 47650 | 625 |
| 581 | 20250403 | 091700 | 2104200325 | 47700 | 47700 | 47750 | 47650 | 1521 |
| 582 | 20250403 | 091600 | 2031646725 | 47700 | 47650 | 47700 | 47600 | 852 |
| 583 | 20250403 | 091500 | 1991060825 | 47600 | 47700 | 47750 | 47600 | 2479 |
| 584 | 20250403 | 091400 | 1872888125 | 47700 | 47600 | 47700 | 47550 | 1706 |
| 585 | 20250403 | 091300 | 1791604025 | 47650 | 47600 | 47700 | 47550 | 1623 |
| 586 | 20250403 | 091200 | 1714321725 | 47600 | 47550 | 47650 | 47550 | 767 |
| 587 | 20250403 | 091100 | 1677820925 | 47550 | 47550 | 47550 | 47450 | 808 |
| 588 | 20250403 | 091000 | 1639469375 | 47550 | 47500 | 47550 | 47400 | 2170 |
| 589 | 20250403 | 090900 | 1536481275 | 47450 | 47400 | 47500 | 47400 | 1368 |
| 590 | 20250403 | 090800 | 1471612525 | 47400 | 47350 | 47500 | 47325 | 1694 |
| 591 | 20250403 | 090700 | 1391339250 | 47350 | 47375 | 47500 | 47300 | 2057 |
| 592 | 20250403 | 090600 | 1293872400 | 47375 | 47500 | 47500 | 47300 | 1526 |
| 593 | 20250403 | 090500 | 1221580825 | 47500 | 47350 | 47500 | 47300 | 1402 |
| 594 | 20250403 | 090400 | 1155223175 | 47350 | 47350 | 47400 | 47250 | 2627 |
| 595 | 20250403 | 090300 | 1030944025 | 47400 | 47600 | 47600 | 47250 | 2113 |
| 596 | 20250403 | 090200 | 930863650 | 47600 | 47350 | 47600 | 47250 | 2258 |
| 597 | 20250403 | 090100 | 823875350 | 47450 | 47450 | 47550 | 47200 | 3311 |
| 598 | 20250403 | 090000 | 666994600 | 47550 | 47300 | 48000 | 47125 | 14078 |