34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 193700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 1619 |
| 3 | 20250402 | 193600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 4 | 20250402 | 193500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 5 | 20250402 | 193400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 6 | 20250402 | 193300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 7 | 20250402 | 193200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 8 | 20250402 | 193100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 9 | 20250402 | 193000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 10 | 20250402 | 192900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 11 | 20250402 | 192800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 12 | 20250402 | 192700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 13 | 20250402 | 192600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 14 | 20250402 | 192500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 15 | 20250402 | 192400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 16 | 20250402 | 192300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 17 | 20250402 | 192200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 18 | 20250402 | 192100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 19 | 20250402 | 192000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 20 | 20250402 | 191900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 21 | 20250402 | 191800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 22 | 20250402 | 191700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 23 | 20250402 | 191600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 24 | 20250402 | 191500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 25 | 20250402 | 191400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 26 | 20250402 | 191300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 27 | 20250402 | 191200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 28 | 20250402 | 191100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 29 | 20250402 | 191000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 30 | 20250402 | 190900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 31 | 20250402 | 190800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 32 | 20250402 | 190700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 1619 |
| 33 | 20250402 | 190600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 34 | 20250402 | 190500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 35 | 20250402 | 190400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 36 | 20250402 | 190300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 37 | 20250402 | 190200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 38 | 20250402 | 190100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 39 | 20250402 | 190000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 40 | 20250402 | 185900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 41 | 20250402 | 185800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 42 | 20250402 | 185700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 43 | 20250402 | 185600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 44 | 20250402 | 185500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 45 | 20250402 | 185400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 46 | 20250402 | 185300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 47 | 20250402 | 185200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 48 | 20250402 | 185100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 49 | 20250402 | 185000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 50 | 20250402 | 184900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 51 | 20250402 | 184800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 52 | 20250402 | 184700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 53 | 20250402 | 184600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 54 | 20250402 | 184500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 55 | 20250402 | 184400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 56 | 20250402 | 184300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 57 | 20250402 | 184200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 58 | 20250402 | 184100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 59 | 20250402 | 184000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 60 | 20250402 | 183900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 61 | 20250402 | 183800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 62 | 20250402 | 183700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 1619 |
| 63 | 20250402 | 183600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 64 | 20250402 | 183500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 65 | 20250402 | 183400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 66 | 20250402 | 183300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 67 | 20250402 | 183200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 68 | 20250402 | 183100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 69 | 20250402 | 183000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 70 | 20250402 | 182900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 71 | 20250402 | 182800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 72 | 20250402 | 182700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 73 | 20250402 | 182600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 74 | 20250402 | 182500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 75 | 20250402 | 182400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 76 | 20250402 | 182300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 77 | 20250402 | 182200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 78 | 20250402 | 182100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 79 | 20250402 | 182000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 80 | 20250402 | 181900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 81 | 20250402 | 181800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 82 | 20250402 | 181700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 83 | 20250402 | 181600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 84 | 20250402 | 181500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 85 | 20250402 | 181400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 86 | 20250402 | 181300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 87 | 20250402 | 181200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 88 | 20250402 | 181100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 89 | 20250402 | 181000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 90 | 20250402 | 180900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 91 | 20250402 | 180800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 92 | 20250402 | 180700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 1619 |
| 93 | 20250402 | 180600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 94 | 20250402 | 180500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 95 | 20250402 | 180400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 96 | 20250402 | 180300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 97 | 20250402 | 180200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 98 | 20250402 | 180100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 99 | 20250402 | 180000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 100 | 20250402 | 175900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 101 | 20250402 | 175800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 102 | 20250402 | 175700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 103 | 20250402 | 175600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 104 | 20250402 | 175500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 105 | 20250402 | 175400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 106 | 20250402 | 175300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 107 | 20250402 | 175200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 108 | 20250402 | 175100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 109 | 20250402 | 175000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 110 | 20250402 | 174900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 111 | 20250402 | 174800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 112 | 20250402 | 174700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 113 | 20250402 | 174600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 114 | 20250402 | 174500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 115 | 20250402 | 174400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 116 | 20250402 | 174300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 117 | 20250402 | 174200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 118 | 20250402 | 174100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 119 | 20250402 | 174000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 120 | 20250402 | 173900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 121 | 20250402 | 173800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 122 | 20250402 | 173700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 1619 |
| 123 | 20250402 | 173600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 124 | 20250402 | 173500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 125 | 20250402 | 173400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 126 | 20250402 | 173300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 127 | 20250402 | 173200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 128 | 20250402 | 173100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 129 | 20250402 | 173000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 130 | 20250402 | 172900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 131 | 20250402 | 172800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 132 | 20250402 | 172700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 133 | 20250402 | 172600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 134 | 20250402 | 172500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 135 | 20250402 | 172400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 136 | 20250402 | 172300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 137 | 20250402 | 172200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 138 | 20250402 | 172100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 139 | 20250402 | 172000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 140 | 20250402 | 171900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 141 | 20250402 | 171800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 142 | 20250402 | 171700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 143 | 20250402 | 171600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 144 | 20250402 | 171500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 145 | 20250402 | 171400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 146 | 20250402 | 171300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 147 | 20250402 | 171200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 148 | 20250402 | 171100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 149 | 20250402 | 171000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 150 | 20250402 | 170900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 151 | 20250402 | 170800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 152 | 20250402 | 170700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 1619 |
| 153 | 20250402 | 170600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 154 | 20250402 | 170500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 155 | 20250402 | 170400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 156 | 20250402 | 170300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 157 | 20250402 | 170200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 158 | 20250402 | 170100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 159 | 20250402 | 170000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 160 | 20250402 | 165900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 161 | 20250402 | 165800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 162 | 20250402 | 165700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 163 | 20250402 | 165600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 164 | 20250402 | 165500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 165 | 20250402 | 165400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 166 | 20250402 | 165300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 167 | 20250402 | 165200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 168 | 20250402 | 165100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 169 | 20250402 | 165000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 170 | 20250402 | 164900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 171 | 20250402 | 164800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 172 | 20250402 | 164700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 173 | 20250402 | 164600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 174 | 20250402 | 164500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 175 | 20250402 | 164400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 176 | 20250402 | 164300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 177 | 20250402 | 164200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 178 | 20250402 | 164100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 179 | 20250402 | 164000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 180 | 20250402 | 163900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 181 | 20250402 | 163800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 182 | 20250402 | 163700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 1619 |
| 183 | 20250402 | 163600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 184 | 20250402 | 163500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 185 | 20250402 | 163400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 186 | 20250402 | 163300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 187 | 20250402 | 163200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 188 | 20250402 | 163100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 189 | 20250402 | 163000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 190 | 20250402 | 162900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 191 | 20250402 | 162800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 192 | 20250402 | 162700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 193 | 20250402 | 162600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 194 | 20250402 | 162500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 195 | 20250402 | 162400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 196 | 20250402 | 162300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 197 | 20250402 | 162200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 198 | 20250402 | 162100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 199 | 20250402 | 162000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 200 | 20250402 | 161900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 201 | 20250402 | 161800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 202 | 20250402 | 161700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 203 | 20250402 | 161600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 204 | 20250402 | 161500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 205 | 20250402 | 161400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 206 | 20250402 | 161300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 207 | 20250402 | 161200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 208 | 20250402 | 161100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 209 | 20250402 | 161000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 210 | 20250402 | 160900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 211 | 20250402 | 160800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 212 | 20250402 | 160700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 1619 |
| 213 | 20250402 | 160600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 214 | 20250402 | 160500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 215 | 20250402 | 160400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 216 | 20250402 | 160300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 217 | 20250402 | 160200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 218 | 20250402 | 160100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 219 | 20250402 | 160000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 220 | 20250402 | 155900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 221 | 20250402 | 155800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 222 | 20250402 | 155700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 223 | 20250402 | 155600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 224 | 20250402 | 155500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 225 | 20250402 | 155400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 226 | 20250402 | 155300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 227 | 20250402 | 155200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 228 | 20250402 | 155100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 229 | 20250402 | 155000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 230 | 20250402 | 154900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 231 | 20250402 | 154800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 232 | 20250402 | 154700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 233 | 20250402 | 154600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 234 | 20250402 | 154500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 235 | 20250402 | 154400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 236 | 20250402 | 154300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 237 | 20250402 | 154200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 238 | 20250402 | 154100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 239 | 20250402 | 154000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 240 | 20250402 | 153900 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 241 | 20250402 | 153800 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 242 | 20250402 | 153700 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 1619 |
| 243 | 20250402 | 153600 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 244 | 20250402 | 153500 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 245 | 20250402 | 153400 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 246 | 20250402 | 153300 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 247 | 20250402 | 153200 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 248 | 20250402 | 153100 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 0 |
| 249 | 20250402 | 153000 | 3284255625 | 38850 | 38850 | 38850 | 38850 | 1619 |
| 250 | 20250402 | 152900 | 3221357475 | 38700 | 38700 | 38700 | 38700 | 0 |
| 251 | 20250402 | 152800 | 3221357475 | 38700 | 38700 | 38700 | 38700 | 0 |
| 252 | 20250402 | 152700 | 3221357475 | 38700 | 38700 | 38700 | 38700 | 0 |
| 253 | 20250402 | 152600 | 3221357475 | 38700 | 38700 | 38700 | 38700 | 0 |
| 254 | 20250402 | 152500 | 3221357475 | 38700 | 38700 | 38700 | 38700 | 0 |
| 255 | 20250402 | 152400 | 3221357475 | 38700 | 38700 | 38700 | 38700 | 0 |
| 256 | 20250402 | 152300 | 3221357475 | 38700 | 38700 | 38700 | 38700 | 0 |
| 257 | 20250402 | 152200 | 3221357475 | 38700 | 38700 | 38700 | 38700 | 0 |
| 258 | 20250402 | 152100 | 3221357475 | 38700 | 38700 | 38700 | 38700 | 0 |
| 259 | 20250402 | 152000 | 3221357475 | 38700 | 38700 | 38700 | 38700 | 0 |
| 260 | 20250402 | 151900 | 3221357475 | 38700 | 38450 | 38700 | 38450 | 259 |
| 261 | 20250402 | 151800 | 3211357725 | 38600 | 38500 | 38600 | 38450 | 91 |
| 262 | 20250402 | 151700 | 3207852525 | 38550 | 38550 | 38650 | 38400 | 528 |
| 263 | 20250402 | 151600 | 3187503325 | 38550 | 38450 | 38550 | 38450 | 244 |
| 264 | 20250402 | 151500 | 3178104125 | 38500 | 38500 | 38550 | 38500 | 226 |
| 265 | 20250402 | 151400 | 3169402675 | 38500 | 38550 | 38550 | 38400 | 313 |
| 266 | 20250402 | 151300 | 3157368425 | 38500 | 38500 | 38600 | 38400 | 503 |
| 267 | 20250402 | 151200 | 3137982375 | 38400 | 38500 | 38550 | 38400 | 227 |
| 268 | 20250402 | 151100 | 3129244025 | 38550 | 38500 | 38600 | 38400 | 370 |
| 269 | 20250402 | 151000 | 3114987675 | 38400 | 38350 | 38600 | 38350 | 228 |
| 270 | 20250402 | 150900 | 3106213175 | 38350 | 38500 | 38550 | 38350 | 306 |
| 271 | 20250402 | 150800 | 3094448725 | 38450 | 38450 | 38550 | 38450 | 496 |
| 272 | 20250402 | 150700 | 3075347675 | 38450 | 38400 | 38500 | 38400 | 224 |
| 273 | 20250402 | 150600 | 3066730625 | 38400 | 38500 | 38550 | 38400 | 249 |
| 274 | 20250402 | 150500 | 3057146925 | 38500 | 38450 | 38500 | 38400 | 322 |
| 275 | 20250402 | 150400 | 3044760075 | 38500 | 38400 | 38550 | 38400 | 458 |
| 276 | 20250402 | 150300 | 3027127375 | 38400 | 38400 | 38500 | 38350 | 278 |
| 277 | 20250402 | 150200 | 3016447725 | 38400 | 38500 | 38550 | 38400 | 229 |
| 278 | 20250402 | 150100 | 3007641075 | 38500 | 38550 | 38600 | 38450 | 332 |
| 279 | 20250402 | 150000 | 2994842075 | 38550 | 38550 | 38550 | 38450 | 323 |
| 280 | 20250402 | 145900 | 2982408925 | 38600 | 38400 | 38600 | 38400 | 163 |
| 281 | 20250402 | 145800 | 2976139825 | 38400 | 38350 | 38550 | 38350 | 238 |
| 282 | 20250402 | 145700 | 2966997475 | 38350 | 38400 | 38600 | 38350 | 290 |
| 283 | 20250402 | 145600 | 2955857925 | 38400 | 38550 | 38550 | 38400 | 180 |
| 284 | 20250402 | 145500 | 2948938825 | 38400 | 38500 | 38650 | 38400 | 287 |
| 285 | 20250402 | 145400 | 2937898675 | 38500 | 38500 | 38650 | 38450 | 678 |
| 286 | 20250402 | 145300 | 2911768025 | 38350 | 38500 | 38550 | 38350 | 331 |
| 287 | 20250402 | 145200 | 2899052525 | 38400 | 38350 | 38550 | 38300 | 423 |
| 288 | 20250402 | 145100 | 2882812025 | 38500 | 38350 | 38550 | 38300 | 192 |
| 289 | 20250402 | 145000 | 2875433575 | 38350 | 38450 | 38500 | 38350 | 392 |
| 290 | 20250402 | 144900 | 2860372275 | 38450 | 38400 | 38500 | 38350 | 294 |
| 291 | 20250402 | 144800 | 2849067375 | 38300 | 38450 | 38500 | 38300 | 304 |
| 292 | 20250402 | 144700 | 2837406925 | 38450 | 38350 | 38500 | 38300 | 280 |
| 293 | 20250402 | 144600 | 2826649425 | 38500 | 38350 | 38550 | 38350 | 430 |
| 294 | 20250402 | 144500 | 2810125275 | 38350 | 38500 | 38600 | 38350 | 259 |
| 295 | 20250402 | 144400 | 2800171725 | 38550 | 38450 | 38550 | 38400 | 174 |
| 296 | 20250402 | 144300 | 2793486575 | 38600 | 38400 | 38600 | 38400 | 286 |
| 297 | 20250402 | 144200 | 2782485975 | 38400 | 38450 | 38600 | 38400 | 200 |
| 298 | 20250402 | 144100 | 2774784475 | 38400 | 38600 | 38700 | 38400 | 633 |
| 299 | 20250402 | 144000 | 2750387475 | 38600 | 38450 | 38600 | 38450 | 127 |
| 300 | 20250402 | 143900 | 2745495075 | 38500 | 38450 | 38600 | 38450 | 352 |
| 301 | 20250402 | 143800 | 2731941075 | 38450 | 38550 | 38600 | 38350 | 309 |
| 302 | 20250402 | 143700 | 2720043375 | 38550 | 38500 | 38600 | 38350 | 331 |
| 303 | 20250402 | 143600 | 2707287325 | 38550 | 38300 | 38550 | 38300 | 271 |
| 304 | 20250402 | 143500 | 2696888125 | 38300 | 38500 | 38500 | 38300 | 221 |
| 305 | 20250402 | 143400 | 2688393975 | 38450 | 38350 | 38550 | 38300 | 284 |
| 306 | 20250402 | 143300 | 2677491925 | 38300 | 38300 | 38550 | 38300 | 289 |
| 307 | 20250402 | 143200 | 2666389475 | 38350 | 38500 | 38500 | 38300 | 311 |
| 308 | 20250402 | 143100 | 2654456475 | 38500 | 38450 | 38500 | 38300 | 195 |
| 309 | 20250402 | 143000 | 2646969975 | 38250 | 38450 | 38500 | 38250 | 313 |
| 310 | 20250402 | 142900 | 2634960325 | 38450 | 38450 | 38500 | 38250 | 395 |
| 311 | 20250402 | 142800 | 2619809325 | 38300 | 38200 | 38500 | 38200 | 104 |
| 312 | 20250402 | 142700 | 2615824225 | 38200 | 38350 | 38500 | 38200 | 427 |
| 313 | 20250402 | 142600 | 2599461775 | 38300 | 38250 | 38500 | 38250 | 132 |
| 314 | 20250402 | 142500 | 2594402525 | 38450 | 38400 | 38500 | 38250 | 223 |
| 315 | 20250402 | 142400 | 2585852925 | 38500 | 38300 | 38550 | 38300 | 296 |
| 316 | 20250402 | 142300 | 2574486625 | 38450 | 38450 | 38450 | 38300 | 207 |
| 317 | 20250402 | 142200 | 2566549175 | 38300 | 38400 | 38500 | 38300 | 320 |
| 318 | 20250402 | 142100 | 2554272575 | 38450 | 38400 | 38500 | 38300 | 410 |
| 319 | 20250402 | 142000 | 2538525925 | 38350 | 38300 | 38450 | 38300 | 198 |
| 320 | 20250402 | 141900 | 2530935275 | 38300 | 38250 | 38450 | 38250 | 449 |
| 321 | 20250402 | 141800 | 2513723125 | 38400 | 38350 | 38450 | 38250 | 301 |
| 322 | 20250402 | 141700 | 2502187725 | 38350 | 38200 | 38400 | 38200 | 147 |
| 323 | 20250402 | 141600 | 2496565725 | 38400 | 38200 | 38400 | 38200 | 355 |
| 324 | 20250402 | 141500 | 2482985825 | 38200 | 38400 | 38400 | 38200 | 184 |
| 325 | 20250402 | 141400 | 2475949575 | 38350 | 38250 | 38400 | 38200 | 383 |
| 326 | 20250402 | 141300 | 2461284225 | 38400 | 38350 | 38400 | 38200 | 281 |
| 327 | 20250402 | 141200 | 2450528075 | 38250 | 38200 | 38450 | 38200 | 284 |
| 328 | 20250402 | 141100 | 2439645475 | 38350 | 38250 | 38400 | 38200 | 283 |
| 329 | 20250402 | 141000 | 2428818325 | 38250 | 38200 | 38600 | 38200 | 590 |
| 330 | 20250402 | 140900 | 2406210225 | 38200 | 38250 | 38400 | 38200 | 181 |
| 331 | 20250402 | 140800 | 2399285875 | 38250 | 38350 | 38400 | 38200 | 368 |
| 332 | 20250402 | 140700 | 2385211075 | 38300 | 38250 | 38350 | 38200 | 222 |
| 333 | 20250402 | 140600 | 2376721775 | 38350 | 38200 | 38350 | 38200 | 223 |
| 334 | 20250402 | 140500 | 2368190775 | 38350 | 38200 | 38350 | 38200 | 280 |
| 335 | 20250402 | 140400 | 2357488075 | 38150 | 38300 | 38350 | 38100 | 398 |
| 336 | 20250402 | 140300 | 2342265825 | 38150 | 38100 | 38300 | 38100 | 293 |
| 337 | 20250402 | 140200 | 2331085525 | 38100 | 38150 | 38300 | 38100 | 274 |
| 338 | 20250402 | 140100 | 2320627125 | 38250 | 38100 | 38300 | 38100 | 257 |
| 339 | 20250402 | 140000 | 2310808725 | 38250 | 38150 | 38300 | 38100 | 493 |
| 340 | 20250402 | 135900 | 2291993525 | 38150 | 38150 | 38300 | 38150 | 285 |
| 341 | 20250402 | 135800 | 2281117575 | 38150 | 38150 | 38350 | 38150 | 428 |
| 342 | 20250402 | 135700 | 2264749675 | 38150 | 38200 | 38300 | 38150 | 323 |
| 343 | 20250402 | 135600 | 2252419325 | 38300 | 38150 | 38300 | 38150 | 340 |
| 344 | 20250402 | 135500 | 2239424475 | 38300 | 38150 | 38300 | 38150 | 266 |
| 345 | 20250402 | 135400 | 2229263875 | 38150 | 38250 | 38300 | 38150 | 291 |
| 346 | 20250402 | 135300 | 2218149375 | 38200 | 38300 | 38300 | 38200 | 309 |
| 347 | 20250402 | 135200 | 2206338225 | 38300 | 38350 | 38350 | 38200 | 260 |
| 348 | 20250402 | 135100 | 2196399875 | 38200 | 38200 | 38350 | 38150 | 521 |
| 349 | 20250402 | 135000 | 2176488925 | 38300 | 38250 | 38350 | 38200 | 251 |
| 350 | 20250402 | 134900 | 2166888375 | 38200 | 38200 | 38350 | 38150 | 226 |
| 351 | 20250402 | 134800 | 2158254625 | 38300 | 38300 | 38350 | 38150 | 491 |
| 352 | 20250402 | 134700 | 2139493175 | 38200 | 38250 | 38350 | 38200 | 319 |
| 353 | 20250402 | 134600 | 2127298025 | 38200 | 38350 | 38350 | 38200 | 490 |
| 354 | 20250402 | 134500 | 2108551575 | 38400 | 38250 | 38400 | 38250 | 324 |
| 355 | 20250402 | 134400 | 2096145175 | 38350 | 38300 | 38350 | 38200 | 403 |
| 356 | 20250402 | 134300 | 2080721325 | 38250 | 38200 | 38350 | 38200 | 503 |
| 357 | 20250402 | 134200 | 2061488825 | 38350 | 38250 | 38350 | 38200 | 327 |
| 358 | 20250402 | 134100 | 2048977625 | 38250 | 38200 | 38350 | 38200 | 282 |
| 359 | 20250402 | 134000 | 2038198025 | 38350 | 38350 | 38350 | 38200 | 483 |
| 360 | 20250402 | 133900 | 2019710025 | 38200 | 38250 | 38400 | 38200 | 319 |
| 361 | 20250402 | 133800 | 2007518875 | 38300 | 38250 | 38350 | 38150 | 503 |
| 362 | 20250402 | 133700 | 1988283725 | 38250 | 38350 | 38350 | 38200 | 451 |
| 363 | 20250402 | 133600 | 1971027025 | 38400 | 38350 | 38450 | 38350 | 334 |
| 364 | 20250402 | 133500 | 1958215775 | 38350 | 38400 | 38450 | 38300 | 624 |
| 365 | 20250402 | 133400 | 1934272375 | 38350 | 38350 | 38500 | 38300 | 412 |
| 366 | 20250402 | 133300 | 1918463125 | 38450 | 38400 | 38450 | 38300 | 511 |
| 367 | 20250402 | 133200 | 1898855675 | 38400 | 38450 | 38550 | 38400 | 1389 |
| 368 | 20250402 | 133100 | 1845492475 | 38450 | 38450 | 38550 | 38450 | 330 |
| 369 | 20250402 | 133000 | 1832799475 | 38500 | 38500 | 38550 | 38450 | 389 |
| 370 | 20250402 | 132900 | 1817822875 | 38600 | 38450 | 38650 | 38450 | 389 |
| 371 | 20250402 | 132800 | 1802844375 | 38450 | 38450 | 38550 | 38450 | 308 |
| 372 | 20250402 | 132700 | 1790997725 | 38450 | 38450 | 38650 | 38450 | 293 |
| 373 | 20250402 | 132600 | 1779723325 | 38450 | 38500 | 38600 | 38450 | 306 |
| 374 | 20250402 | 132500 | 1767945375 | 38550 | 38550 | 38550 | 38450 | 1082 |
| 375 | 20250402 | 132400 | 1726297425 | 38500 | 38650 | 38700 | 38500 | 1395 |
| 376 | 20250402 | 132300 | 1672518725 | 38550 | 38550 | 38650 | 38550 | 368 |
| 377 | 20250402 | 132200 | 1658328225 | 38550 | 38550 | 38750 | 38550 | 154 |
| 378 | 20250402 | 132100 | 1652386125 | 38750 | 38650 | 38750 | 38500 | 2349 |
| 379 | 20250402 | 132000 | 1561677775 | 38550 | 38750 | 38750 | 38550 | 413 |
| 380 | 20250402 | 131900 | 1545728475 | 38650 | 38850 | 38850 | 38600 | 218 |
| 381 | 20250402 | 131800 | 1537300675 | 38650 | 38700 | 38900 | 38600 | 734 |
| 382 | 20250402 | 131700 | 1508891775 | 38750 | 38800 | 38800 | 38700 | 195 |
| 383 | 20250402 | 131600 | 1501343325 | 38700 | 38800 | 38800 | 38700 | 199 |
| 384 | 20250402 | 131500 | 1493640825 | 38700 | 38800 | 38850 | 38700 | 505 |
| 385 | 20250402 | 131400 | 1474061025 | 38800 | 38850 | 38950 | 38800 | 504 |
| 386 | 20250402 | 131300 | 1454489625 | 38950 | 38800 | 38950 | 38800 | 332 |
| 387 | 20250402 | 131200 | 1441603675 | 38800 | 38850 | 39000 | 38800 | 413 |
| 388 | 20250402 | 131100 | 1425549625 | 38850 | 38800 | 38850 | 38800 | 254 |
| 389 | 20250402 | 131000 | 1415689125 | 39000 | 39000 | 39050 | 38800 | 1407 |
| 390 | 20250402 | 130900 | 1360931025 | 39000 | 39050 | 39150 | 39000 | 276 |
| 391 | 20250402 | 130800 | 1350160175 | 39000 | 39050 | 39100 | 39000 | 251 |
| 392 | 20250402 | 130700 | 1340365175 | 39000 | 39050 | 39150 | 39000 | 483 |
| 393 | 20250402 | 130600 | 1321508625 | 39050 | 39100 | 39200 | 39050 | 384 |
| 394 | 20250402 | 130500 | 1306504175 | 39050 | 39100 | 39200 | 39050 | 444 |
| 395 | 20250402 | 130400 | 1289145275 | 39150 | 39150 | 39300 | 39050 | 1417 |
| 396 | 20250402 | 130300 | 1233709475 | 39150 | 39100 | 39300 | 39100 | 401 |
| 397 | 20250402 | 130200 | 1217981175 | 39300 | 39250 | 39350 | 39050 | 1580 |
| 398 | 20250402 | 130100 | 1156070475 | 39250 | 39300 | 39550 | 39250 | 270 |
| 399 | 20250402 | 130000 | 1145456050 | 39300 | 39350 | 39550 | 39300 | 681 |
| 400 | 20250402 | 125900 | 1118666500 | 39350 | 39350 | 39550 | 39350 | 103 |
| 401 | 20250402 | 125800 | 1114606200 | 39350 | 39500 | 39750 | 39350 | 697 |
| 402 | 20250402 | 125700 | 1087105600 | 39500 | 39700 | 39700 | 39450 | 113 |
| 403 | 20250402 | 125600 | 1082640350 | 39500 | 39550 | 39750 | 39450 | 515 |
| 404 | 20250402 | 125500 | 1062254550 | 39550 | 39750 | 39750 | 39550 | 30 |
| 405 | 20250402 | 125400 | 1061062250 | 39550 | 39750 | 39750 | 39550 | 26 |
| 406 | 20250402 | 125300 | 1060028950 | 39700 | 39700 | 39700 | 39700 | 0 |
| 407 | 20250402 | 125200 | 1060028950 | 39700 | 39450 | 39700 | 39450 | 27 |
| 408 | 20250402 | 125100 | 1058957300 | 39750 | 39700 | 39750 | 39450 | 184 |
| 409 | 20250402 | 125000 | 1051652000 | 39650 | 39650 | 39650 | 39650 | 18 |
| 410 | 20250402 | 124900 | 1050938300 | 39700 | 39700 | 39700 | 39700 | 9 |
| 411 | 20250402 | 124800 | 1050581000 | 39650 | 39650 | 39650 | 39650 | 10 |
| 412 | 20250402 | 124700 | 1050184500 | 39600 | 39600 | 39600 | 39600 | 25 |
| 413 | 20250402 | 124600 | 1049194500 | 39600 | 39450 | 39600 | 39350 | 245 |
| 414 | 20250402 | 124500 | 1039529400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 415 | 20250402 | 124400 | 1039529400 | 39650 | 39600 | 39700 | 39450 | 62 |
| 416 | 20250402 | 124300 | 1037073400 | 39700 | 39450 | 39700 | 39450 | 18 |
| 417 | 20250402 | 124200 | 1036360800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 418 | 20250402 | 124100 | 1036360800 | 39700 | 39450 | 39700 | 39450 | 16 |
| 419 | 20250402 | 124000 | 1035727250 | 39450 | 39700 | 39700 | 39450 | 18 |
| 420 | 20250402 | 123900 | 1035014900 | 39450 | 39450 | 39450 | 39450 | 45 |
| 421 | 20250402 | 123800 | 1033239650 | 39700 | 39700 | 39700 | 39700 | 24 |
| 422 | 20250402 | 123700 | 1032286850 | 39650 | 39650 | 39650 | 39650 | 18 |
| 423 | 20250402 | 123600 | 1031573150 | 39650 | 39450 | 39650 | 39450 | 19 |
| 424 | 20250402 | 123500 | 1030820600 | 39650 | 39650 | 39650 | 39650 | 14 |
| 425 | 20250402 | 123400 | 1030265500 | 39650 | 39650 | 39650 | 39650 | 10 |
| 426 | 20250402 | 123300 | 1029869000 | 39450 | 39450 | 39450 | 39450 | 3 |
| 427 | 20250402 | 123200 | 1029750650 | 39400 | 39650 | 39700 | 39400 | 242 |
| 428 | 20250402 | 123100 | 1020153900 | 39350 | 39350 | 39650 | 39350 | 280 |
| 429 | 20250402 | 123000 | 1009096750 | 39600 | 39550 | 39600 | 39550 | 53 |
| 430 | 20250402 | 122900 | 1006999200 | 39350 | 39600 | 39600 | 39350 | 11 |
| 431 | 20250402 | 122800 | 1006563850 | 39550 | 39550 | 39550 | 39550 | 29 |
| 432 | 20250402 | 122700 | 1005416900 | 39550 | 39550 | 39550 | 39550 | 0 |
| 433 | 20250402 | 122600 | 1005416900 | 39550 | 39500 | 39550 | 39500 | 38 |
| 434 | 20250402 | 122500 | 1003915450 | 39500 | 39500 | 39500 | 39500 | 22 |
| 435 | 20250402 | 122400 | 1003046450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 436 | 20250402 | 122300 | 1003046450 | 39550 | 39300 | 39550 | 39300 | 10 |
| 437 | 20250402 | 122200 | 1002651200 | 39300 | 39450 | 39500 | 39300 | 110 |
| 438 | 20250402 | 122100 | 998307300 | 39450 | 39250 | 39450 | 39250 | 26 |
| 439 | 20250402 | 122000 | 997286600 | 39250 | 39450 | 39450 | 39250 | 93 |
| 440 | 20250402 | 121900 | 993629750 | 39450 | 39450 | 39450 | 39450 | 19 |
| 441 | 20250402 | 121800 | 992880200 | 39450 | 39400 | 39450 | 39400 | 283 |
| 442 | 20250402 | 121700 | 981721250 | 39300 | 39450 | 39600 | 39300 | 297 |
| 443 | 20250402 | 121600 | 970019550 | 39450 | 39600 | 39600 | 39450 | 51 |
| 444 | 20250402 | 121500 | 968004500 | 39550 | 39550 | 39550 | 39550 | 19 |
| 445 | 20250402 | 121400 | 967253050 | 39350 | 39550 | 39550 | 39350 | 768 |
| 446 | 20250402 | 121300 | 936912450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 447 | 20250402 | 121200 | 936912450 | 39550 | 39550 | 39550 | 39550 | 26 |
| 448 | 20250402 | 121100 | 935884150 | 39550 | 39350 | 39550 | 39350 | 11 |
| 449 | 20250402 | 121000 | 935449300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 450 | 20250402 | 120900 | 935449300 | 39550 | 39550 | 39550 | 39550 | 9 |
| 451 | 20250402 | 120800 | 935093350 | 39550 | 39550 | 39550 | 39550 | 9 |
| 452 | 20250402 | 120700 | 934737400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 453 | 20250402 | 120600 | 934737400 | 39550 | 39500 | 39550 | 39500 | 70 |
| 454 | 20250402 | 120500 | 931971900 | 39500 | 39500 | 39500 | 39500 | 9 |
| 455 | 20250402 | 120400 | 931616400 | 39500 | 39500 | 39500 | 39500 | 0 |
| 456 | 20250402 | 120300 | 931616400 | 39500 | 39500 | 39500 | 39300 | 11 |
| 457 | 20250402 | 120200 | 931182100 | 39500 | 39500 | 39500 | 39500 | 10 |
| 458 | 20250402 | 120100 | 930787100 | 39250 | 39250 | 39250 | 39250 | 4 |
| 459 | 20250402 | 120000 | 930630100 | 39500 | 39350 | 39500 | 39250 | 265 |
| 460 | 20250402 | 115900 | 920210350 | 39350 | 39500 | 39500 | 39350 | 14 |
| 461 | 20250402 | 115800 | 919658100 | 39550 | 39550 | 39550 | 39550 | 0 |
| 462 | 20250402 | 115700 | 919658100 | 39550 | 39500 | 39550 | 39300 | 80 |
| 463 | 20250402 | 115600 | 916508400 | 39500 | 39350 | 39500 | 39300 | 24 |
| 464 | 20250402 | 115500 | 915563300 | 39500 | 39300 | 39500 | 39300 | 15 |
| 465 | 20250402 | 115400 | 914971000 | 39500 | 39350 | 39500 | 39350 | 74 |
| 466 | 20250402 | 115300 | 912057750 | 39500 | 39500 | 39500 | 39500 | 10 |
| 467 | 20250402 | 115200 | 911662750 | 39500 | 39500 | 39500 | 39500 | 2 |
| 468 | 20250402 | 115100 | 911583750 | 39500 | 39350 | 39500 | 39350 | 10 |
| 469 | 20250402 | 115000 | 911188900 | 39350 | 39450 | 39500 | 39350 | 36 |
| 470 | 20250402 | 114900 | 909769900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 471 | 20250402 | 114800 | 909769900 | 39500 | 39500 | 39500 | 39500 | 10 |
| 472 | 20250402 | 114700 | 909374900 | 39500 | 39500 | 39500 | 39500 | 9 |
| 473 | 20250402 | 114600 | 909019400 | 39500 | 39450 | 39500 | 39450 | 52 |
| 474 | 20250402 | 114500 | 906967300 | 39450 | 39500 | 39500 | 39300 | 609 |
| 475 | 20250402 | 114400 | 882986650 | 39600 | 39600 | 39600 | 39600 | 10 |
| 476 | 20250402 | 114300 | 882590650 | 39600 | 39600 | 39600 | 39600 | 17 |
| 477 | 20250402 | 114200 | 881917450 | 39600 | 39550 | 39600 | 39500 | 16 |
| 478 | 20250402 | 114100 | 881284250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 479 | 20250402 | 114000 | 881284250 | 39550 | 39500 | 39550 | 39500 | 26 |
| 480 | 20250402 | 113900 | 880256800 | 39550 | 39550 | 39550 | 39550 | 10 |
| 481 | 20250402 | 113800 | 879861300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 482 | 20250402 | 113700 | 879861300 | 39550 | 39550 | 39550 | 39550 | 9 |
| 483 | 20250402 | 113600 | 879505350 | 39550 | 39450 | 39550 | 39400 | 54 |
| 484 | 20250402 | 113500 | 877372400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 485 | 20250402 | 113400 | 877372400 | 39550 | 39450 | 39550 | 39450 | 13 |
| 486 | 20250402 | 113300 | 876858550 | 39550 | 39550 | 39550 | 39550 | 9 |
| 487 | 20250402 | 113200 | 876502600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 488 | 20250402 | 113100 | 876502600 | 39550 | 39350 | 39550 | 39350 | 36 |
| 489 | 20250402 | 113000 | 875080450 | 39550 | 39550 | 39550 | 39550 | 1 |
| 490 | 20250402 | 112900 | 875040900 | 39350 | 39600 | 39600 | 39350 | 170 |
| 491 | 20250402 | 112800 | 868319300 | 39550 | 39500 | 39550 | 39500 | 159 |
| 492 | 20250402 | 112700 | 862035050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 493 | 20250402 | 112600 | 862035050 | 39500 | 39400 | 39500 | 39400 | 23 |
| 494 | 20250402 | 112500 | 861127800 | 39350 | 39350 | 39350 | 39350 | 0 |
| 495 | 20250402 | 112400 | 861127800 | 39350 | 39350 | 39350 | 39350 | 2 |
| 496 | 20250402 | 112300 | 861049100 | 39350 | 39400 | 39400 | 39350 | 30 |
| 497 | 20250402 | 112200 | 859868500 | 39400 | 39400 | 39400 | 39400 | 51 |
| 498 | 20250402 | 112100 | 857859100 | 39400 | 39450 | 39450 | 39400 | 83 |
| 499 | 20250402 | 112000 | 854586400 | 39400 | 39400 | 39400 | 39400 | 51 |
| 500 | 20250402 | 111900 | 852577000 | 39400 | 39350 | 39400 | 39350 | 58 |
| 501 | 20250402 | 111800 | 850294650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 502 | 20250402 | 111700 | 850294650 | 39300 | 39250 | 39350 | 39250 | 4 |
| 503 | 20250402 | 111600 | 850137400 | 39250 | 39300 | 39300 | 39250 | 2 |
| 504 | 20250402 | 111500 | 850058850 | 39200 | 39200 | 39200 | 39200 | 1 |
| 505 | 20250402 | 111400 | 850019650 | 39200 | 39200 | 39200 | 39200 | 4 |
| 506 | 20250402 | 111300 | 849862850 | 39200 | 39300 | 39300 | 39200 | 26 |
| 507 | 20250402 | 111200 | 848841650 | 39200 | 39200 | 39200 | 39150 | 881 |
| 508 | 20250402 | 111100 | 814337400 | 39200 | 39200 | 39200 | 39200 | 16 |
| 509 | 20250402 | 111000 | 813710200 | 39450 | 39450 | 39450 | 39450 | 1 |
| 510 | 20250402 | 110900 | 813670750 | 39200 | 39350 | 39350 | 39200 | 50 |
| 511 | 20250402 | 110800 | 811710000 | 39450 | 39300 | 39450 | 39200 | 17 |
| 512 | 20250402 | 110700 | 811043150 | 39450 | 39350 | 39450 | 39200 | 76 |
| 513 | 20250402 | 110600 | 808059600 | 39350 | 39400 | 39400 | 39350 | 10 |
| 514 | 20250402 | 110500 | 807666000 | 39350 | 39450 | 39450 | 39350 | 48 |
| 515 | 20250402 | 110400 | 805774050 | 39400 | 39550 | 39550 | 39400 | 82 |
| 516 | 20250402 | 110300 | 802537950 | 39500 | 39500 | 39500 | 39500 | 0 |
| 517 | 20250402 | 110200 | 802537950 | 39500 | 39450 | 39500 | 39450 | 60 |
| 518 | 20250402 | 110100 | 800168000 | 39500 | 39450 | 39500 | 39450 | 81 |
| 519 | 20250402 | 110000 | 796971050 | 39500 | 39500 | 39500 | 39500 | 45 |
| 520 | 20250402 | 105900 | 795193550 | 39500 | 39500 | 39500 | 39500 | 1 |
| 521 | 20250402 | 105800 | 795154050 | 39450 | 39450 | 39450 | 39450 | 9 |
| 522 | 20250402 | 105700 | 794799000 | 39450 | 39500 | 39550 | 39450 | 77 |
| 523 | 20250402 | 105600 | 791757050 | 39450 | 39500 | 39500 | 39450 | 136 |
| 524 | 20250402 | 105500 | 786388650 | 39350 | 39350 | 39400 | 39350 | 29 |
| 525 | 20250402 | 105400 | 785246900 | 39300 | 39350 | 39550 | 39250 | 2465 |
| 526 | 20250402 | 105300 | 688236950 | 39300 | 39300 | 39350 | 39300 | 411 |
| 527 | 20250402 | 105200 | 672064650 | 39300 | 39300 | 39300 | 39300 | 2 |
| 528 | 20250402 | 105100 | 671986050 | 39350 | 39300 | 39350 | 39250 | 168 |
| 529 | 20250402 | 105000 | 665387650 | 39250 | 39250 | 39250 | 39250 | 3 |
| 530 | 20250402 | 104900 | 665269900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 531 | 20250402 | 104800 | 665269900 | 39400 | 39400 | 39400 | 39400 | 19 |
| 532 | 20250402 | 104700 | 664521300 | 39250 | 39300 | 39350 | 39250 | 1825 |
| 533 | 20250402 | 104600 | 592788800 | 39300 | 39300 | 39300 | 39300 | 0 |
| 534 | 20250402 | 104500 | 592788800 | 39300 | 39250 | 39300 | 39250 | 22 |
| 535 | 20250402 | 104400 | 591924550 | 39300 | 39400 | 39400 | 39250 | 877 |
| 536 | 20250402 | 104300 | 557466500 | 39400 | 39400 | 39400 | 39350 | 38 |
| 537 | 20250402 | 104200 | 555970350 | 39350 | 39350 | 39350 | 39350 | 86 |
| 538 | 20250402 | 104100 | 552586250 | 39350 | 39350 | 39350 | 39350 | 21 |
| 539 | 20250402 | 104000 | 551759900 | 39350 | 39350 | 39350 | 39300 | 112 |
| 540 | 20250402 | 103900 | 547356300 | 39350 | 39350 | 39350 | 39350 | 0 |
| 541 | 20250402 | 103800 | 547356300 | 39350 | 39300 | 39350 | 39300 | 25 |
| 542 | 20250402 | 103700 | 546372950 | 39350 | 39350 | 39350 | 39350 | 0 |
| 543 | 20250402 | 103600 | 546372950 | 39350 | 39100 | 39350 | 39100 | 153 |
| 544 | 20250402 | 103500 | 540356550 | 39250 | 39300 | 39300 | 39100 | 27 |
| 545 | 20250402 | 103400 | 539296700 | 39150 | 39150 | 39150 | 39150 | 0 |
| 546 | 20250402 | 103300 | 539296700 | 39150 | 39250 | 39350 | 39150 | 67 |
| 547 | 20250402 | 103200 | 536668650 | 39250 | 39250 | 39250 | 39250 | 4 |
| 548 | 20250402 | 103100 | 536511650 | 39200 | 39200 | 39300 | 39150 | 33 |
| 549 | 20250402 | 103000 | 535216800 | 39300 | 39300 | 39300 | 39300 | 14 |
| 550 | 20250402 | 102900 | 534666600 | 39200 | 39200 | 39200 | 39200 | 1 |
| 551 | 20250402 | 102800 | 534627400 | 39200 | 39150 | 39350 | 39150 | 95 |
| 552 | 20250402 | 102700 | 530902800 | 39350 | 39350 | 39350 | 39350 | 15 |
| 553 | 20250402 | 102600 | 530312550 | 39350 | 39200 | 39350 | 39200 | 217 |
| 554 | 20250402 | 102500 | 521797900 | 39050 | 39150 | 39150 | 39050 | 135 |
| 555 | 20250402 | 102400 | 516516950 | 39050 | 39100 | 39150 | 39050 | 53 |
| 556 | 20250402 | 102300 | 514444600 | 39050 | 39050 | 39050 | 39050 | 33 |
| 557 | 20250402 | 102200 | 513155950 | 39050 | 39100 | 39150 | 39050 | 66 |
| 558 | 20250402 | 102100 | 510578100 | 39100 | 39050 | 39100 | 39050 | 55 |
| 559 | 20250402 | 102000 | 508428750 | 39050 | 39050 | 39100 | 39050 | 83 |
| 560 | 20250402 | 101900 | 505187300 | 39050 | 39050 | 39050 | 39050 | 47 |
| 561 | 20250402 | 101800 | 503351950 | 39100 | 39100 | 39100 | 39100 | 435 |
| 562 | 20250402 | 101700 | 486343450 | 39050 | 39100 | 39100 | 39050 | 20 |
| 563 | 20250402 | 101600 | 485561650 | 39100 | 39100 | 39100 | 39100 | 0 |
| 564 | 20250402 | 101500 | 485561650 | 39100 | 39100 | 39100 | 39100 | 26 |
| 565 | 20250402 | 101400 | 484545050 | 39100 | 39100 | 39100 | 39050 | 79 |
| 566 | 20250402 | 101300 | 481457150 | 39150 | 39150 | 39150 | 39150 | 0 |
| 567 | 20250402 | 101200 | 481457150 | 39150 | 39150 | 39150 | 39150 | 12 |
| 568 | 20250402 | 101100 | 480987350 | 39150 | 39150 | 39150 | 39150 | 4 |
| 569 | 20250402 | 101000 | 480830750 | 39150 | 39150 | 39150 | 39150 | 0 |
| 570 | 20250402 | 100900 | 480830750 | 39150 | 39100 | 39150 | 39100 | 6 |
| 571 | 20250402 | 100800 | 480595900 | 39200 | 39150 | 39200 | 39000 | 1496 |
| 572 | 20250402 | 100700 | 422180000 | 39150 | 39150 | 39150 | 39150 | 2 |
| 573 | 20250402 | 100600 | 422101700 | 39150 | 39150 | 39150 | 39050 | 410 |
| 574 | 20250402 | 100500 | 406065050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 575 | 20250402 | 100400 | 406065050 | 39050 | 39050 | 39050 | 39050 | 73 |
| 576 | 20250402 | 100300 | 403214400 | 39300 | 39150 | 39300 | 39000 | 2132 |
| 577 | 20250402 | 100200 | 320011400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 578 | 20250402 | 100100 | 320011400 | 39150 | 39450 | 39450 | 39150 | 271 |
| 579 | 20250402 | 100000 | 309385600 | 39200 | 39550 | 39550 | 39200 | 183 |
| 580 | 20250402 | 095900 | 302174200 | 39550 | 39400 | 39550 | 39400 | 87 |
| 581 | 20250402 | 095800 | 298742350 | 39400 | 39350 | 39400 | 39350 | 7 |
| 582 | 20250402 | 095700 | 298466750 | 39300 | 39300 | 39350 | 39300 | 71 |
| 583 | 20250402 | 095600 | 295673300 | 39250 | 39250 | 39250 | 39250 | 3 |
| 584 | 20250402 | 095500 | 295555550 | 39300 | 39200 | 39300 | 39200 | 61 |
| 585 | 20250402 | 095400 | 293160250 | 39150 | 39300 | 39300 | 39150 | 243 |
| 586 | 20250402 | 095300 | 283634650 | 39300 | 39300 | 39300 | 39300 | 47 |
| 587 | 20250402 | 095200 | 281787550 | 39100 | 39200 | 39200 | 39100 | 43 |
| 588 | 20250402 | 095100 | 280106050 | 39200 | 39200 | 39200 | 39100 | 179 |
| 589 | 20250402 | 095000 | 273090050 | 39300 | 39100 | 39300 | 39100 | 37 |
| 590 | 20250402 | 094900 | 271643150 | 39050 | 39150 | 39300 | 39050 | 367 |
| 591 | 20250402 | 094800 | 257280500 | 39150 | 39250 | 39300 | 39150 | 236 |
| 592 | 20250402 | 094700 | 248022200 | 39250 | 39250 | 39350 | 39250 | 332 |
| 593 | 20250402 | 094600 | 234971500 | 39200 | 39250 | 39250 | 39150 | 25 |
| 594 | 20250402 | 094500 | 233991350 | 39250 | 39250 | 39400 | 39250 | 50 |
| 595 | 20250402 | 094400 | 232028700 | 39250 | 39400 | 39400 | 39150 | 49 |
| 596 | 20250402 | 094300 | 230106000 | 39400 | 39400 | 39400 | 39400 | 16 |
| 597 | 20250402 | 094200 | 229475600 | 39150 | 39500 | 39500 | 39150 | 559 |
| 598 | 20250402 | 094100 | 207498250 | 39400 | 39500 | 39500 | 39400 | 6 |
| 599 | 20250402 | 094000 | 207261550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 600 | 20250402 | 093900 | 207261550 | 39450 | 39400 | 39450 | 39400 | 15 |
| 601 | 20250402 | 093800 | 206669950 | 39450 | 39400 | 39450 | 39400 | 24 |
| 602 | 20250402 | 093700 | 205723750 | 39400 | 39500 | 39550 | 39400 | 187 |
| 603 | 20250402 | 093600 | 198344200 | 39500 | 39450 | 39500 | 39450 | 37 |
| 604 | 20250402 | 093500 | 196882800 | 39450 | 39400 | 39450 | 39400 | 42 |
| 605 | 20250402 | 093400 | 195226750 | 39400 | 39400 | 39400 | 39300 | 28 |
| 606 | 20250402 | 093300 | 194123650 | 39150 | 39150 | 39150 | 39150 | 14 |
| 607 | 20250402 | 093200 | 193575550 | 39150 | 39200 | 39250 | 39150 | 77 |
| 608 | 20250402 | 093100 | 190556950 | 39200 | 39250 | 39250 | 39200 | 113 |
| 609 | 20250402 | 093000 | 186122000 | 39200 | 39350 | 39450 | 39200 | 288 |
| 610 | 20250402 | 092900 | 174785500 | 39400 | 39350 | 39400 | 39350 | 42 |
| 611 | 20250402 | 092800 | 173132300 | 39300 | 39200 | 39300 | 39200 | 79 |
| 612 | 20250402 | 092700 | 170029100 | 39150 | 39150 | 39250 | 39100 | 226 |
| 613 | 20250402 | 092600 | 161168150 | 39100 | 39100 | 39100 | 39100 | 53 |
| 614 | 20250402 | 092500 | 159095850 | 39100 | 39100 | 39100 | 39100 | 17 |
| 615 | 20250402 | 092400 | 158431150 | 39100 | 39100 | 39150 | 39100 | 90 |
| 616 | 20250402 | 092300 | 154910950 | 39100 | 39150 | 39150 | 39100 | 227 |
| 617 | 20250402 | 092200 | 146024450 | 39150 | 39100 | 39150 | 39100 | 36 |
| 618 | 20250402 | 092100 | 144616800 | 39150 | 39050 | 39150 | 39050 | 119 |
| 619 | 20250402 | 092000 | 139964350 | 39050 | 39100 | 39150 | 39050 | 120 |
| 620 | 20250402 | 091900 | 135273350 | 39200 | 39150 | 39200 | 39100 | 23 |
| 621 | 20250402 | 091800 | 134372200 | 39200 | 39150 | 39200 | 39100 | 101 |
| 622 | 20250402 | 091700 | 130421400 | 39150 | 39150 | 39150 | 39100 | 149 |
| 623 | 20250402 | 091600 | 124588900 | 39150 | 39200 | 39250 | 39100 | 100 |
| 624 | 20250402 | 091500 | 120674700 | 39200 | 39200 | 39200 | 39200 | 4 |
| 625 | 20250402 | 091400 | 120517900 | 39200 | 39100 | 39200 | 39100 | 125 |
| 626 | 20250402 | 091300 | 115624450 | 39100 | 39200 | 39200 | 39100 | 108 |
| 627 | 20250402 | 091200 | 111395350 | 39450 | 39150 | 39450 | 39150 | 6 |
| 628 | 20250402 | 091100 | 111160150 | 39150 | 39150 | 39150 | 39150 | 50 |
| 629 | 20250402 | 091000 | 109202650 | 39150 | 39400 | 39650 | 39100 | 507 |
| 630 | 20250402 | 090900 | 89308600 | 39400 | 39450 | 39450 | 39400 | 37 |
| 631 | 20250402 | 090800 | 87850550 | 39400 | 39400 | 39400 | 39400 | 13 |
| 632 | 20250402 | 090700 | 87338350 | 39600 | 39400 | 39600 | 39400 | 168 |
| 633 | 20250402 | 090600 | 80711250 | 39400 | 39600 | 39600 | 39400 | 95 |
| 634 | 20250402 | 090500 | 76960550 | 39500 | 39450 | 39500 | 39450 | 29 |
| 635 | 20250402 | 090400 | 75816450 | 39400 | 39500 | 39700 | 39400 | 258 |
| 636 | 20250402 | 090300 | 65613550 | 39500 | 39500 | 39500 | 39500 | 0 |
| 637 | 20250402 | 090200 | 65613550 | 39500 | 39900 | 39900 | 39500 | 303 |
| 638 | 20250402 | 090100 | 53597800 | 39900 | 39900 | 39900 | 39900 | 10 |
| 639 | 20250402 | 090000 | 53198800 | 40000 | 40050 | 40100 | 39800 | 1330 |