34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 191400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 5328 |
| 3 | 20250401 | 191300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20250401 | 191200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20250401 | 191100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20250401 | 191000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20250401 | 190900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20250401 | 190800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20250401 | 190700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20250401 | 190600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20250401 | 190500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20250401 | 190400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20250401 | 190300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20250401 | 190200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20250401 | 190100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20250401 | 190000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20250401 | 185900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20250401 | 185800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20250401 | 185700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20250401 | 185600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20250401 | 185500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20250401 | 185400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20250401 | 185300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20250401 | 185200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20250401 | 185100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20250401 | 185000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20250401 | 184900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20250401 | 184800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20250401 | 184700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20250401 | 184600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20250401 | 184500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20250401 | 184400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 5328 |
| 33 | 20250401 | 184300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20250401 | 184200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20250401 | 184100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20250401 | 184000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20250401 | 183900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20250401 | 183800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20250401 | 183700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20250401 | 183600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20250401 | 183500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20250401 | 183400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20250401 | 183300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20250401 | 183200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20250401 | 183100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20250401 | 183000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20250401 | 182900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20250401 | 182800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20250401 | 182700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20250401 | 182600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20250401 | 182500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20250401 | 182400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20250401 | 182300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20250401 | 182200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20250401 | 182100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20250401 | 182000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20250401 | 181900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20250401 | 181800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20250401 | 181700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20250401 | 181600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20250401 | 181500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20250401 | 181400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 5328 |
| 63 | 20250401 | 181300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20250401 | 181200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20250401 | 181100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20250401 | 181000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20250401 | 180900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20250401 | 180800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20250401 | 180700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20250401 | 180600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20250401 | 180500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20250401 | 180400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20250401 | 180300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20250401 | 180200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20250401 | 180100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20250401 | 180000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20250401 | 175900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20250401 | 175800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20250401 | 175700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20250401 | 175600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20250401 | 175500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20250401 | 175400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20250401 | 175300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20250401 | 175200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20250401 | 175100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20250401 | 175000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20250401 | 174900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20250401 | 174800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20250401 | 174700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20250401 | 174600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20250401 | 174500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20250401 | 174400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 5328 |
| 93 | 20250401 | 174300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20250401 | 174200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20250401 | 174100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20250401 | 174000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20250401 | 173900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20250401 | 173800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20250401 | 173700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20250401 | 173600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20250401 | 173500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20250401 | 173400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20250401 | 173300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20250401 | 173200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20250401 | 173100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20250401 | 173000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20250401 | 172900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20250401 | 172800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20250401 | 172700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20250401 | 172600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20250401 | 172500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20250401 | 172400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20250401 | 172300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20250401 | 172200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20250401 | 172100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20250401 | 172000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20250401 | 171900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20250401 | 171800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20250401 | 171700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20250401 | 171600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20250401 | 171500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20250401 | 171400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 5328 |
| 123 | 20250401 | 171300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20250401 | 171200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20250401 | 171100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20250401 | 171000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20250401 | 170900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20250401 | 170800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20250401 | 170700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20250401 | 170600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20250401 | 170500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20250401 | 170400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20250401 | 170300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20250401 | 170200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20250401 | 170100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20250401 | 170000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20250401 | 165900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20250401 | 165800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20250401 | 165700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20250401 | 165600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20250401 | 165500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20250401 | 165400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20250401 | 165300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20250401 | 165200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20250401 | 165100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20250401 | 165000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20250401 | 164900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20250401 | 164800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20250401 | 164700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20250401 | 164600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20250401 | 164500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20250401 | 164400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 5328 |
| 153 | 20250401 | 164300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20250401 | 164200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20250401 | 164100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20250401 | 164000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20250401 | 163900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20250401 | 163800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20250401 | 163700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20250401 | 163600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20250401 | 163500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20250401 | 163400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20250401 | 163300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20250401 | 163200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20250401 | 163100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20250401 | 163000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20250401 | 162900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20250401 | 162800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20250401 | 162700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20250401 | 162600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20250401 | 162500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20250401 | 162400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20250401 | 162300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20250401 | 162200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20250401 | 162100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20250401 | 162000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20250401 | 161900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20250401 | 161800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20250401 | 161700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20250401 | 161600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20250401 | 161500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20250401 | 161400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 5328 |
| 183 | 20250401 | 161300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20250401 | 161200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20250401 | 161100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20250401 | 161000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20250401 | 160900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20250401 | 160800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20250401 | 160700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20250401 | 160600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20250401 | 160500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20250401 | 160400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20250401 | 160300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20250401 | 160200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20250401 | 160100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20250401 | 160000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20250401 | 155900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20250401 | 155800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20250401 | 155700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20250401 | 155600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20250401 | 155500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20250401 | 155400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20250401 | 155300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20250401 | 155200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20250401 | 155100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20250401 | 155000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20250401 | 154900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20250401 | 154800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20250401 | 154700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20250401 | 154600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20250401 | 154500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20250401 | 154400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 5328 |
| 213 | 20250401 | 154300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20250401 | 154200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20250401 | 154100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 216 | 20250401 | 154000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 217 | 20250401 | 153900 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 218 | 20250401 | 153800 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 219 | 20250401 | 153700 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 220 | 20250401 | 153600 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 221 | 20250401 | 153500 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 222 | 20250401 | 153400 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 223 | 20250401 | 153300 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 224 | 20250401 | 153200 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 225 | 20250401 | 153100 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 0 |
| 226 | 20250401 | 153000 | 24778803525 | 33550 | 33550 | 33550 | 33550 | 5328 |
| 227 | 20250401 | 152900 | 24600049125 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20250401 | 152800 | 24600049125 | 33500 | 33500 | 33500 | 33500 | 0 |
| 229 | 20250401 | 152700 | 24600049125 | 33500 | 33500 | 33500 | 33500 | 0 |
| 230 | 20250401 | 152600 | 24600049125 | 33500 | 33500 | 33500 | 33500 | 0 |
| 231 | 20250401 | 152500 | 24600049125 | 33500 | 33500 | 33500 | 33500 | 0 |
| 232 | 20250401 | 152400 | 24600049125 | 33500 | 33500 | 33500 | 33500 | 0 |
| 233 | 20250401 | 152300 | 24600049125 | 33500 | 33500 | 33500 | 33500 | 0 |
| 234 | 20250401 | 152200 | 24600049125 | 33500 | 33500 | 33500 | 33500 | 0 |
| 235 | 20250401 | 152100 | 24600049125 | 33500 | 33500 | 33500 | 33500 | 0 |
| 236 | 20250401 | 152000 | 24600049125 | 33500 | 33500 | 33500 | 33500 | 0 |
| 237 | 20250401 | 151900 | 24600049125 | 33500 | 33450 | 33500 | 33350 | 1444 |
| 238 | 20250401 | 151800 | 24551774275 | 33400 | 33500 | 33500 | 33350 | 468 |
| 239 | 20250401 | 151700 | 24536140575 | 33500 | 33500 | 33500 | 33400 | 437 |
| 240 | 20250401 | 151600 | 24521516475 | 33450 | 33400 | 33500 | 33400 | 1444 |
| 241 | 20250401 | 151500 | 24473206975 | 33450 | 33400 | 33450 | 33400 | 531 |
| 242 | 20250401 | 151400 | 24455455150 | 33450 | 33450 | 33450 | 33400 | 514 |
| 243 | 20250401 | 151300 | 24438278750 | 33450 | 33400 | 33450 | 33350 | 759 |
| 244 | 20250401 | 151200 | 24412918100 | 33400 | 33450 | 33450 | 33400 | 455 |
| 245 | 20250401 | 151100 | 24397709175 | 33400 | 33400 | 33450 | 33350 | 2644 |
| 246 | 20250401 | 151000 | 24309449025 | 33450 | 33450 | 33450 | 33400 | 677 |
| 247 | 20250401 | 150900 | 24286829875 | 33450 | 33450 | 33450 | 33400 | 717 |
| 248 | 20250401 | 150800 | 24262870225 | 33450 | 33450 | 33450 | 33400 | 630 |
| 249 | 20250401 | 150700 | 24241812225 | 33400 | 33400 | 33450 | 33400 | 880 |
| 250 | 20250401 | 150600 | 24212412725 | 33400 | 33400 | 33450 | 33350 | 1658 |
| 251 | 20250401 | 150500 | 24157034225 | 33400 | 33450 | 33450 | 33400 | 465 |
| 252 | 20250401 | 150400 | 24141493375 | 33450 | 33450 | 33450 | 33350 | 1568 |
| 253 | 20250401 | 150300 | 24089118375 | 33400 | 33400 | 33450 | 33350 | 930 |
| 254 | 20250401 | 150200 | 24058048975 | 33350 | 33450 | 33450 | 33350 | 888 |
| 255 | 20250401 | 150100 | 24028371725 | 33400 | 33450 | 33550 | 33350 | 3051 |
| 256 | 20250401 | 150000 | 23926433275 | 33550 | 33500 | 33550 | 33450 | 726 |
| 257 | 20250401 | 145900 | 23902111925 | 33500 | 33550 | 33550 | 33450 | 1279 |
| 258 | 20250401 | 145800 | 23859262125 | 33550 | 33600 | 33600 | 33500 | 602 |
| 259 | 20250401 | 145700 | 23839068925 | 33550 | 33550 | 33600 | 33550 | 534 |
| 260 | 20250401 | 145600 | 23821137875 | 33550 | 33450 | 33600 | 33450 | 2956 |
| 261 | 20250401 | 145500 | 23722073725 | 33450 | 33450 | 33500 | 33400 | 881 |
| 262 | 20250401 | 145400 | 23692585550 | 33450 | 33500 | 33500 | 33450 | 724 |
| 263 | 20250401 | 145300 | 23668344350 | 33450 | 33450 | 33500 | 33400 | 1919 |
| 264 | 20250401 | 145200 | 23604116300 | 33500 | 33500 | 33550 | 33450 | 543 |
| 265 | 20250401 | 145100 | 23585938500 | 33450 | 33500 | 33550 | 33450 | 625 |
| 266 | 20250401 | 145000 | 23565005300 | 33500 | 33450 | 33500 | 33400 | 1133 |
| 267 | 20250401 | 144900 | 23527098225 | 33500 | 33450 | 33550 | 33450 | 820 |
| 268 | 20250401 | 144800 | 23499634125 | 33400 | 33450 | 33500 | 33400 | 778 |
| 269 | 20250401 | 144700 | 23473591475 | 33500 | 33500 | 33550 | 33425 | 1105 |
| 270 | 20250401 | 144600 | 23436611150 | 33500 | 33450 | 33550 | 33450 | 1196 |
| 271 | 20250401 | 144500 | 23396521250 | 33500 | 33450 | 33550 | 33400 | 957 |
| 272 | 20250401 | 144400 | 23364472650 | 33400 | 33450 | 33550 | 33400 | 798 |
| 273 | 20250401 | 144300 | 23337764600 | 33500 | 33450 | 33550 | 33400 | 2133 |
| 274 | 20250401 | 144200 | 23266453950 | 33450 | 33500 | 33550 | 33400 | 3128 |
| 275 | 20250401 | 144100 | 23161814100 | 33550 | 33500 | 33550 | 33500 | 897 |
| 276 | 20250401 | 144000 | 23131746150 | 33500 | 33450 | 33550 | 33450 | 705 |
| 277 | 20250401 | 143900 | 23108133650 | 33500 | 33450 | 33550 | 33400 | 1251 |
| 278 | 20250401 | 143800 | 23066246125 | 33500 | 33500 | 33500 | 33400 | 920 |
| 279 | 20250401 | 143700 | 23035467025 | 33450 | 33500 | 33550 | 33450 | 875 |
| 280 | 20250401 | 143600 | 23006169275 | 33450 | 33500 | 33550 | 33450 | 965 |
| 281 | 20250401 | 143500 | 22973861125 | 33500 | 33500 | 33550 | 33450 | 1140 |
| 282 | 20250401 | 143400 | 22935669725 | 33450 | 33550 | 33550 | 33450 | 802 |
| 283 | 20250401 | 143300 | 22908806125 | 33550 | 33500 | 33550 | 33450 | 1048 |
| 284 | 20250401 | 143200 | 22873718625 | 33450 | 33500 | 33550 | 33450 | 2360 |
| 285 | 20250401 | 143100 | 22794668725 | 33500 | 33450 | 33500 | 33450 | 734 |
| 286 | 20250401 | 143000 | 22770103075 | 33500 | 33500 | 33500 | 33400 | 1268 |
| 287 | 20250401 | 142900 | 22727668475 | 33450 | 33500 | 33550 | 33400 | 1808 |
| 288 | 20250401 | 142800 | 22667176950 | 33500 | 33450 | 33500 | 33400 | 947 |
| 289 | 20250401 | 142700 | 22635497350 | 33400 | 33450 | 33500 | 33400 | 897 |
| 290 | 20250401 | 142600 | 22605515825 | 33500 | 33500 | 33500 | 33400 | 763 |
| 291 | 20250401 | 142500 | 22580004425 | 33500 | 33350 | 33550 | 33350 | 1356 |
| 292 | 20250401 | 142400 | 22534627875 | 33400 | 33450 | 33500 | 33350 | 1356 |
| 293 | 20250401 | 142300 | 22489338575 | 33450 | 33400 | 33450 | 33350 | 653 |
| 294 | 20250401 | 142200 | 22467516675 | 33400 | 33350 | 33450 | 33350 | 991 |
| 295 | 20250401 | 142100 | 22434413475 | 33400 | 33400 | 33500 | 33350 | 973 |
| 296 | 20250401 | 142000 | 22401872125 | 33450 | 33400 | 33500 | 33400 | 1039 |
| 297 | 20250401 | 141900 | 22367151175 | 33400 | 33450 | 33500 | 33400 | 1093 |
| 298 | 20250401 | 141800 | 22330592475 | 33450 | 33450 | 33500 | 33400 | 1197 |
| 299 | 20250401 | 141700 | 22290545775 | 33450 | 33425 | 33500 | 33400 | 1139 |
| 300 | 20250401 | 141600 | 22252445525 | 33425 | 33450 | 33450 | 33400 | 705 |
| 301 | 20250401 | 141500 | 22228880850 | 33450 | 33500 | 33550 | 33400 | 557 |
| 302 | 20250401 | 141400 | 22210236500 | 33450 | 33450 | 33550 | 33400 | 1024 |
| 303 | 20250401 | 141300 | 22175976775 | 33500 | 33450 | 33500 | 33400 | 752 |
| 304 | 20250401 | 141200 | 22150817325 | 33450 | 33450 | 33500 | 33400 | 1091 |
| 305 | 20250401 | 141100 | 22114309425 | 33500 | 33450 | 33550 | 33450 | 887 |
| 306 | 20250401 | 141000 | 22084610550 | 33450 | 33500 | 33500 | 33400 | 1277 |
| 307 | 20250401 | 140900 | 22041892350 | 33550 | 33450 | 33550 | 33450 | 1139 |
| 308 | 20250401 | 140800 | 22003769800 | 33450 | 33500 | 33550 | 33450 | 608 |
| 309 | 20250401 | 140700 | 21983391150 | 33500 | 33500 | 33550 | 33400 | 1228 |
| 310 | 20250401 | 140600 | 21942269600 | 33450 | 33550 | 33550 | 33450 | 780 |
| 311 | 20250401 | 140500 | 21916153500 | 33500 | 33500 | 33500 | 33450 | 795 |
| 312 | 20250401 | 140400 | 21889538700 | 33500 | 33550 | 33600 | 33450 | 1111 |
| 313 | 20250401 | 140300 | 21852310450 | 33550 | 33450 | 33550 | 33450 | 834 |
| 314 | 20250401 | 140200 | 21824391000 | 33450 | 33500 | 33550 | 33400 | 890 |
| 315 | 20250401 | 140100 | 21794613050 | 33500 | 33500 | 33550 | 33400 | 962 |
| 316 | 20250401 | 140000 | 21762388325 | 33500 | 33550 | 33600 | 33450 | 1503 |
| 317 | 20250401 | 135900 | 21712008625 | 33550 | 33500 | 33550 | 33450 | 1268 |
| 318 | 20250401 | 135800 | 21669525525 | 33500 | 33500 | 33550 | 33450 | 784 |
| 319 | 20250401 | 135700 | 21643244325 | 33500 | 33500 | 33600 | 33450 | 1238 |
| 320 | 20250401 | 135600 | 21601707975 | 33500 | 33500 | 33550 | 33475 | 1100 |
| 321 | 20250401 | 135500 | 21564836575 | 33550 | 33550 | 33600 | 33500 | 594 |
| 322 | 20250401 | 135400 | 21544916075 | 33550 | 33550 | 33600 | 33500 | 1118 |
| 323 | 20250401 | 135300 | 21507423025 | 33500 | 33550 | 33600 | 33500 | 850 |
| 324 | 20250401 | 135200 | 21478917950 | 33600 | 33450 | 33600 | 33450 | 1618 |
| 325 | 20250401 | 135100 | 21424660350 | 33500 | 33550 | 33600 | 33400 | 1101 |
| 326 | 20250401 | 135000 | 21387765675 | 33600 | 33650 | 33650 | 33450 | 1671 |
| 327 | 20250401 | 134900 | 21331702275 | 33650 | 33575 | 33650 | 33450 | 1510 |
| 328 | 20250401 | 134800 | 21281029275 | 33575 | 33600 | 33600 | 33550 | 492 |
| 329 | 20250401 | 134700 | 21264511925 | 33600 | 33500 | 33600 | 33500 | 1037 |
| 330 | 20250401 | 134600 | 21229691225 | 33500 | 33600 | 33600 | 33500 | 1629 |
| 331 | 20250401 | 134500 | 21174991575 | 33550 | 33550 | 33600 | 33550 | 388 |
| 332 | 20250401 | 134400 | 21161961625 | 33550 | 33550 | 33600 | 33450 | 992 |
| 333 | 20250401 | 134300 | 21128724675 | 33550 | 33600 | 33600 | 33550 | 712 |
| 334 | 20250401 | 134200 | 21104809800 | 33600 | 33500 | 33600 | 33500 | 640 |
| 335 | 20250401 | 134100 | 21083320100 | 33500 | 33550 | 33600 | 33500 | 1050 |
| 336 | 20250401 | 134000 | 21048093275 | 33600 | 33550 | 33600 | 33550 | 757 |
| 337 | 20250401 | 133900 | 21022679475 | 33600 | 33550 | 33600 | 33500 | 1342 |
| 338 | 20250401 | 133800 | 20977661575 | 33500 | 33600 | 33600 | 33500 | 1162 |
| 339 | 20250401 | 133700 | 20938680600 | 33600 | 33600 | 33650 | 33550 | 1239 |
| 340 | 20250401 | 133600 | 20897069950 | 33550 | 33600 | 33650 | 33550 | 2625 |
| 341 | 20250401 | 133500 | 20808837150 | 33600 | 33550 | 33650 | 33550 | 1326 |
| 342 | 20250401 | 133400 | 20764322500 | 33550 | 33550 | 33650 | 33550 | 1513 |
| 343 | 20250401 | 133300 | 20713529600 | 33600 | 33600 | 33650 | 33550 | 715 |
| 344 | 20250401 | 133200 | 20689507600 | 33550 | 33550 | 33650 | 33550 | 1462 |
| 345 | 20250401 | 133100 | 20640401600 | 33550 | 33600 | 33650 | 33550 | 1269 |
| 346 | 20250401 | 133000 | 20597787450 | 33625 | 33600 | 33650 | 33550 | 820 |
| 347 | 20250401 | 132900 | 20570244075 | 33600 | 33550 | 33650 | 33500 | 1645 |
| 348 | 20250401 | 132800 | 20514994725 | 33550 | 33550 | 33600 | 33500 | 1102 |
| 349 | 20250401 | 132700 | 20478017925 | 33550 | 33550 | 33600 | 33550 | 830 |
| 350 | 20250401 | 132600 | 20450141275 | 33600 | 33600 | 33650 | 33550 | 1087 |
| 351 | 20250401 | 132500 | 20413631800 | 33600 | 33600 | 33650 | 33550 | 695 |
| 352 | 20250401 | 132400 | 20390266075 | 33550 | 33550 | 33650 | 33500 | 1591 |
| 353 | 20250401 | 132300 | 20336836400 | 33550 | 33600 | 33650 | 33550 | 1219 |
| 354 | 20250401 | 132200 | 20295875100 | 33600 | 33600 | 33650 | 33500 | 1294 |
| 355 | 20250401 | 132100 | 20252416675 | 33600 | 33600 | 33600 | 33500 | 1966 |
| 356 | 20250401 | 132000 | 20186419000 | 33550 | 33650 | 33650 | 33500 | 713 |
| 357 | 20250401 | 131900 | 20162479150 | 33650 | 33550 | 33650 | 33500 | 1469 |
| 358 | 20250401 | 131800 | 20113118750 | 33600 | 33500 | 33600 | 33450 | 1253 |
| 359 | 20250401 | 131700 | 20071090975 | 33500 | 33550 | 33550 | 33450 | 437 |
| 360 | 20250401 | 131600 | 20056440475 | 33500 | 33600 | 33650 | 33500 | 2845 |
| 361 | 20250401 | 131500 | 19960990275 | 33625 | 33500 | 33650 | 33500 | 1787 |
| 362 | 20250401 | 131400 | 19900933675 | 33500 | 33500 | 33600 | 33500 | 911 |
| 363 | 20250401 | 131300 | 19870379150 | 33500 | 33550 | 33550 | 33450 | 1460 |
| 364 | 20250401 | 131200 | 19821468475 | 33500 | 33500 | 33550 | 33500 | 548 |
| 365 | 20250401 | 131100 | 19803091200 | 33500 | 33500 | 33550 | 33400 | 2599 |
| 366 | 20250401 | 131000 | 19716108550 | 33500 | 33450 | 33500 | 33400 | 1051 |
| 367 | 20250401 | 130900 | 19680936550 | 33450 | 33350 | 33500 | 33350 | 864 |
| 368 | 20250401 | 130800 | 19652048650 | 33350 | 33400 | 33550 | 33350 | 2557 |
| 369 | 20250401 | 130700 | 19566505450 | 33450 | 33450 | 33450 | 33350 | 679 |
| 370 | 20250401 | 130600 | 19543808600 | 33400 | 33400 | 33450 | 33350 | 1680 |
| 371 | 20250401 | 130500 | 19487664700 | 33400 | 33400 | 33450 | 33350 | 924 |
| 372 | 20250401 | 130400 | 19456797700 | 33400 | 33350 | 33400 | 33300 | 791 |
| 373 | 20250401 | 130300 | 19430392200 | 33350 | 33350 | 33400 | 33300 | 1229 |
| 374 | 20250401 | 130200 | 19389392000 | 33350 | 33400 | 33450 | 33300 | 1588 |
| 375 | 20250401 | 130100 | 19336434650 | 33450 | 33300 | 33450 | 33300 | 1619 |
| 376 | 20250401 | 130000 | 19282435100 | 33300 | 33400 | 33400 | 33250 | 1455 |
| 377 | 20250401 | 125900 | 19233984200 | 33350 | 33350 | 33400 | 33300 | 1216 |
| 378 | 20250401 | 125800 | 19193437500 | 33400 | 33400 | 33450 | 33350 | 1669 |
| 379 | 20250401 | 125700 | 19137725500 | 33350 | 33400 | 33450 | 33300 | 877 |
| 380 | 20250401 | 125600 | 19108455150 | 33300 | 33400 | 33450 | 33300 | 2705 |
| 381 | 20250401 | 125500 | 19018258550 | 33400 | 33350 | 33450 | 33300 | 1826 |
| 382 | 20250401 | 125400 | 18957312250 | 33350 | 33450 | 33500 | 33350 | 18555 |
| 383 | 20250401 | 125300 | 18337148300 | 33500 | 33500 | 33500 | 33450 | 1524 |
| 384 | 20250401 | 125200 | 18286138450 | 33500 | 33450 | 33500 | 33450 | 570 |
| 385 | 20250401 | 125100 | 18267057050 | 33450 | 33450 | 33550 | 33450 | 2101 |
| 386 | 20250401 | 125000 | 18196728400 | 33500 | 33550 | 33600 | 33450 | 2103 |
| 387 | 20250401 | 124900 | 18126276350 | 33550 | 33550 | 33550 | 33450 | 909 |
| 388 | 20250401 | 124800 | 18095827700 | 33500 | 33550 | 33550 | 33500 | 857 |
| 389 | 20250401 | 124700 | 18067099450 | 33500 | 33550 | 33600 | 33500 | 1125 |
| 390 | 20250401 | 124600 | 18029359000 | 33500 | 33550 | 33550 | 33500 | 858 |
| 391 | 20250401 | 124500 | 18000602250 | 33550 | 33550 | 33600 | 33500 | 906 |
| 392 | 20250401 | 124400 | 17970211200 | 33550 | 33550 | 33600 | 33500 | 790 |
| 393 | 20250401 | 124300 | 17943709350 | 33550 | 33550 | 33600 | 33500 | 1621 |
| 394 | 20250401 | 124200 | 17889335950 | 33550 | 33500 | 33600 | 33500 | 536 |
| 395 | 20250401 | 124100 | 17871349250 | 33500 | 33600 | 33600 | 33500 | 614 |
| 396 | 20250401 | 124000 | 17850757500 | 33550 | 33550 | 33650 | 33500 | 2087 |
| 397 | 20250401 | 123900 | 17780759250 | 33600 | 33550 | 33600 | 33500 | 758 |
| 398 | 20250401 | 123800 | 17755324650 | 33550 | 33600 | 33600 | 33550 | 814 |
| 399 | 20250401 | 123700 | 17727998750 | 33550 | 33550 | 33650 | 33500 | 859 |
| 400 | 20250401 | 123600 | 17699165250 | 33550 | 33550 | 33650 | 33500 | 1232 |
| 401 | 20250401 | 123500 | 17657806300 | 33550 | 33500 | 33600 | 33500 | 953 |
| 402 | 20250401 | 123400 | 17625831700 | 33500 | 33550 | 33600 | 33500 | 788 |
| 403 | 20250401 | 123300 | 17599405900 | 33550 | 33500 | 33600 | 33500 | 1054 |
| 404 | 20250401 | 123200 | 17564049650 | 33550 | 33450 | 33550 | 33450 | 670 |
| 405 | 20250401 | 123100 | 17541596350 | 33500 | 33550 | 33600 | 33450 | 1315 |
| 406 | 20250401 | 123000 | 17497522300 | 33550 | 33550 | 33600 | 33450 | 1727 |
| 407 | 20250401 | 122900 | 17439662000 | 33550 | 33550 | 33650 | 33500 | 1125 |
| 408 | 20250401 | 122800 | 17401887950 | 33500 | 33600 | 33600 | 33500 | 1016 |
| 409 | 20250401 | 122700 | 17367814800 | 33550 | 33500 | 33600 | 33500 | 507 |
| 410 | 20250401 | 122600 | 17350797900 | 33500 | 33600 | 33650 | 33500 | 1345 |
| 411 | 20250401 | 122500 | 17305660900 | 33550 | 33650 | 33650 | 33500 | 779 |
| 412 | 20250401 | 122400 | 17279538700 | 33600 | 33550 | 33600 | 33500 | 645 |
| 413 | 20250401 | 122300 | 17257886950 | 33550 | 33500 | 33600 | 33500 | 770 |
| 414 | 20250401 | 122200 | 17232050800 | 33500 | 33550 | 33650 | 33500 | 907 |
| 415 | 20250401 | 122100 | 17201597050 | 33550 | 33600 | 33650 | 33550 | 592 |
| 416 | 20250401 | 122000 | 17181717350 | 33550 | 33550 | 33650 | 33500 | 1857 |
| 417 | 20250401 | 121900 | 17119458550 | 33550 | 33550 | 33650 | 33550 | 946 |
| 418 | 20250401 | 121800 | 17087681750 | 33550 | 33600 | 33650 | 33550 | 608 |
| 419 | 20250401 | 121700 | 17067267600 | 33600 | 33550 | 33650 | 33550 | 582 |
| 420 | 20250401 | 121600 | 17047717600 | 33550 | 33600 | 33650 | 33550 | 963 |
| 421 | 20250401 | 121500 | 17015363450 | 33600 | 33600 | 33650 | 33550 | 920 |
| 422 | 20250401 | 121400 | 16984452900 | 33600 | 33600 | 33650 | 33550 | 590 |
| 423 | 20250401 | 121300 | 16964627650 | 33600 | 33600 | 33650 | 33550 | 863 |
| 424 | 20250401 | 121200 | 16935635500 | 33650 | 33600 | 33650 | 33550 | 981 |
| 425 | 20250401 | 121100 | 16902665150 | 33550 | 33650 | 33700 | 33550 | 739 |
| 426 | 20250401 | 121000 | 16877835600 | 33650 | 33600 | 33650 | 33500 | 1895 |
| 427 | 20250401 | 120900 | 16814257400 | 33600 | 33550 | 33650 | 33550 | 809 |
| 428 | 20250401 | 120800 | 16787074950 | 33600 | 33500 | 33650 | 33500 | 813 |
| 429 | 20250401 | 120700 | 16759763750 | 33550 | 33600 | 33650 | 33500 | 901 |
| 430 | 20250401 | 120600 | 16729506950 | 33600 | 33550 | 33650 | 33500 | 714 |
| 431 | 20250401 | 120500 | 16705541350 | 33550 | 33600 | 33750 | 33500 | 1708 |
| 432 | 20250401 | 120400 | 16648159850 | 33550 | 33650 | 33700 | 33500 | 5328 |
| 433 | 20250401 | 120300 | 16469246800 | 33600 | 33700 | 33750 | 33600 | 926 |
| 434 | 20250401 | 120200 | 16438074300 | 33750 | 33750 | 33750 | 33650 | 390 |
| 435 | 20250401 | 120100 | 16424928850 | 33700 | 33650 | 33750 | 33650 | 1142 |
| 436 | 20250401 | 120000 | 16386420900 | 33700 | 33800 | 33850 | 33600 | 1786 |
| 437 | 20250401 | 115900 | 16326276450 | 33850 | 33800 | 33850 | 33700 | 1024 |
| 438 | 20250401 | 115800 | 16291672050 | 33750 | 33800 | 33850 | 33750 | 1453 |
| 439 | 20250401 | 115700 | 16242567400 | 33750 | 33750 | 33800 | 33700 | 1188 |
| 440 | 20250401 | 115600 | 16202463550 | 33800 | 33800 | 33800 | 33700 | 1059 |
| 441 | 20250401 | 115500 | 16166697250 | 33750 | 33700 | 33800 | 33650 | 2351 |
| 442 | 20250401 | 115400 | 16087371200 | 33700 | 33650 | 33750 | 33650 | 882 |
| 443 | 20250401 | 115300 | 16057636200 | 33650 | 33650 | 33750 | 33600 | 655 |
| 444 | 20250401 | 115200 | 16035569300 | 33650 | 33650 | 33750 | 33600 | 907 |
| 445 | 20250401 | 115100 | 16005055500 | 33700 | 33600 | 33750 | 33600 | 1479 |
| 446 | 20250401 | 115000 | 15955235200 | 33650 | 33650 | 33750 | 33550 | 2778 |
| 447 | 20250401 | 114900 | 15861732750 | 33650 | 33650 | 33750 | 33600 | 754 |
| 448 | 20250401 | 114800 | 15836342150 | 33700 | 33700 | 33750 | 33600 | 1392 |
| 449 | 20250401 | 114700 | 15789440950 | 33650 | 33700 | 33750 | 33650 | 1083 |
| 450 | 20250401 | 114600 | 15752952050 | 33650 | 33750 | 33750 | 33600 | 1017 |
| 451 | 20250401 | 114500 | 15718685000 | 33700 | 33700 | 33750 | 33600 | 857 |
| 452 | 20250401 | 114400 | 15689842250 | 33700 | 33700 | 33750 | 33650 | 1325 |
| 453 | 20250401 | 114300 | 15645145100 | 33650 | 33750 | 33750 | 33650 | 1973 |
| 454 | 20250401 | 114200 | 15578602875 | 33700 | 33650 | 33750 | 33600 | 2319 |
| 455 | 20250401 | 114100 | 15500456025 | 33650 | 33600 | 33700 | 33550 | 1406 |
| 456 | 20250401 | 114000 | 15453157625 | 33650 | 33650 | 33700 | 33450 | 2579 |
| 457 | 20250401 | 113900 | 15366593725 | 33650 | 33550 | 33650 | 33550 | 933 |
| 458 | 20250401 | 113800 | 15335223625 | 33550 | 33600 | 33650 | 33500 | 1000 |
| 459 | 20250401 | 113700 | 15301642825 | 33600 | 33550 | 33650 | 33500 | 1150 |
| 460 | 20250401 | 113600 | 15263024450 | 33500 | 33500 | 33550 | 33450 | 1226 |
| 461 | 20250401 | 113500 | 15221938950 | 33500 | 33500 | 33550 | 33450 | 1034 |
| 462 | 20250401 | 113400 | 15187284900 | 33500 | 33450 | 33550 | 33400 | 1298 |
| 463 | 20250401 | 113300 | 15143810850 | 33400 | 33400 | 33450 | 33400 | 1756 |
| 464 | 20250401 | 113200 | 15085100050 | 33400 | 33450 | 33500 | 33400 | 2100 |
| 465 | 20250401 | 113100 | 15014909450 | 33450 | 33450 | 33500 | 33400 | 1118 |
| 466 | 20250401 | 113000 | 14977483850 | 33450 | 33550 | 33550 | 33400 | 2562 |
| 467 | 20250401 | 112900 | 14891703250 | 33550 | 33500 | 33600 | 33450 | 2943 |
| 468 | 20250401 | 112800 | 14793097200 | 33500 | 33500 | 33600 | 33500 | 1354 |
| 469 | 20250401 | 112700 | 14747678050 | 33500 | 33550 | 33600 | 33450 | 2713 |
| 470 | 20250401 | 112600 | 14656727550 | 33600 | 33550 | 33600 | 33500 | 1209 |
| 471 | 20250401 | 112500 | 14616140850 | 33550 | 33500 | 33600 | 33450 | 999 |
| 472 | 20250401 | 112400 | 14582616750 | 33500 | 33600 | 33600 | 33450 | 1378 |
| 473 | 20250401 | 112300 | 14536435800 | 33550 | 33550 | 33600 | 33450 | 1936 |
| 474 | 20250401 | 112200 | 14471486150 | 33500 | 33600 | 33700 | 33500 | 2767 |
| 475 | 20250401 | 112100 | 14378650950 | 33600 | 33550 | 33700 | 33550 | 1637 |
| 476 | 20250401 | 112000 | 14323619100 | 33600 | 33700 | 33700 | 33500 | 2511 |
| 477 | 20250401 | 111900 | 14239317150 | 33650 | 33650 | 33700 | 33600 | 1751 |
| 478 | 20250401 | 111800 | 14180367950 | 33650 | 33700 | 33750 | 33650 | 1262 |
| 479 | 20250401 | 111700 | 14137856100 | 33750 | 33750 | 33750 | 33650 | 1138 |
| 480 | 20250401 | 111600 | 14099484350 | 33750 | 33750 | 33800 | 33600 | 3901 |
| 481 | 20250401 | 111500 | 13968161850 | 33700 | 33650 | 33750 | 33600 | 2071 |
| 482 | 20250401 | 111400 | 13898404850 | 33650 | 33650 | 33750 | 33600 | 1089 |
| 483 | 20250401 | 111300 | 13861766650 | 33650 | 33650 | 33750 | 33600 | 1786 |
| 484 | 20250401 | 111200 | 13801611300 | 33650 | 33600 | 33750 | 33600 | 5342 |
| 485 | 20250401 | 111100 | 13622014550 | 33650 | 33800 | 33850 | 33600 | 1909 |
| 486 | 20250401 | 111000 | 13557686650 | 33750 | 33750 | 33850 | 33750 | 2522 |
| 487 | 20250401 | 110900 | 13472515000 | 33850 | 33750 | 33850 | 33750 | 1401 |
| 488 | 20250401 | 110800 | 13425124600 | 33800 | 33900 | 33900 | 33750 | 1763 |
| 489 | 20250401 | 110700 | 13365519000 | 33900 | 33800 | 33900 | 33750 | 1832 |
| 490 | 20250401 | 110600 | 13303525600 | 33750 | 33800 | 33850 | 33750 | 2379 |
| 491 | 20250401 | 110500 | 13223070800 | 33750 | 33750 | 33800 | 33700 | 2967 |
| 492 | 20250401 | 110400 | 13122955300 | 33700 | 33750 | 33800 | 33700 | 1315 |
| 493 | 20250401 | 110300 | 13078577500 | 33700 | 33800 | 33850 | 33700 | 1699 |
| 494 | 20250401 | 110200 | 13021172550 | 33800 | 33700 | 33850 | 33700 | 3850 |
| 495 | 20250401 | 110100 | 12891146250 | 33650 | 33650 | 33850 | 33500 | 3122 |
| 496 | 20250401 | 110000 | 12786114500 | 33600 | 34050 | 34050 | 33150 | 16186 |
| 497 | 20250401 | 105900 | 12242587950 | 34000 | 34100 | 34100 | 34000 | 4560 |
| 498 | 20250401 | 105800 | 12087446050 | 34050 | 34000 | 34100 | 33950 | 3047 |
| 499 | 20250401 | 105700 | 11983746700 | 34000 | 33950 | 34000 | 33900 | 5958 |
| 500 | 20250401 | 105600 | 11781346350 | 33950 | 34000 | 34000 | 33850 | 665 |
| 501 | 20250401 | 105500 | 11758762600 | 34000 | 33900 | 34000 | 33850 | 2168 |
| 502 | 20250401 | 105400 | 11685136150 | 33900 | 33950 | 33950 | 33850 | 4676 |
| 503 | 20250401 | 105300 | 11526537950 | 33950 | 33900 | 34000 | 33900 | 2965 |
| 504 | 20250401 | 105200 | 11425893150 | 33950 | 33900 | 33950 | 33850 | 5075 |
| 505 | 20250401 | 105100 | 11253837650 | 33850 | 33850 | 33950 | 33850 | 2408 |
| 506 | 20250401 | 105000 | 11172205300 | 33850 | 33950 | 33950 | 33750 | 4835 |
| 507 | 20250401 | 104900 | 11008619400 | 33900 | 33900 | 33950 | 33850 | 8532 |
| 508 | 20250401 | 104800 | 10719407750 | 33950 | 33950 | 33950 | 33800 | 8403 |
| 509 | 20250401 | 104700 | 10434560250 | 33850 | 33800 | 33950 | 33750 | 13374 |
| 510 | 20250401 | 104600 | 9981351800 | 33800 | 33700 | 33850 | 33650 | 10101 |
| 511 | 20250401 | 104500 | 9640493250 | 33700 | 33700 | 33700 | 33600 | 2255 |
| 512 | 20250401 | 104400 | 9564561500 | 33700 | 33650 | 33700 | 33600 | 3793 |
| 513 | 20250401 | 104300 | 9436891725 | 33600 | 33600 | 33700 | 33600 | 2209 |
| 514 | 20250401 | 104200 | 9362587050 | 33600 | 33650 | 33700 | 33550 | 1443 |
| 515 | 20250401 | 104100 | 9314063150 | 33700 | 33650 | 33700 | 33600 | 2309 |
| 516 | 20250401 | 104000 | 9236341200 | 33600 | 33650 | 33750 | 33550 | 3653 |
| 517 | 20250401 | 103900 | 9113493100 | 33700 | 33600 | 33750 | 33600 | 7739 |
| 518 | 20250401 | 103800 | 8852882300 | 33600 | 33600 | 33650 | 33550 | 1759 |
| 519 | 20250401 | 103700 | 8793762450 | 33600 | 33600 | 33650 | 33600 | 1725 |
| 520 | 20250401 | 103600 | 8735769550 | 33600 | 33450 | 33650 | 33450 | 6496 |
| 521 | 20250401 | 103500 | 8517657700 | 33450 | 33550 | 33600 | 33450 | 1237 |
| 522 | 20250401 | 103400 | 8476230200 | 33550 | 33550 | 33600 | 33550 | 1661 |
| 523 | 20250401 | 103300 | 8420474350 | 33550 | 33450 | 33550 | 33450 | 4803 |
| 524 | 20250401 | 103200 | 8259521750 | 33500 | 33400 | 33500 | 33300 | 3682 |
| 525 | 20250401 | 103100 | 8136438800 | 33400 | 33400 | 33450 | 33350 | 2023 |
| 526 | 20250401 | 103000 | 8068921950 | 33400 | 33450 | 33500 | 33250 | 2966 |
| 527 | 20250401 | 102900 | 7969905850 | 33450 | 33350 | 33450 | 33250 | 10748 |
| 528 | 20250401 | 102800 | 7610987500 | 33350 | 33400 | 33400 | 33300 | 655 |
| 529 | 20250401 | 102700 | 7589139825 | 33400 | 33350 | 33400 | 33300 | 3623 |
| 530 | 20250401 | 102600 | 7468291275 | 33250 | 33250 | 33350 | 33250 | 1432 |
| 531 | 20250401 | 102500 | 7420603175 | 33300 | 33250 | 33300 | 33050 | 2487 |
| 532 | 20250401 | 102400 | 7338116975 | 33300 | 33250 | 33300 | 33200 | 1800 |
| 533 | 20250401 | 102300 | 7278221475 | 33250 | 33300 | 33300 | 33200 | 1310 |
| 534 | 20250401 | 102200 | 7234660725 | 33250 | 33250 | 33300 | 33200 | 1225 |
| 535 | 20250401 | 102100 | 7193954375 | 33250 | 33200 | 33300 | 33200 | 880 |
| 536 | 20250401 | 102000 | 7164688325 | 33250 | 33300 | 33300 | 33200 | 4245 |
| 537 | 20250401 | 101900 | 7023509475 | 33250 | 33300 | 33350 | 33250 | 1082 |
| 538 | 20250401 | 101800 | 6987472075 | 33300 | 33250 | 33400 | 33200 | 9761 |
| 539 | 20250401 | 101700 | 6662275625 | 33250 | 33300 | 33300 | 33250 | 1550 |
| 540 | 20250401 | 101600 | 6610715525 | 33300 | 33250 | 33350 | 33250 | 7451 |
| 541 | 20250401 | 101500 | 6362613350 | 33250 | 33200 | 33250 | 33150 | 3457 |
| 542 | 20250401 | 101400 | 6247757150 | 33200 | 33150 | 33250 | 33150 | 4123 |
| 543 | 20250401 | 101300 | 6110795250 | 33200 | 33100 | 33200 | 33100 | 1710 |
| 544 | 20250401 | 101200 | 6054065375 | 33050 | 33100 | 33200 | 33050 | 6983 |
| 545 | 20250401 | 101100 | 5822604625 | 33050 | 33050 | 33100 | 33000 | 4327 |
| 546 | 20250401 | 101000 | 5679462000 | 33050 | 33050 | 33050 | 32950 | 3742 |
| 547 | 20250401 | 100900 | 5555928300 | 33050 | 32950 | 33050 | 32900 | 5743 |
| 548 | 20250401 | 100800 | 5366511350 | 32900 | 32900 | 32950 | 32850 | 1710 |
| 549 | 20250401 | 100700 | 5310260200 | 32850 | 33000 | 33000 | 32850 | 609 |
| 550 | 20250401 | 100600 | 5290215100 | 33000 | 32950 | 33000 | 32850 | 3728 |
| 551 | 20250401 | 100500 | 5167515750 | 32950 | 32800 | 32950 | 32800 | 3202 |
| 552 | 20250401 | 100400 | 5062196150 | 32700 | 32850 | 32900 | 32650 | 3706 |
| 553 | 20250401 | 100300 | 4940677750 | 32850 | 32700 | 32900 | 32700 | 1168 |
| 554 | 20250401 | 100200 | 4902319400 | 32700 | 32750 | 32850 | 32650 | 2128 |
| 555 | 20250401 | 100100 | 4832640500 | 32850 | 33050 | 33100 | 32550 | 4168 |
| 556 | 20250401 | 100000 | 4695736450 | 33050 | 32850 | 33050 | 32850 | 12840 |
| 557 | 20250401 | 095900 | 4272366400 | 32850 | 32850 | 32900 | 32850 | 814 |
| 558 | 20250401 | 095800 | 4245597950 | 32850 | 32850 | 32900 | 32800 | 2078 |
| 559 | 20250401 | 095700 | 4177326800 | 32900 | 32900 | 32950 | 32800 | 6644 |
| 560 | 20250401 | 095600 | 3958683750 | 32900 | 32750 | 32900 | 32700 | 6019 |
| 561 | 20250401 | 095500 | 3761223450 | 32700 | 32700 | 32750 | 32600 | 2228 |
| 562 | 20250401 | 095400 | 3688300850 | 32650 | 32650 | 32700 | 32600 | 3007 |
| 563 | 20250401 | 095300 | 3590074700 | 32650 | 32700 | 32700 | 32650 | 1323 |
| 564 | 20250401 | 095200 | 3546853200 | 32700 | 32600 | 32700 | 32600 | 1143 |
| 565 | 20250401 | 095100 | 3509514500 | 32600 | 32550 | 32650 | 32550 | 2180 |
| 566 | 20250401 | 095000 | 3438398150 | 32600 | 32550 | 32600 | 32500 | 2448 |
| 567 | 20250401 | 094900 | 3358646050 | 32500 | 32400 | 32500 | 32350 | 8153 |
| 568 | 20250401 | 094800 | 3093876650 | 32400 | 32350 | 32400 | 32300 | 3333 |
| 569 | 20250401 | 094700 | 2985986450 | 32300 | 32150 | 32350 | 32150 | 3161 |
| 570 | 20250401 | 094600 | 2884025550 | 32150 | 32050 | 32150 | 32050 | 1443 |
| 571 | 20250401 | 094500 | 2837689500 | 32050 | 32000 | 32150 | 31950 | 1399 |
| 572 | 20250401 | 094400 | 2792875300 | 32000 | 32000 | 32000 | 31950 | 440 |
| 573 | 20250401 | 094300 | 2778795800 | 32000 | 31900 | 32000 | 31850 | 2713 |
| 574 | 20250401 | 094200 | 2692361150 | 31850 | 31850 | 31950 | 31800 | 668 |
| 575 | 20250401 | 094100 | 2671085550 | 31950 | 31850 | 31950 | 31850 | 593 |
| 576 | 20250401 | 094000 | 2652196900 | 31800 | 31800 | 31900 | 31800 | 217 |
| 577 | 20250401 | 093900 | 2645287000 | 31850 | 31950 | 32000 | 31700 | 6250 |
| 578 | 20250401 | 093800 | 2446447050 | 32000 | 32050 | 32050 | 31950 | 95 |
| 579 | 20250401 | 093700 | 2443406850 | 32050 | 31950 | 32050 | 31900 | 546 |
| 580 | 20250401 | 093600 | 2425947350 | 31950 | 31950 | 32000 | 31950 | 412 |
| 581 | 20250401 | 093500 | 2412777500 | 31950 | 31950 | 31950 | 31950 | 265 |
| 582 | 20250401 | 093400 | 2404310750 | 31950 | 32000 | 32000 | 31900 | 535 |
| 583 | 20250401 | 093300 | 2387220200 | 32000 | 31950 | 32050 | 31950 | 241 |
| 584 | 20250401 | 093200 | 2379504700 | 32050 | 32100 | 32150 | 32000 | 1980 |
| 585 | 20250401 | 093100 | 2316102200 | 32150 | 32150 | 32150 | 32125 | 147 |
| 586 | 20250401 | 093000 | 2311376525 | 32200 | 32100 | 32250 | 32100 | 368 |
| 587 | 20250401 | 092900 | 2299520325 | 32200 | 32050 | 32250 | 32050 | 562 |
| 588 | 20250401 | 092800 | 2281436325 | 32050 | 32050 | 32300 | 32000 | 1851 |
| 589 | 20250401 | 092700 | 2221752625 | 32000 | 32000 | 32150 | 32000 | 3596 |
| 590 | 20250401 | 092600 | 2106297525 | 32000 | 32200 | 32200 | 31950 | 7055 |
| 591 | 20250401 | 092500 | 1880220025 | 32200 | 32250 | 32250 | 32150 | 1740 |
| 592 | 20250401 | 092400 | 1824145025 | 32300 | 32300 | 32350 | 32250 | 1581 |
| 593 | 20250401 | 092300 | 1773061925 | 32300 | 32350 | 32350 | 32300 | 937 |
| 594 | 20250401 | 092200 | 1742755175 | 32350 | 32350 | 32350 | 32300 | 1070 |
| 595 | 20250401 | 092100 | 1708144125 | 32300 | 32300 | 32350 | 32250 | 1441 |
| 596 | 20250401 | 092000 | 1661591875 | 32300 | 32400 | 32400 | 32300 | 2088 |
| 597 | 20250401 | 091900 | 1594058025 | 32400 | 32450 | 32450 | 32350 | 269 |
| 598 | 20250401 | 091800 | 1585344450 | 32400 | 32350 | 32425 | 32300 | 1017 |
| 599 | 20250401 | 091700 | 1552398550 | 32350 | 32250 | 32350 | 32250 | 3461 |
| 600 | 20250401 | 091600 | 1440642700 | 32250 | 32250 | 32250 | 32150 | 1173 |
| 601 | 20250401 | 091500 | 1402859750 | 32200 | 32150 | 32250 | 32150 | 2764 |
| 602 | 20250401 | 091400 | 1313853600 | 32200 | 32200 | 32200 | 32100 | 1929 |
| 603 | 20250401 | 091300 | 1251804650 | 32200 | 32200 | 32200 | 32150 | 1984 |
| 604 | 20250401 | 091200 | 1187920600 | 32150 | 32150 | 32200 | 32100 | 2938 |
| 605 | 20250401 | 091100 | 1093412050 | 32100 | 32150 | 32200 | 32100 | 1600 |
| 606 | 20250401 | 091000 | 1042038350 | 32200 | 32100 | 32250 | 32050 | 2929 |
| 607 | 20250401 | 090900 | 947837800 | 32100 | 31950 | 32200 | 31950 | 2718 |
| 608 | 20250401 | 090800 | 860587300 | 32000 | 31800 | 32050 | 31750 | 2827 |
| 609 | 20250401 | 090700 | 770228650 | 31800 | 31650 | 31800 | 31600 | 5272 |
| 610 | 20250401 | 090600 | 603055800 | 31600 | 31650 | 31650 | 31550 | 2815 |
| 611 | 20250401 | 090500 | 514009850 | 31650 | 31650 | 31700 | 31600 | 617 |
| 612 | 20250401 | 090400 | 494486400 | 31700 | 31650 | 31700 | 31600 | 2739 |
| 613 | 20250401 | 090300 | 407823400 | 31700 | 31900 | 31900 | 31650 | 4669 |
| 614 | 20250401 | 090200 | 259492100 | 31900 | 31900 | 31950 | 31850 | 1087 |
| 615 | 20250401 | 090100 | 224839700 | 31950 | 31900 | 31950 | 31850 | 2917 |
| 616 | 20250401 | 090000 | 131687000 | 31950 | 31750 | 32050 | 31700 | 4138 |