34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 193200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 5305 |
| 3 | 20250403 | 193100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20250403 | 193000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20250403 | 192900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20250403 | 192800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20250403 | 192700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20250403 | 192600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20250403 | 192500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20250403 | 192400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20250403 | 192300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20250403 | 192200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20250403 | 192100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20250403 | 192000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20250403 | 191900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20250403 | 191800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20250403 | 191700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20250403 | 191600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20250403 | 191500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20250403 | 191400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20250403 | 191300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20250403 | 191200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20250403 | 191100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20250403 | 191000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20250403 | 190900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20250403 | 190800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20250403 | 190700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20250403 | 190600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20250403 | 190500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20250403 | 190400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20250403 | 190300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20250403 | 190200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 5305 |
| 33 | 20250403 | 190100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20250403 | 190000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20250403 | 185900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20250403 | 185800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20250403 | 185700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20250403 | 185600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20250403 | 185500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20250403 | 185400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20250403 | 185300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20250403 | 185200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20250403 | 185100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20250403 | 185000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20250403 | 184900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20250403 | 184800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20250403 | 184700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20250403 | 184600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20250403 | 184500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20250403 | 184400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20250403 | 184300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20250403 | 184200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20250403 | 184100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20250403 | 184000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20250403 | 183900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20250403 | 183800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20250403 | 183700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20250403 | 183600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20250403 | 183500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20250403 | 183400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20250403 | 183300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20250403 | 183200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 5305 |
| 63 | 20250403 | 183100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20250403 | 183000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20250403 | 182900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20250403 | 182800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20250403 | 182700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20250403 | 182600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20250403 | 182500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20250403 | 182400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20250403 | 182300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20250403 | 182200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20250403 | 182100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20250403 | 182000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20250403 | 181900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20250403 | 181800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20250403 | 181700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20250403 | 181600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20250403 | 181500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20250403 | 181400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20250403 | 181300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20250403 | 181200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20250403 | 181100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20250403 | 181000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20250403 | 180900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20250403 | 180800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20250403 | 180700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20250403 | 180600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20250403 | 180500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20250403 | 180400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20250403 | 180300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20250403 | 180200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 5305 |
| 93 | 20250403 | 180100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20250403 | 180000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20250403 | 175900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20250403 | 175800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20250403 | 175700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20250403 | 175600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20250403 | 175500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20250403 | 175400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20250403 | 175300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20250403 | 175200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20250403 | 175100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20250403 | 175000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20250403 | 174900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20250403 | 174800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20250403 | 174700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20250403 | 174600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20250403 | 174500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20250403 | 174400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20250403 | 174300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20250403 | 174200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20250403 | 174100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20250403 | 174000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20250403 | 173900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20250403 | 173800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20250403 | 173700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20250403 | 173600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20250403 | 173500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20250403 | 173400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20250403 | 173300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20250403 | 173200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 5305 |
| 123 | 20250403 | 173100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20250403 | 173000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20250403 | 172900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20250403 | 172800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20250403 | 172700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20250403 | 172600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20250403 | 172500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20250403 | 172400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20250403 | 172300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20250403 | 172200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20250403 | 172100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20250403 | 172000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20250403 | 171900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20250403 | 171800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20250403 | 171700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20250403 | 171600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20250403 | 171500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20250403 | 171400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20250403 | 171300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20250403 | 171200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20250403 | 171100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20250403 | 171000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20250403 | 170900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20250403 | 170800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20250403 | 170700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20250403 | 170600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20250403 | 170500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20250403 | 170400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20250403 | 170300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20250403 | 170200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 5305 |
| 153 | 20250403 | 170100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20250403 | 170000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20250403 | 165900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20250403 | 165800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20250403 | 165700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20250403 | 165600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20250403 | 165500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20250403 | 165400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20250403 | 165300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20250403 | 165200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20250403 | 165100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20250403 | 165000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20250403 | 164900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20250403 | 164800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20250403 | 164700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20250403 | 164600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20250403 | 164500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20250403 | 164400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20250403 | 164300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20250403 | 164200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20250403 | 164100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20250403 | 164000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20250403 | 163900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20250403 | 163800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20250403 | 163700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20250403 | 163600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20250403 | 163500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20250403 | 163400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20250403 | 163300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20250403 | 163200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 5305 |
| 183 | 20250403 | 163100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20250403 | 163000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20250403 | 162900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20250403 | 162800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20250403 | 162700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20250403 | 162600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20250403 | 162500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20250403 | 162400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20250403 | 162300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20250403 | 162200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20250403 | 162100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20250403 | 162000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20250403 | 161900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20250403 | 161800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20250403 | 161700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20250403 | 161600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20250403 | 161500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20250403 | 161400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20250403 | 161300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20250403 | 161200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20250403 | 161100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20250403 | 161000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20250403 | 160900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20250403 | 160800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20250403 | 160700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20250403 | 160600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20250403 | 160500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20250403 | 160400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20250403 | 160300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20250403 | 160200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 5305 |
| 213 | 20250403 | 160100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20250403 | 160000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20250403 | 155900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20250403 | 155800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20250403 | 155700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20250403 | 155600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20250403 | 155500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20250403 | 155400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20250403 | 155300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20250403 | 155200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20250403 | 155100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20250403 | 155000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20250403 | 154900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20250403 | 154800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20250403 | 154700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20250403 | 154600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20250403 | 154500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20250403 | 154400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 231 | 20250403 | 154300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20250403 | 154200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 233 | 20250403 | 154100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20250403 | 154000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 235 | 20250403 | 153900 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 236 | 20250403 | 153800 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 237 | 20250403 | 153700 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 238 | 20250403 | 153600 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 239 | 20250403 | 153500 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 240 | 20250403 | 153400 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 241 | 20250403 | 153300 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 242 | 20250403 | 153200 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 5305 |
| 243 | 20250403 | 153100 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 0 |
| 244 | 20250403 | 153000 | 11358648375 | 27950 | 27950 | 27950 | 27950 | 5305 |
| 245 | 20250403 | 152900 | 11210373625 | 27850 | 27850 | 27850 | 27850 | 0 |
| 246 | 20250403 | 152800 | 11210373625 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20250403 | 152700 | 11210373625 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20250403 | 152600 | 11210373625 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20250403 | 152500 | 11210373625 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20250403 | 152400 | 11210373625 | 27850 | 27850 | 27850 | 27850 | 0 |
| 251 | 20250403 | 152300 | 11210373625 | 27850 | 27850 | 27850 | 27850 | 0 |
| 252 | 20250403 | 152200 | 11210373625 | 27850 | 27850 | 27850 | 27850 | 0 |
| 253 | 20250403 | 152100 | 11210373625 | 27850 | 27850 | 27850 | 27850 | 0 |
| 254 | 20250403 | 152000 | 11210373625 | 27850 | 27850 | 27850 | 27850 | 0 |
| 255 | 20250403 | 151900 | 11210373625 | 27850 | 27900 | 27900 | 27800 | 462 |
| 256 | 20250403 | 151800 | 11197502525 | 27800 | 27850 | 27900 | 27800 | 1830 |
| 257 | 20250403 | 151700 | 11146544975 | 27850 | 27900 | 27900 | 27850 | 1083 |
| 258 | 20250403 | 151600 | 11116343875 | 27900 | 27900 | 27900 | 27850 | 266 |
| 259 | 20250403 | 151500 | 11108926025 | 27900 | 27900 | 27900 | 27850 | 262 |
| 260 | 20250403 | 151400 | 11101621775 | 27900 | 27850 | 27900 | 27800 | 675 |
| 261 | 20250403 | 151300 | 11082815475 | 27850 | 27900 | 27950 | 27800 | 1082 |
| 262 | 20250403 | 151200 | 11052678025 | 27850 | 28000 | 28000 | 27850 | 1297 |
| 263 | 20250403 | 151100 | 11016486425 | 28000 | 28000 | 28000 | 27950 | 1377 |
| 264 | 20250403 | 151000 | 10977988075 | 27950 | 28000 | 28000 | 27950 | 1078 |
| 265 | 20250403 | 150900 | 10947816075 | 27950 | 28000 | 28000 | 27950 | 690 |
| 266 | 20250403 | 150800 | 10928515675 | 27950 | 27950 | 28000 | 27950 | 2126 |
| 267 | 20250403 | 150700 | 10869005075 | 28000 | 27950 | 28000 | 27900 | 5177 |
| 268 | 20250403 | 150600 | 10724317350 | 27950 | 27950 | 27950 | 27900 | 481 |
| 269 | 20250403 | 150500 | 10710874850 | 27950 | 27950 | 28000 | 27900 | 1992 |
| 270 | 20250403 | 150400 | 10655218650 | 27950 | 27950 | 27950 | 27900 | 390 |
| 271 | 20250403 | 150300 | 10644321075 | 27950 | 27950 | 27950 | 27900 | 1083 |
| 272 | 20250403 | 150200 | 10614096475 | 27950 | 27900 | 27950 | 27850 | 777 |
| 273 | 20250403 | 150100 | 10592400325 | 27900 | 27950 | 27950 | 27900 | 430 |
| 274 | 20250403 | 150000 | 10580394525 | 27950 | 27950 | 27950 | 27900 | 1914 |
| 275 | 20250403 | 145900 | 10526920825 | 27950 | 27950 | 27950 | 27850 | 767 |
| 276 | 20250403 | 145800 | 10505513925 | 27900 | 27950 | 27950 | 27900 | 1140 |
| 277 | 20250403 | 145700 | 10473694075 | 27950 | 27900 | 27950 | 27900 | 1477 |
| 278 | 20250403 | 145600 | 10432473325 | 27900 | 27900 | 27900 | 27850 | 393 |
| 279 | 20250403 | 145500 | 10421509075 | 27900 | 27850 | 27900 | 27850 | 1516 |
| 280 | 20250403 | 145400 | 10379220825 | 27850 | 27850 | 27850 | 27750 | 592 |
| 281 | 20250403 | 145300 | 10362751975 | 27850 | 27850 | 27850 | 27800 | 677 |
| 282 | 20250403 | 145200 | 10343898275 | 27850 | 27850 | 27850 | 27750 | 540 |
| 283 | 20250403 | 145100 | 10328871925 | 27850 | 27850 | 27850 | 27800 | 538 |
| 284 | 20250403 | 145000 | 10313895225 | 27850 | 27750 | 27850 | 27700 | 1994 |
| 285 | 20250403 | 144900 | 10258441925 | 27750 | 27750 | 27850 | 27700 | 568 |
| 286 | 20250403 | 144800 | 10242677225 | 27850 | 27850 | 27850 | 27750 | 683 |
| 287 | 20250403 | 144700 | 10223701375 | 27850 | 27850 | 27850 | 27750 | 432 |
| 288 | 20250403 | 144600 | 10211680525 | 27850 | 27875 | 27900 | 27750 | 533 |
| 289 | 20250403 | 144500 | 10196851075 | 27900 | 27850 | 27900 | 27750 | 1888 |
| 290 | 20250403 | 144400 | 10144298525 | 27850 | 27850 | 27850 | 27750 | 416 |
| 291 | 20250403 | 144300 | 10132727025 | 27850 | 27800 | 27850 | 27750 | 755 |
| 292 | 20250403 | 144200 | 10111732175 | 27850 | 27850 | 27850 | 27800 | 459 |
| 293 | 20250403 | 144100 | 10098959325 | 27800 | 27850 | 27850 | 27800 | 615 |
| 294 | 20250403 | 144000 | 10081853025 | 27850 | 27800 | 27850 | 27800 | 1671 |
| 295 | 20250403 | 143900 | 10035332325 | 27850 | 27850 | 27850 | 27800 | 533 |
| 296 | 20250403 | 143800 | 10020502425 | 27850 | 27850 | 27850 | 27800 | 688 |
| 297 | 20250403 | 143700 | 10001368125 | 27850 | 27850 | 27850 | 27800 | 557 |
| 298 | 20250403 | 143600 | 9985870975 | 27850 | 27800 | 27850 | 27800 | 929 |
| 299 | 20250403 | 143500 | 9960030725 | 27850 | 27850 | 27850 | 27800 | 1297 |
| 300 | 20250403 | 143400 | 9923930625 | 27850 | 27850 | 27850 | 27800 | 583 |
| 301 | 20250403 | 143300 | 9907709325 | 27850 | 27800 | 27850 | 27800 | 816 |
| 302 | 20250403 | 143200 | 9884995275 | 27850 | 27850 | 27850 | 27800 | 2272 |
| 303 | 20250403 | 143100 | 9821730375 | 27850 | 27850 | 27900 | 27800 | 897 |
| 304 | 20250403 | 143000 | 9796764475 | 27850 | 27850 | 27900 | 27800 | 1176 |
| 305 | 20250403 | 142900 | 9764022375 | 27850 | 27850 | 27850 | 27800 | 672 |
| 306 | 20250403 | 142800 | 9745330325 | 27850 | 27850 | 27850 | 27800 | 678 |
| 307 | 20250403 | 142700 | 9726464875 | 27850 | 27850 | 27850 | 27750 | 562 |
| 308 | 20250403 | 142600 | 9710833225 | 27850 | 27900 | 27900 | 27800 | 570 |
| 309 | 20250403 | 142500 | 9694970675 | 27850 | 27850 | 27900 | 27800 | 1123 |
| 310 | 20250403 | 142400 | 9663686525 | 27850 | 27850 | 27850 | 27800 | 460 |
| 311 | 20250403 | 142300 | 9650893975 | 27800 | 27800 | 27900 | 27750 | 1069 |
| 312 | 20250403 | 142200 | 9621155225 | 27850 | 27700 | 27850 | 27700 | 712 |
| 313 | 20250403 | 142100 | 9601405375 | 27750 | 27800 | 27800 | 27750 | 495 |
| 314 | 20250403 | 142000 | 9587660825 | 27800 | 27800 | 27800 | 27700 | 934 |
| 315 | 20250403 | 141900 | 9561719475 | 27750 | 27800 | 27800 | 27750 | 385 |
| 316 | 20250403 | 141800 | 9551029475 | 27800 | 27750 | 27800 | 27700 | 1677 |
| 317 | 20250403 | 141700 | 9504490925 | 27750 | 27750 | 27750 | 27650 | 610 |
| 318 | 20250403 | 141600 | 9487580975 | 27750 | 27750 | 27750 | 27700 | 418 |
| 319 | 20250403 | 141500 | 9475993025 | 27650 | 27700 | 27750 | 27600 | 2008 |
| 320 | 20250403 | 141400 | 9420428425 | 27650 | 27700 | 27700 | 27650 | 315 |
| 321 | 20250403 | 141300 | 9411703175 | 27700 | 27750 | 27750 | 27650 | 319 |
| 322 | 20250403 | 141200 | 9402865025 | 27750 | 27700 | 27750 | 27700 | 287 |
| 323 | 20250403 | 141100 | 9394909225 | 27650 | 27750 | 27750 | 27650 | 259 |
| 324 | 20250403 | 141000 | 9387730475 | 27700 | 27650 | 27800 | 27650 | 943 |
| 325 | 20250403 | 140900 | 9361578825 | 27700 | 27700 | 27700 | 27700 | 194 |
| 326 | 20250403 | 140800 | 9356205025 | 27700 | 27700 | 27750 | 27650 | 296 |
| 327 | 20250403 | 140700 | 9348006425 | 27700 | 27750 | 27750 | 27650 | 404 |
| 328 | 20250403 | 140600 | 9336819825 | 27700 | 27750 | 27750 | 27700 | 279 |
| 329 | 20250403 | 140500 | 9329088525 | 27800 | 27650 | 27800 | 27650 | 1381 |
| 330 | 20250403 | 140400 | 9290781175 | 27600 | 27700 | 27700 | 27600 | 539 |
| 331 | 20250403 | 140300 | 9275884675 | 27700 | 27700 | 27700 | 27650 | 571 |
| 332 | 20250403 | 140200 | 9260093225 | 27700 | 27650 | 27700 | 27650 | 164 |
| 333 | 20250403 | 140100 | 9255550525 | 27650 | 27650 | 27700 | 27600 | 797 |
| 334 | 20250403 | 140000 | 9233491925 | 27650 | 27650 | 27700 | 27600 | 403 |
| 335 | 20250403 | 135900 | 9222344375 | 27700 | 27650 | 27700 | 27600 | 359 |
| 336 | 20250403 | 135800 | 9212416325 | 27650 | 27700 | 27750 | 27650 | 782 |
| 337 | 20250403 | 135700 | 9190757975 | 27700 | 27700 | 27750 | 27600 | 1178 |
| 338 | 20250403 | 135600 | 9158124175 | 27700 | 27750 | 27800 | 27600 | 1651 |
| 339 | 20250403 | 135500 | 9112353475 | 27750 | 27700 | 27800 | 27650 | 1759 |
| 340 | 20250403 | 135400 | 9063565925 | 27700 | 27700 | 27750 | 27650 | 1720 |
| 341 | 20250403 | 135300 | 9015883825 | 27750 | 27700 | 27750 | 27650 | 1146 |
| 342 | 20250403 | 135200 | 8984102125 | 27700 | 27700 | 27700 | 27650 | 2004 |
| 343 | 20250403 | 135100 | 8928601625 | 27700 | 27700 | 27750 | 27650 | 1415 |
| 344 | 20250403 | 135000 | 8889410500 | 27750 | 27650 | 27750 | 27550 | 1604 |
| 345 | 20250403 | 134900 | 8844930850 | 27800 | 27700 | 27800 | 27650 | 1051 |
| 346 | 20250403 | 134800 | 8815794250 | 27750 | 27750 | 27800 | 27750 | 1140 |
| 347 | 20250403 | 134700 | 8784107800 | 27750 | 27800 | 27850 | 27600 | 1747 |
| 348 | 20250403 | 134600 | 8735601400 | 27750 | 27750 | 27850 | 27750 | 941 |
| 349 | 20250403 | 134500 | 8709453500 | 27850 | 27850 | 27850 | 27700 | 1485 |
| 350 | 20250403 | 134400 | 8668200800 | 27850 | 27700 | 27850 | 27650 | 2520 |
| 351 | 20250403 | 134300 | 8598168650 | 27750 | 27600 | 27750 | 27600 | 2635 |
| 352 | 20250403 | 134200 | 8525155100 | 27600 | 27500 | 27650 | 27500 | 1030 |
| 353 | 20250403 | 134100 | 8496765450 | 27550 | 27550 | 27550 | 27500 | 436 |
| 354 | 20250403 | 134000 | 8484753700 | 27550 | 27550 | 27550 | 27500 | 869 |
| 355 | 20250403 | 133900 | 8460828650 | 27550 | 27550 | 27550 | 27500 | 441 |
| 356 | 20250403 | 133800 | 8448689400 | 27550 | 27550 | 27550 | 27500 | 1433 |
| 357 | 20250403 | 133700 | 8409269150 | 27550 | 27500 | 27550 | 27500 | 2377 |
| 358 | 20250403 | 133600 | 8343846750 | 27500 | 27450 | 27500 | 27450 | 1520 |
| 359 | 20250403 | 133500 | 8302084150 | 27400 | 27400 | 27500 | 27400 | 624 |
| 360 | 20250403 | 133400 | 8284979300 | 27450 | 27500 | 27500 | 27450 | 94 |
| 361 | 20250403 | 133300 | 8282397000 | 27450 | 27450 | 27500 | 27400 | 504 |
| 362 | 20250403 | 133200 | 8268565050 | 27500 | 27400 | 27500 | 27350 | 944 |
| 363 | 20250403 | 133100 | 8242677900 | 27400 | 27400 | 27450 | 27400 | 417 |
| 364 | 20250403 | 133000 | 8231246400 | 27400 | 27450 | 27450 | 27400 | 376 |
| 365 | 20250403 | 132900 | 8220942400 | 27400 | 27450 | 27450 | 27400 | 677 |
| 366 | 20250403 | 132800 | 8202381400 | 27400 | 27450 | 27450 | 27400 | 904 |
| 367 | 20250403 | 132700 | 8177589350 | 27400 | 27450 | 27450 | 27400 | 170 |
| 368 | 20250403 | 132600 | 8172929800 | 27400 | 27450 | 27450 | 27400 | 544 |
| 369 | 20250403 | 132500 | 8158021100 | 27450 | 27450 | 27450 | 27400 | 557 |
| 370 | 20250403 | 132400 | 8142754150 | 27450 | 27450 | 27450 | 27400 | 421 |
| 371 | 20250403 | 132300 | 8131214750 | 27450 | 27400 | 27450 | 27350 | 493 |
| 372 | 20250403 | 132200 | 8117715700 | 27400 | 27400 | 27400 | 27350 | 716 |
| 373 | 20250403 | 132100 | 8098098850 | 27350 | 27400 | 27400 | 27350 | 1039 |
| 374 | 20250403 | 132000 | 8069665250 | 27400 | 27400 | 27400 | 27350 | 192 |
| 375 | 20250403 | 131900 | 8064410350 | 27400 | 27400 | 27400 | 27350 | 253 |
| 376 | 20250403 | 131800 | 8057488550 | 27400 | 27400 | 27450 | 27350 | 588 |
| 377 | 20250403 | 131700 | 8041391150 | 27400 | 27400 | 27400 | 27350 | 487 |
| 378 | 20250403 | 131600 | 8028066850 | 27400 | 27400 | 27400 | 27350 | 366 |
| 379 | 20250403 | 131500 | 8018053300 | 27350 | 27350 | 27400 | 27350 | 401 |
| 380 | 20250403 | 131400 | 8007082450 | 27350 | 27400 | 27450 | 27350 | 1103 |
| 381 | 20250403 | 131300 | 7976887300 | 27400 | 27400 | 27400 | 27350 | 356 |
| 382 | 20250403 | 131200 | 7967144350 | 27400 | 27400 | 27450 | 27350 | 465 |
| 383 | 20250403 | 131100 | 7954408200 | 27400 | 27400 | 27400 | 27350 | 578 |
| 384 | 20250403 | 131000 | 7938587750 | 27400 | 27400 | 27450 | 27350 | 562 |
| 385 | 20250403 | 130900 | 7923191050 | 27400 | 27400 | 27450 | 27350 | 1630 |
| 386 | 20250403 | 130800 | 7878587850 | 27350 | 27400 | 27450 | 27350 | 537 |
| 387 | 20250403 | 130700 | 7863878400 | 27400 | 27350 | 27450 | 27350 | 1718 |
| 388 | 20250403 | 130600 | 7816844650 | 27350 | 27300 | 27350 | 27300 | 1089 |
| 389 | 20250403 | 130500 | 7787104000 | 27300 | 27300 | 27350 | 27250 | 2321 |
| 390 | 20250403 | 130400 | 7723740650 | 27250 | 27250 | 27300 | 27250 | 865 |
| 391 | 20250403 | 130300 | 7700167650 | 27250 | 27300 | 27300 | 27250 | 369 |
| 392 | 20250403 | 130200 | 7690110450 | 27250 | 27250 | 27300 | 27200 | 496 |
| 393 | 20250403 | 130100 | 7676606700 | 27250 | 27250 | 27300 | 27250 | 530 |
| 394 | 20250403 | 130000 | 7662161475 | 27250 | 27300 | 27300 | 27200 | 803 |
| 395 | 20250403 | 125900 | 7640267225 | 27250 | 27300 | 27300 | 27200 | 2614 |
| 396 | 20250403 | 125800 | 7569036525 | 27300 | 27300 | 27350 | 27250 | 2279 |
| 397 | 20250403 | 125700 | 7506751300 | 27250 | 27300 | 27300 | 27250 | 894 |
| 398 | 20250403 | 125600 | 7482360850 | 27350 | 27350 | 27350 | 27300 | 320 |
| 399 | 20250403 | 125500 | 7473621300 | 27350 | 27350 | 27350 | 27300 | 338 |
| 400 | 20250403 | 125400 | 7464390000 | 27300 | 27300 | 27350 | 27300 | 487 |
| 401 | 20250403 | 125300 | 7451094350 | 27300 | 27350 | 27350 | 27300 | 309 |
| 402 | 20250403 | 125200 | 7442655100 | 27350 | 27300 | 27350 | 27300 | 135 |
| 403 | 20250403 | 125100 | 7438963600 | 27300 | 27350 | 27350 | 27300 | 580 |
| 404 | 20250403 | 125000 | 7423119000 | 27350 | 27350 | 27350 | 27300 | 513 |
| 405 | 20250403 | 124900 | 7409100550 | 27350 | 27350 | 27400 | 27350 | 224 |
| 406 | 20250403 | 124800 | 7402970700 | 27350 | 27350 | 27400 | 27300 | 406 |
| 407 | 20250403 | 124700 | 7391871600 | 27350 | 27350 | 27400 | 27300 | 635 |
| 408 | 20250403 | 124600 | 7374521700 | 27350 | 27350 | 27350 | 27300 | 449 |
| 409 | 20250403 | 124500 | 7362256650 | 27350 | 27350 | 27350 | 27300 | 279 |
| 410 | 20250403 | 124400 | 7354628400 | 27350 | 27400 | 27400 | 27300 | 584 |
| 411 | 20250403 | 124300 | 7338656550 | 27350 | 27450 | 27450 | 27350 | 1550 |
| 412 | 20250403 | 124200 | 7296256300 | 27400 | 27450 | 27450 | 27400 | 352 |
| 413 | 20250403 | 124100 | 7286609600 | 27450 | 27400 | 27450 | 27350 | 272 |
| 414 | 20250403 | 124000 | 7279167900 | 27400 | 27450 | 27450 | 27350 | 675 |
| 415 | 20250403 | 123900 | 7260677500 | 27450 | 27450 | 27450 | 27400 | 284 |
| 416 | 20250403 | 123800 | 7252892000 | 27400 | 27400 | 27450 | 27400 | 249 |
| 417 | 20250403 | 123700 | 7246062800 | 27450 | 27450 | 27450 | 27400 | 709 |
| 418 | 20250403 | 123600 | 7226613300 | 27450 | 27425 | 27450 | 27350 | 634 |
| 419 | 20250403 | 123500 | 7209243500 | 27400 | 27450 | 27450 | 27350 | 317 |
| 420 | 20250403 | 123400 | 7200559950 | 27450 | 27400 | 27450 | 27350 | 967 |
| 421 | 20250403 | 123300 | 7174073650 | 27450 | 27450 | 27450 | 27400 | 450 |
| 422 | 20250403 | 123200 | 7161739950 | 27450 | 27450 | 27450 | 27400 | 376 |
| 423 | 20250403 | 123100 | 7151434400 | 27450 | 27400 | 27450 | 27400 | 344 |
| 424 | 20250403 | 123000 | 7142006500 | 27450 | 27450 | 27450 | 27400 | 356 |
| 425 | 20250403 | 122900 | 7132245350 | 27450 | 27400 | 27450 | 27350 | 599 |
| 426 | 20250403 | 122800 | 7115842100 | 27450 | 27350 | 27450 | 27350 | 1087 |
| 427 | 20250403 | 122700 | 7086071350 | 27400 | 27400 | 27400 | 27350 | 553 |
| 428 | 20250403 | 122600 | 7070930050 | 27400 | 27400 | 27400 | 27350 | 635 |
| 429 | 20250403 | 122500 | 7053555600 | 27400 | 27400 | 27400 | 27350 | 301 |
| 430 | 20250403 | 122400 | 7045321000 | 27400 | 27400 | 27400 | 27350 | 507 |
| 431 | 20250403 | 122300 | 7031447950 | 27400 | 27400 | 27400 | 27350 | 278 |
| 432 | 20250403 | 122200 | 7023843050 | 27350 | 27400 | 27400 | 27350 | 581 |
| 433 | 20250403 | 122100 | 7007950200 | 27400 | 27400 | 27400 | 27350 | 548 |
| 434 | 20250403 | 122000 | 6992948700 | 27400 | 27400 | 27400 | 27350 | 691 |
| 435 | 20250403 | 121900 | 6974032900 | 27400 | 27400 | 27400 | 27350 | 520 |
| 436 | 20250403 | 121800 | 6959803950 | 27400 | 27450 | 27450 | 27350 | 217 |
| 437 | 20250403 | 121700 | 6953861000 | 27400 | 27400 | 27450 | 27350 | 603 |
| 438 | 20250403 | 121600 | 6937348750 | 27400 | 27400 | 27400 | 27350 | 382 |
| 439 | 20250403 | 121500 | 6926895750 | 27400 | 27400 | 27400 | 27350 | 671 |
| 440 | 20250403 | 121400 | 6908540300 | 27400 | 27350 | 27400 | 27350 | 222 |
| 441 | 20250403 | 121300 | 6902465750 | 27400 | 27400 | 27400 | 27350 | 471 |
| 442 | 20250403 | 121200 | 6889575600 | 27400 | 27450 | 27450 | 27350 | 1551 |
| 443 | 20250403 | 121100 | 6847126900 | 27400 | 27450 | 27450 | 27400 | 296 |
| 444 | 20250403 | 121000 | 6839012300 | 27450 | 27500 | 27500 | 27400 | 339 |
| 445 | 20250403 | 120900 | 6829711950 | 27500 | 27500 | 27500 | 27450 | 399 |
| 446 | 20250403 | 120800 | 6818751800 | 27500 | 27450 | 27500 | 27400 | 570 |
| 447 | 20250403 | 120700 | 6803120250 | 27450 | 27500 | 27500 | 27400 | 384 |
| 448 | 20250403 | 120600 | 6792585950 | 27450 | 27450 | 27450 | 27400 | 386 |
| 449 | 20250403 | 120500 | 6782000550 | 27450 | 27400 | 27450 | 27400 | 570 |
| 450 | 20250403 | 120400 | 6766372000 | 27450 | 27500 | 27500 | 27400 | 1583 |
| 451 | 20250403 | 120300 | 6722940400 | 27500 | 27450 | 27500 | 27450 | 482 |
| 452 | 20250403 | 120200 | 6709704600 | 27500 | 27500 | 27500 | 27450 | 291 |
| 453 | 20250403 | 120100 | 6701707250 | 27500 | 27550 | 27550 | 27450 | 516 |
| 454 | 20250403 | 120000 | 6687514750 | 27550 | 27550 | 27550 | 27500 | 265 |
| 455 | 20250403 | 115900 | 6680224800 | 27500 | 27525 | 27550 | 27500 | 534 |
| 456 | 20250403 | 115800 | 6665537175 | 27550 | 27550 | 27550 | 27450 | 517 |
| 457 | 20250403 | 115700 | 6651328075 | 27550 | 27550 | 27550 | 27500 | 299 |
| 458 | 20250403 | 115600 | 6643091525 | 27550 | 27500 | 27550 | 27450 | 526 |
| 459 | 20250403 | 115500 | 6628628875 | 27500 | 27550 | 27550 | 27450 | 127 |
| 460 | 20250403 | 115400 | 6625134025 | 27550 | 27550 | 27550 | 27450 | 1114 |
| 461 | 20250403 | 115300 | 6594479575 | 27550 | 27550 | 27550 | 27500 | 209 |
| 462 | 20250403 | 115200 | 6588730475 | 27500 | 27550 | 27550 | 27500 | 297 |
| 463 | 20250403 | 115100 | 6580559075 | 27500 | 27500 | 27500 | 27450 | 762 |
| 464 | 20250403 | 115000 | 6559608525 | 27550 | 27600 | 27600 | 27500 | 318 |
| 465 | 20250403 | 114900 | 6550849525 | 27550 | 27550 | 27550 | 27500 | 497 |
| 466 | 20250403 | 114800 | 6537171925 | 27600 | 27500 | 27600 | 27450 | 398 |
| 467 | 20250403 | 114700 | 6526221625 | 27550 | 27500 | 27550 | 27500 | 405 |
| 468 | 20250403 | 114600 | 6515079775 | 27550 | 27550 | 27550 | 27500 | 235 |
| 469 | 20250403 | 114500 | 6508613825 | 27500 | 27550 | 27550 | 27500 | 436 |
| 470 | 20250403 | 114400 | 6496619425 | 27550 | 27550 | 27600 | 27500 | 504 |
| 471 | 20250403 | 114300 | 6482743875 | 27600 | 27600 | 27650 | 27600 | 553 |
| 472 | 20250403 | 114200 | 6467471125 | 27600 | 27600 | 27600 | 27500 | 490 |
| 473 | 20250403 | 114100 | 6453981675 | 27600 | 27500 | 27600 | 27500 | 348 |
| 474 | 20250403 | 114000 | 6444404375 | 27500 | 27550 | 27550 | 27500 | 435 |
| 475 | 20250403 | 113900 | 6432437875 | 27550 | 27550 | 27600 | 27550 | 245 |
| 476 | 20250403 | 113800 | 6425685425 | 27550 | 27600 | 27600 | 27550 | 541 |
| 477 | 20250403 | 113700 | 6410770725 | 27600 | 27500 | 27600 | 27450 | 934 |
| 478 | 20250403 | 113600 | 6385068725 | 27550 | 27500 | 27550 | 27450 | 588 |
| 479 | 20250403 | 113500 | 6368920375 | 27550 | 27550 | 27550 | 27450 | 522 |
| 480 | 20250403 | 113400 | 6354563425 | 27550 | 27600 | 27600 | 27550 | 935 |
| 481 | 20250403 | 113300 | 6328803175 | 27600 | 27600 | 27600 | 27550 | 332 |
| 482 | 20250403 | 113200 | 6319650275 | 27600 | 27550 | 27650 | 27550 | 770 |
| 483 | 20250403 | 113100 | 6298403825 | 27600 | 27550 | 27600 | 27550 | 471 |
| 484 | 20250403 | 113000 | 6285414925 | 27550 | 27550 | 27600 | 27500 | 907 |
| 485 | 20250403 | 112900 | 6260455075 | 27600 | 27650 | 27650 | 27600 | 627 |
| 486 | 20250403 | 112800 | 6243145300 | 27650 | 27650 | 27650 | 27625 | 270 |
| 487 | 20250403 | 112700 | 6235685100 | 27650 | 27600 | 27650 | 27500 | 451 |
| 488 | 20250403 | 112600 | 6223257025 | 27600 | 27600 | 27600 | 27500 | 797 |
| 489 | 20250403 | 112500 | 6201292475 | 27650 | 27600 | 27650 | 27600 | 326 |
| 490 | 20250403 | 112400 | 6192291375 | 27600 | 27650 | 27650 | 27600 | 201 |
| 491 | 20250403 | 112300 | 6186739075 | 27600 | 27650 | 27650 | 27600 | 501 |
| 492 | 20250403 | 112200 | 6172907675 | 27650 | 27600 | 27650 | 27600 | 401 |
| 493 | 20250403 | 112100 | 6161838675 | 27600 | 27600 | 27600 | 27500 | 672 |
| 494 | 20250403 | 112000 | 6143335225 | 27600 | 27600 | 27600 | 27500 | 506 |
| 495 | 20250403 | 111900 | 6129387775 | 27600 | 27600 | 27650 | 27550 | 396 |
| 496 | 20250403 | 111800 | 6118462325 | 27600 | 27600 | 27650 | 27550 | 335 |
| 497 | 20250403 | 111700 | 6109217075 | 27650 | 27600 | 27650 | 27600 | 318 |
| 498 | 20250403 | 111600 | 6100438025 | 27600 | 27600 | 27600 | 27550 | 1084 |
| 499 | 20250403 | 111500 | 6070556325 | 27600 | 27550 | 27600 | 27500 | 1073 |
| 500 | 20250403 | 111400 | 6040980175 | 27550 | 27550 | 27550 | 27500 | 599 |
| 501 | 20250403 | 111300 | 6024489325 | 27500 | 27600 | 27650 | 27500 | 1491 |
| 502 | 20250403 | 111200 | 5983463625 | 27600 | 27550 | 27650 | 27500 | 860 |
| 503 | 20250403 | 111100 | 5959769425 | 27650 | 27600 | 27650 | 27550 | 581 |
| 504 | 20250403 | 111000 | 5943758275 | 27600 | 27650 | 27700 | 27550 | 484 |
| 505 | 20250403 | 110900 | 5930383125 | 27600 | 27650 | 27700 | 27600 | 671 |
| 506 | 20250403 | 110800 | 5911843875 | 27700 | 27650 | 27700 | 27600 | 225 |
| 507 | 20250403 | 110700 | 5905621925 | 27650 | 27700 | 27700 | 27600 | 344 |
| 508 | 20250403 | 110600 | 5896120075 | 27700 | 27650 | 27700 | 27550 | 734 |
| 509 | 20250403 | 110500 | 5875852025 | 27650 | 27700 | 27750 | 27650 | 404 |
| 510 | 20250403 | 110400 | 5864662000 | 27750 | 27600 | 27750 | 27550 | 1604 |
| 511 | 20250403 | 110300 | 5820328350 | 27600 | 27550 | 27650 | 27500 | 451 |
| 512 | 20250403 | 110200 | 5807884850 | 27550 | 27650 | 27650 | 27550 | 443 |
| 513 | 20250403 | 110100 | 5795665750 | 27650 | 27500 | 27650 | 27500 | 687 |
| 514 | 20250403 | 110000 | 5776724900 | 27550 | 27500 | 27650 | 27400 | 607 |
| 515 | 20250403 | 105900 | 5760041200 | 27650 | 27550 | 27650 | 27500 | 1684 |
| 516 | 20250403 | 105800 | 5713603550 | 27550 | 27550 | 27600 | 27500 | 1079 |
| 517 | 20250403 | 105700 | 5683898700 | 27550 | 27500 | 27600 | 27400 | 1120 |
| 518 | 20250403 | 105600 | 5653126300 | 27475 | 27500 | 27500 | 27450 | 335 |
| 519 | 20250403 | 105500 | 5643914600 | 27450 | 27500 | 27500 | 27400 | 1028 |
| 520 | 20250403 | 105400 | 5615701100 | 27500 | 27500 | 27500 | 27450 | 109 |
| 521 | 20250403 | 105300 | 5612704250 | 27500 | 27500 | 27500 | 27450 | 307 |
| 522 | 20250403 | 105200 | 5604272100 | 27450 | 27450 | 27500 | 27400 | 1002 |
| 523 | 20250403 | 105100 | 5576776750 | 27450 | 27450 | 27450 | 27350 | 1191 |
| 524 | 20250403 | 105000 | 5544137800 | 27450 | 27450 | 27500 | 27400 | 378 |
| 525 | 20250403 | 104900 | 5533773050 | 27450 | 27500 | 27500 | 27450 | 97 |
| 526 | 20250403 | 104800 | 5531108850 | 27400 | 27450 | 27500 | 27400 | 603 |
| 527 | 20250403 | 104700 | 5514570850 | 27450 | 27400 | 27450 | 27350 | 762 |
| 528 | 20250403 | 104600 | 5493685200 | 27400 | 27400 | 27450 | 27350 | 297 |
| 529 | 20250403 | 104500 | 5485549400 | 27450 | 27500 | 27500 | 27350 | 902 |
| 530 | 20250403 | 104400 | 5460830850 | 27500 | 27500 | 27500 | 27450 | 215 |
| 531 | 20250403 | 104300 | 5454919000 | 27500 | 27500 | 27500 | 27400 | 529 |
| 532 | 20250403 | 104200 | 5440392200 | 27500 | 27400 | 27500 | 27350 | 1665 |
| 533 | 20250403 | 104100 | 5394787550 | 27400 | 27400 | 27400 | 27350 | 461 |
| 534 | 20250403 | 104000 | 5382177350 | 27400 | 27350 | 27400 | 27350 | 1016 |
| 535 | 20250403 | 103900 | 5354385000 | 27300 | 27300 | 27350 | 27250 | 483 |
| 536 | 20250403 | 103800 | 5341202050 | 27300 | 27300 | 27300 | 27250 | 1233 |
| 537 | 20250403 | 103700 | 5307590100 | 27300 | 27350 | 27350 | 27250 | 450 |
| 538 | 20250403 | 103600 | 5295301950 | 27350 | 27400 | 27400 | 27300 | 471 |
| 539 | 20250403 | 103500 | 5282434950 | 27400 | 27400 | 27400 | 27300 | 2124 |
| 540 | 20250403 | 103400 | 5224445350 | 27400 | 27400 | 27450 | 27300 | 2014 |
| 541 | 20250403 | 103300 | 5169325150 | 27450 | 27450 | 27450 | 27450 | 34 |
| 542 | 20250403 | 103200 | 5168391850 | 27450 | 27500 | 27500 | 27450 | 923 |
| 543 | 20250403 | 103100 | 5143051550 | 27500 | 27450 | 27500 | 27450 | 715 |
| 544 | 20250403 | 103000 | 5123421750 | 27500 | 27400 | 27500 | 27400 | 817 |
| 545 | 20250403 | 102900 | 5101015950 | 27450 | 27500 | 27500 | 27450 | 1522 |
| 546 | 20250403 | 102800 | 5059231700 | 27500 | 27450 | 27500 | 27450 | 56 |
| 547 | 20250403 | 102700 | 5057691800 | 27450 | 27500 | 27500 | 27400 | 702 |
| 548 | 20250403 | 102600 | 5038427750 | 27500 | 27600 | 27600 | 27400 | 840 |
| 549 | 20250403 | 102500 | 5015379150 | 27500 | 27450 | 27500 | 27450 | 624 |
| 550 | 20250403 | 102400 | 4998230300 | 27500 | 27500 | 27550 | 27450 | 408 |
| 551 | 20250403 | 102300 | 4987021100 | 27500 | 27450 | 27550 | 27450 | 403 |
| 552 | 20250403 | 102200 | 4975936250 | 27450 | 27500 | 27500 | 27400 | 364 |
| 553 | 20250403 | 102100 | 4965946900 | 27500 | 27450 | 27550 | 27400 | 1763 |
| 554 | 20250403 | 102000 | 4917546250 | 27450 | 27600 | 27650 | 27450 | 731 |
| 555 | 20250403 | 101900 | 4897435400 | 27600 | 27550 | 27650 | 27400 | 2082 |
| 556 | 20250403 | 101800 | 4840108500 | 27450 | 27600 | 27650 | 27450 | 1088 |
| 557 | 20250403 | 101700 | 4810112500 | 27600 | 27500 | 27600 | 27400 | 1457 |
| 558 | 20250403 | 101600 | 4770068350 | 27500 | 27550 | 27550 | 27450 | 629 |
| 559 | 20250403 | 101500 | 4752770500 | 27550 | 27500 | 27550 | 27450 | 934 |
| 560 | 20250403 | 101400 | 4727099600 | 27550 | 27550 | 27550 | 27500 | 1252 |
| 561 | 20250403 | 101300 | 4692655100 | 27600 | 27600 | 27700 | 27550 | 399 |
| 562 | 20250403 | 101200 | 4681633250 | 27600 | 27550 | 27600 | 27500 | 956 |
| 563 | 20250403 | 101100 | 4655299200 | 27600 | 27550 | 27600 | 27500 | 521 |
| 564 | 20250403 | 101000 | 4640946750 | 27500 | 27450 | 27600 | 27450 | 1051 |
| 565 | 20250403 | 100900 | 4612042200 | 27450 | 27450 | 27500 | 27450 | 477 |
| 566 | 20250403 | 100800 | 4598946150 | 27450 | 27500 | 27500 | 27450 | 371 |
| 567 | 20250403 | 100700 | 4588758450 | 27450 | 27450 | 27500 | 27450 | 543 |
| 568 | 20250403 | 100600 | 4573850000 | 27400 | 27450 | 27550 | 27400 | 976 |
| 569 | 20250403 | 100500 | 4547070200 | 27550 | 27550 | 27600 | 27500 | 560 |
| 570 | 20250403 | 100400 | 4531650650 | 27600 | 27550 | 27650 | 27450 | 2100 |
| 571 | 20250403 | 100300 | 4473885650 | 27550 | 27650 | 27650 | 27500 | 729 |
| 572 | 20250403 | 100200 | 4453801950 | 27600 | 27650 | 27650 | 27550 | 714 |
| 573 | 20250403 | 100100 | 4434094500 | 27650 | 27700 | 27700 | 27500 | 6852 |
| 574 | 20250403 | 100000 | 4245097050 | 27700 | 27650 | 27700 | 27600 | 942 |
| 575 | 20250403 | 095900 | 4219046100 | 27650 | 27700 | 27750 | 27650 | 317 |
| 576 | 20250403 | 095800 | 4210269050 | 27700 | 27750 | 27750 | 27650 | 441 |
| 577 | 20250403 | 095700 | 4198056750 | 27750 | 27750 | 27750 | 27650 | 1563 |
| 578 | 20250403 | 095600 | 4154822950 | 27750 | 27700 | 27750 | 27650 | 4070 |
| 579 | 20250403 | 095500 | 4042111250 | 27700 | 27700 | 27700 | 27650 | 1006 |
| 580 | 20250403 | 095400 | 4014267350 | 27700 | 27700 | 27700 | 27650 | 1119 |
| 581 | 20250403 | 095300 | 3983287200 | 27700 | 27600 | 27700 | 27600 | 1392 |
| 582 | 20250403 | 095200 | 3944775000 | 27650 | 27650 | 27700 | 27650 | 2052 |
| 583 | 20250403 | 095100 | 3888010750 | 27700 | 27700 | 27700 | 27650 | 2662 |
| 584 | 20250403 | 095000 | 3814306100 | 27700 | 27700 | 27700 | 27650 | 988 |
| 585 | 20250403 | 094900 | 3786946400 | 27700 | 27650 | 27700 | 27650 | 1725 |
| 586 | 20250403 | 094800 | 3739230750 | 27650 | 27650 | 27650 | 27550 | 1056 |
| 587 | 20250403 | 094700 | 3710074925 | 27650 | 27650 | 27700 | 27600 | 3190 |
| 588 | 20250403 | 094600 | 3621945725 | 27650 | 27700 | 27700 | 27600 | 780 |
| 589 | 20250403 | 094500 | 3600390175 | 27650 | 27600 | 27700 | 27550 | 2238 |
| 590 | 20250403 | 094400 | 3538543125 | 27600 | 27600 | 27650 | 27600 | 792 |
| 591 | 20250403 | 094300 | 3516682725 | 27600 | 27600 | 27650 | 27550 | 2076 |
| 592 | 20250403 | 094200 | 3459386125 | 27550 | 27550 | 27550 | 27450 | 1516 |
| 593 | 20250403 | 094100 | 3417680525 | 27550 | 27500 | 27550 | 27450 | 1134 |
| 594 | 20250403 | 094000 | 3386507675 | 27450 | 27350 | 27500 | 27350 | 3823 |
| 595 | 20250403 | 093900 | 3281740275 | 27300 | 27350 | 27400 | 27250 | 2662 |
| 596 | 20250403 | 093800 | 3209028775 | 27350 | 27300 | 27350 | 27300 | 288 |
| 597 | 20250403 | 093700 | 3201164825 | 27350 | 27250 | 27350 | 27200 | 1612 |
| 598 | 20250403 | 093600 | 3157197225 | 27250 | 27250 | 27300 | 27250 | 804 |
| 599 | 20250403 | 093500 | 3135286025 | 27250 | 27300 | 27300 | 27200 | 2859 |
| 600 | 20250403 | 093400 | 3057427975 | 27300 | 27250 | 27300 | 27200 | 446 |
| 601 | 20250403 | 093300 | 3045271925 | 27250 | 27300 | 27300 | 27250 | 660 |
| 602 | 20250403 | 093200 | 3027273625 | 27300 | 27300 | 27300 | 27200 | 1078 |
| 603 | 20250403 | 093100 | 2997916675 | 27300 | 27300 | 27300 | 27200 | 1124 |
| 604 | 20250403 | 093000 | 2967292425 | 27200 | 27250 | 27300 | 27150 | 1393 |
| 605 | 20250403 | 092900 | 2929403025 | 27250 | 27300 | 27300 | 27250 | 938 |
| 606 | 20250403 | 092800 | 2903808475 | 27300 | 27250 | 27300 | 27200 | 11203 |
| 607 | 20250403 | 092700 | 2598475675 | 27300 | 27250 | 27300 | 27250 | 306 |
| 608 | 20250403 | 092600 | 2590133375 | 27250 | 27350 | 27400 | 27250 | 2535 |
| 609 | 20250403 | 092500 | 2520858775 | 27400 | 27450 | 27450 | 27400 | 2407 |
| 610 | 20250403 | 092400 | 2454865975 | 27450 | 27450 | 27550 | 27450 | 1005 |
| 611 | 20250403 | 092300 | 2427261125 | 27500 | 27550 | 27600 | 27500 | 1438 |
| 612 | 20250403 | 092200 | 2387679275 | 27550 | 27550 | 27550 | 27450 | 2958 |
| 613 | 20250403 | 092100 | 2306278875 | 27550 | 27600 | 27600 | 27450 | 3007 |
| 614 | 20250403 | 092000 | 2223480375 | 27700 | 27650 | 27700 | 27600 | 560 |
| 615 | 20250403 | 091900 | 2207996425 | 27650 | 27650 | 27750 | 27600 | 2258 |
| 616 | 20250403 | 091800 | 2145488925 | 27650 | 27750 | 27750 | 27650 | 892 |
| 617 | 20250403 | 091700 | 2120794875 | 27750 | 27700 | 27800 | 27650 | 426 |
| 618 | 20250403 | 091600 | 2108986775 | 27700 | 27650 | 27750 | 27650 | 1197 |
| 619 | 20250403 | 091500 | 2075861925 | 27700 | 27700 | 27850 | 27600 | 1474 |
| 620 | 20250403 | 091400 | 2035050775 | 27750 | 27850 | 27850 | 27700 | 9028 |
| 621 | 20250403 | 091300 | 1784397475 | 27950 | 27950 | 28000 | 27850 | 944 |
| 622 | 20250403 | 091200 | 1758050125 | 27950 | 27900 | 28000 | 27850 | 2945 |
| 623 | 20250403 | 091100 | 1675723175 | 27900 | 27900 | 28000 | 27900 | 6350 |
| 624 | 20250403 | 091000 | 1498373025 | 28000 | 27950 | 28000 | 27900 | 6325 |
| 625 | 20250403 | 090900 | 1321506575 | 27950 | 27900 | 28000 | 27800 | 7798 |
| 626 | 20250403 | 090800 | 1103839275 | 27950 | 27900 | 27950 | 27900 | 4562 |
| 627 | 20250403 | 090700 | 976360625 | 27850 | 27950 | 27950 | 27850 | 1304 |
| 628 | 20250403 | 090600 | 939977825 | 27950 | 28000 | 28000 | 27850 | 2195 |
| 629 | 20250403 | 090500 | 878700475 | 28100 | 28050 | 28100 | 27900 | 6453 |
| 630 | 20250403 | 090400 | 698303950 | 28000 | 27950 | 28050 | 27900 | 5051 |
| 631 | 20250403 | 090300 | 557053950 | 27950 | 27900 | 28000 | 27900 | 1490 |
| 632 | 20250403 | 090200 | 515388750 | 27900 | 27650 | 28000 | 27650 | 4135 |
| 633 | 20250403 | 090100 | 400295100 | 27550 | 27350 | 27800 | 27350 | 5899 |
| 634 | 20250403 | 090000 | 237818750 | 27700 | 27050 | 27800 | 27050 | 8769 |