34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 184000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 4976 |
| 3 | 20250403 | 183900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 4 | 20250403 | 183800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 5 | 20250403 | 183700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 6 | 20250403 | 183600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 7 | 20250403 | 183500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 8 | 20250403 | 183400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 9 | 20250403 | 183300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 10 | 20250403 | 183200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 11 | 20250403 | 183100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 12 | 20250403 | 183000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 13 | 20250403 | 182900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 14 | 20250403 | 182800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 15 | 20250403 | 182700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 16 | 20250403 | 182600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 17 | 20250403 | 182500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 18 | 20250403 | 182400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 19 | 20250403 | 182300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 20 | 20250403 | 182200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 21 | 20250403 | 182100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 22 | 20250403 | 182000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 23 | 20250403 | 181900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 24 | 20250403 | 181800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 25 | 20250403 | 181700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 26 | 20250403 | 181600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 27 | 20250403 | 181500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 28 | 20250403 | 181400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 29 | 20250403 | 181300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 30 | 20250403 | 181200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 31 | 20250403 | 181100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 32 | 20250403 | 181000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 4976 |
| 33 | 20250403 | 180900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 34 | 20250403 | 180800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 35 | 20250403 | 180700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 36 | 20250403 | 180600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 37 | 20250403 | 180500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 38 | 20250403 | 180400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 39 | 20250403 | 180300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 40 | 20250403 | 180200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 41 | 20250403 | 180100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 42 | 20250403 | 180000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 43 | 20250403 | 175900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 44 | 20250403 | 175800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 45 | 20250403 | 175700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 46 | 20250403 | 175600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 47 | 20250403 | 175500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 48 | 20250403 | 175400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 49 | 20250403 | 175300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 50 | 20250403 | 175200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 51 | 20250403 | 175100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 52 | 20250403 | 175000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 53 | 20250403 | 174900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 54 | 20250403 | 174800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 55 | 20250403 | 174700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 56 | 20250403 | 174600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 57 | 20250403 | 174500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 58 | 20250403 | 174400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 59 | 20250403 | 174300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 60 | 20250403 | 174200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 61 | 20250403 | 174100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 62 | 20250403 | 174000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 4976 |
| 63 | 20250403 | 173900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 64 | 20250403 | 173800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 65 | 20250403 | 173700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 66 | 20250403 | 173600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 67 | 20250403 | 173500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 68 | 20250403 | 173400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 69 | 20250403 | 173300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 70 | 20250403 | 173200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 71 | 20250403 | 173100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 72 | 20250403 | 173000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 73 | 20250403 | 172900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 74 | 20250403 | 172800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 75 | 20250403 | 172700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 76 | 20250403 | 172600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 77 | 20250403 | 172500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 78 | 20250403 | 172400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 79 | 20250403 | 172300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 80 | 20250403 | 172200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 81 | 20250403 | 172100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 82 | 20250403 | 172000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 83 | 20250403 | 171900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 84 | 20250403 | 171800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 85 | 20250403 | 171700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 86 | 20250403 | 171600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 87 | 20250403 | 171500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 88 | 20250403 | 171400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 89 | 20250403 | 171300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 90 | 20250403 | 171200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 91 | 20250403 | 171100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 92 | 20250403 | 171000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 4976 |
| 93 | 20250403 | 170900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 94 | 20250403 | 170800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 95 | 20250403 | 170700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 96 | 20250403 | 170600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 97 | 20250403 | 170500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 98 | 20250403 | 170400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 99 | 20250403 | 170300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 100 | 20250403 | 170200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 101 | 20250403 | 170100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 102 | 20250403 | 170000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 103 | 20250403 | 165900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 104 | 20250403 | 165800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 105 | 20250403 | 165700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 106 | 20250403 | 165600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 107 | 20250403 | 165500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 108 | 20250403 | 165400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 109 | 20250403 | 165300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 110 | 20250403 | 165200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 111 | 20250403 | 165100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 112 | 20250403 | 165000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 113 | 20250403 | 164900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 114 | 20250403 | 164800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 115 | 20250403 | 164700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 116 | 20250403 | 164600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 117 | 20250403 | 164500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 118 | 20250403 | 164400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 119 | 20250403 | 164300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 120 | 20250403 | 164200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 121 | 20250403 | 164100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 122 | 20250403 | 164000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 4976 |
| 123 | 20250403 | 163900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 124 | 20250403 | 163800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 125 | 20250403 | 163700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 126 | 20250403 | 163600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 127 | 20250403 | 163500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 128 | 20250403 | 163400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 129 | 20250403 | 163300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 130 | 20250403 | 163200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 131 | 20250403 | 163100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 132 | 20250403 | 163000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 133 | 20250403 | 162900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 134 | 20250403 | 162800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 135 | 20250403 | 162700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 136 | 20250403 | 162600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 137 | 20250403 | 162500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 138 | 20250403 | 162400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 139 | 20250403 | 162300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 140 | 20250403 | 162200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 141 | 20250403 | 162100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 142 | 20250403 | 162000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 143 | 20250403 | 161900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 144 | 20250403 | 161800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 145 | 20250403 | 161700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 146 | 20250403 | 161600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 147 | 20250403 | 161500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 148 | 20250403 | 161400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 149 | 20250403 | 161300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 150 | 20250403 | 161200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 151 | 20250403 | 161100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 152 | 20250403 | 161000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 4976 |
| 153 | 20250403 | 160900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 154 | 20250403 | 160800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 155 | 20250403 | 160700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 156 | 20250403 | 160600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 157 | 20250403 | 160500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 158 | 20250403 | 160400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 159 | 20250403 | 160300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 160 | 20250403 | 160200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 161 | 20250403 | 160100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 162 | 20250403 | 160000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 163 | 20250403 | 155900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 164 | 20250403 | 155800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 165 | 20250403 | 155700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 166 | 20250403 | 155600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 167 | 20250403 | 155500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 168 | 20250403 | 155400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 169 | 20250403 | 155300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 170 | 20250403 | 155200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 171 | 20250403 | 155100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 172 | 20250403 | 155000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 173 | 20250403 | 154900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 174 | 20250403 | 154800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 175 | 20250403 | 154700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 176 | 20250403 | 154600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 177 | 20250403 | 154500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 178 | 20250403 | 154400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 179 | 20250403 | 154300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 180 | 20250403 | 154200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 181 | 20250403 | 154100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 182 | 20250403 | 154000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 4976 |
| 183 | 20250403 | 153900 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 184 | 20250403 | 153800 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 185 | 20250403 | 153700 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 186 | 20250403 | 153600 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 187 | 20250403 | 153500 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 188 | 20250403 | 153400 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 189 | 20250403 | 153300 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 190 | 20250403 | 153200 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 191 | 20250403 | 153100 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 0 |
| 192 | 20250403 | 153000 | 45144033050 | 142300 | 142300 | 142300 | 142300 | 4976 |
| 193 | 20250403 | 152900 | 44435948250 | 142250 | 142250 | 142250 | 142250 | 0 |
| 194 | 20250403 | 152800 | 44435948250 | 142250 | 142250 | 142250 | 142250 | 0 |
| 195 | 20250403 | 152700 | 44435948250 | 142250 | 142250 | 142250 | 142250 | 0 |
| 196 | 20250403 | 152600 | 44435948250 | 142250 | 142250 | 142250 | 142250 | 0 |
| 197 | 20250403 | 152500 | 44435948250 | 142250 | 142250 | 142250 | 142250 | 0 |
| 198 | 20250403 | 152400 | 44435948250 | 142250 | 142250 | 142250 | 142250 | 0 |
| 199 | 20250403 | 152300 | 44435948250 | 142250 | 142250 | 142250 | 142250 | 0 |
| 200 | 20250403 | 152200 | 44435948250 | 142250 | 142250 | 142250 | 142250 | 0 |
| 201 | 20250403 | 152100 | 44435948250 | 142250 | 142250 | 142250 | 142250 | 0 |
| 202 | 20250403 | 152000 | 44435948250 | 142250 | 142250 | 142250 | 142250 | 0 |
| 203 | 20250403 | 151900 | 44435948250 | 142250 | 142200 | 142300 | 142100 | 1580 |
| 204 | 20250403 | 151800 | 44211290600 | 142200 | 142150 | 142200 | 142100 | 387 |
| 205 | 20250403 | 151700 | 44156282150 | 142200 | 142200 | 142200 | 142100 | 825 |
| 206 | 20250403 | 151600 | 44039000550 | 142100 | 142200 | 142200 | 142100 | 973 |
| 207 | 20250403 | 151500 | 43900701250 | 142100 | 142100 | 142200 | 142100 | 381 |
| 208 | 20250403 | 151400 | 43846559250 | 142200 | 142200 | 142200 | 142100 | 386 |
| 209 | 20250403 | 151300 | 43791695600 | 142200 | 142200 | 142200 | 142100 | 336 |
| 210 | 20250403 | 151200 | 43743945600 | 142100 | 142100 | 142200 | 142100 | 1444 |
| 211 | 20250403 | 151100 | 43538751600 | 142200 | 142200 | 142300 | 142100 | 352 |
| 212 | 20250403 | 151000 | 43488704800 | 142200 | 142200 | 142300 | 142100 | 1144 |
| 213 | 20250403 | 150900 | 43326036200 | 142200 | 142100 | 142200 | 142100 | 243 |
| 214 | 20250403 | 150800 | 43291494200 | 142200 | 142200 | 142300 | 142100 | 2640 |
| 215 | 20250403 | 150700 | 42916102400 | 142200 | 142300 | 142300 | 142200 | 814 |
| 216 | 20250403 | 150600 | 42800344300 | 142300 | 142300 | 142300 | 142200 | 269 |
| 217 | 20250403 | 150500 | 42762083600 | 142300 | 142300 | 142400 | 142200 | 330 |
| 218 | 20250403 | 150400 | 42715132400 | 142300 | 142300 | 142400 | 142200 | 913 |
| 219 | 20250403 | 150300 | 42585202800 | 142200 | 142200 | 142300 | 142200 | 198 |
| 220 | 20250403 | 150200 | 42557041250 | 142200 | 142200 | 142300 | 142200 | 182 |
| 221 | 20250403 | 150100 | 42531155950 | 142300 | 142300 | 142400 | 142200 | 477 |
| 222 | 20250403 | 150000 | 42463306500 | 142400 | 142400 | 142400 | 142300 | 509 |
| 223 | 20250403 | 145900 | 42390869550 | 142400 | 142300 | 142400 | 142300 | 604 |
| 224 | 20250403 | 145800 | 42304886300 | 142400 | 142400 | 142400 | 142300 | 548 |
| 225 | 20250403 | 145700 | 42226876350 | 142400 | 142400 | 142500 | 142300 | 787 |
| 226 | 20250403 | 145600 | 42114814700 | 142400 | 142500 | 142500 | 142300 | 302 |
| 227 | 20250403 | 145500 | 42071809800 | 142400 | 142400 | 142500 | 142400 | 380 |
| 228 | 20250403 | 145400 | 42017695450 | 142400 | 142300 | 142400 | 142200 | 2581 |
| 229 | 20250403 | 145300 | 41650440600 | 142300 | 142400 | 142400 | 142300 | 247 |
| 230 | 20250403 | 145200 | 41615283650 | 142350 | 142500 | 142500 | 142300 | 714 |
| 231 | 20250403 | 145100 | 41513640650 | 142500 | 142400 | 142500 | 142400 | 1052 |
| 232 | 20250403 | 145000 | 41363808550 | 142450 | 142500 | 142500 | 142400 | 253 |
| 233 | 20250403 | 144900 | 41327781000 | 142400 | 142500 | 142500 | 142400 | 512 |
| 234 | 20250403 | 144800 | 41254859050 | 142500 | 142500 | 142500 | 142400 | 376 |
| 235 | 20250403 | 144700 | 41201310700 | 142400 | 142400 | 142500 | 142400 | 349 |
| 236 | 20250403 | 144600 | 41151612350 | 142500 | 142500 | 142500 | 142400 | 242 |
| 237 | 20250403 | 144500 | 41117149000 | 142500 | 142400 | 142500 | 142400 | 317 |
| 238 | 20250403 | 144400 | 41072005400 | 142400 | 142550 | 142550 | 142400 | 301 |
| 239 | 20250403 | 144300 | 41029123100 | 142550 | 142500 | 142600 | 142500 | 246 |
| 240 | 20250403 | 144200 | 40994067650 | 142600 | 142500 | 142600 | 142400 | 672 |
| 241 | 20250403 | 144100 | 40898301400 | 142400 | 142500 | 142500 | 142400 | 723 |
| 242 | 20250403 | 144000 | 40795283600 | 142500 | 142500 | 142500 | 142400 | 351 |
| 243 | 20250403 | 143900 | 40745272050 | 142500 | 142400 | 142600 | 142400 | 465 |
| 244 | 20250403 | 143800 | 40679024750 | 142500 | 142400 | 142550 | 142400 | 488 |
| 245 | 20250403 | 143700 | 40609508500 | 142400 | 142500 | 142600 | 142400 | 554 |
| 246 | 20250403 | 143600 | 40530581800 | 142400 | 142500 | 142500 | 142300 | 341 |
| 247 | 20250403 | 143500 | 40482012550 | 142400 | 142500 | 142500 | 142300 | 2521 |
| 248 | 20250403 | 143400 | 40123010200 | 142400 | 142400 | 142500 | 142400 | 520 |
| 249 | 20250403 | 143300 | 40048955100 | 142500 | 142400 | 142500 | 142400 | 345 |
| 250 | 20250403 | 143200 | 39999821150 | 142400 | 142400 | 142500 | 142400 | 358 |
| 251 | 20250403 | 143100 | 39948824450 | 142500 | 142500 | 142600 | 142400 | 1289 |
| 252 | 20250403 | 143000 | 39765181000 | 142600 | 142500 | 142600 | 142500 | 361 |
| 253 | 20250403 | 142900 | 39713722500 | 142600 | 142500 | 142600 | 142500 | 744 |
| 254 | 20250403 | 142800 | 39607668700 | 142600 | 142550 | 142600 | 142500 | 507 |
| 255 | 20250403 | 142700 | 39535411500 | 142600 | 142500 | 142600 | 142500 | 716 |
| 256 | 20250403 | 142600 | 39433370750 | 142500 | 142650 | 142650 | 142500 | 854 |
| 257 | 20250403 | 142500 | 39311652450 | 142600 | 142600 | 142700 | 142600 | 259 |
| 258 | 20250403 | 142400 | 39274716300 | 142600 | 142600 | 142700 | 142500 | 702 |
| 259 | 20250403 | 142300 | 39174629950 | 142600 | 142500 | 142600 | 142500 | 701 |
| 260 | 20250403 | 142200 | 39074681550 | 142550 | 142600 | 142650 | 142500 | 857 |
| 261 | 20250403 | 142100 | 38952501450 | 142650 | 142700 | 142700 | 142600 | 458 |
| 262 | 20250403 | 142000 | 38887188750 | 142600 | 142600 | 142700 | 142600 | 401 |
| 263 | 20250403 | 141900 | 38830005000 | 142650 | 142650 | 142700 | 142600 | 576 |
| 264 | 20250403 | 141800 | 38747866400 | 142650 | 142600 | 142650 | 142600 | 264 |
| 265 | 20250403 | 141700 | 38710219450 | 142650 | 142700 | 142700 | 142600 | 492 |
| 266 | 20250403 | 141600 | 38640045800 | 142700 | 142750 | 142750 | 142600 | 564 |
| 267 | 20250403 | 141500 | 38559581000 | 142700 | 142750 | 142800 | 142700 | 425 |
| 268 | 20250403 | 141400 | 38498930000 | 142750 | 142750 | 142800 | 142700 | 931 |
| 269 | 20250403 | 141300 | 38366071550 | 142750 | 142750 | 142800 | 142700 | 592 |
| 270 | 20250403 | 141200 | 38281582200 | 142700 | 142700 | 142800 | 142700 | 714 |
| 271 | 20250403 | 141100 | 38179648550 | 142700 | 142750 | 142800 | 142700 | 569 |
| 272 | 20250403 | 141000 | 38098430200 | 142700 | 142800 | 142900 | 142700 | 2015 |
| 273 | 20250403 | 140900 | 37810710500 | 142800 | 142800 | 142900 | 142800 | 471 |
| 274 | 20250403 | 140800 | 37743442250 | 142900 | 142900 | 142900 | 142800 | 492 |
| 275 | 20250403 | 140700 | 37673176250 | 142800 | 142800 | 142900 | 142800 | 326 |
| 276 | 20250403 | 140600 | 37626618600 | 142900 | 142900 | 142900 | 142800 | 469 |
| 277 | 20250403 | 140500 | 37559614000 | 142900 | 143000 | 143000 | 142800 | 333 |
| 278 | 20250403 | 140400 | 37512029600 | 142900 | 142900 | 142900 | 142800 | 410 |
| 279 | 20250403 | 140300 | 37453461350 | 142800 | 143100 | 143100 | 142800 | 493 |
| 280 | 20250403 | 140200 | 37382992350 | 143000 | 143000 | 143100 | 142900 | 545 |
| 281 | 20250403 | 140100 | 37305038750 | 143000 | 143000 | 143000 | 142900 | 366 |
| 282 | 20250403 | 140000 | 37252731150 | 143000 | 142900 | 143000 | 142900 | 707 |
| 283 | 20250403 | 135900 | 37151664200 | 143000 | 143000 | 143100 | 142900 | 513 |
| 284 | 20250403 | 135800 | 37078323650 | 143100 | 143000 | 143100 | 142900 | 384 |
| 285 | 20250403 | 135700 | 37023422900 | 143000 | 143000 | 143100 | 142900 | 293 |
| 286 | 20250403 | 135600 | 36981538900 | 143000 | 143000 | 143100 | 142900 | 813 |
| 287 | 20250403 | 135500 | 36865271400 | 143000 | 143000 | 143100 | 143000 | 475 |
| 288 | 20250403 | 135400 | 36797343950 | 143100 | 143100 | 143200 | 143000 | 662 |
| 289 | 20250403 | 135300 | 36702656000 | 143100 | 143000 | 143100 | 143000 | 263 |
| 290 | 20250403 | 135200 | 36665043400 | 143000 | 143000 | 143200 | 143000 | 541 |
| 291 | 20250403 | 135100 | 36587643250 | 143100 | 143000 | 143100 | 142900 | 438 |
| 292 | 20250403 | 135000 | 36525009700 | 143000 | 142900 | 143100 | 142900 | 219 |
| 293 | 20250403 | 134900 | 36493696650 | 143000 | 142900 | 143000 | 142900 | 408 |
| 294 | 20250403 | 134800 | 36435371300 | 142900 | 142900 | 143000 | 142900 | 367 |
| 295 | 20250403 | 134700 | 36382914550 | 143000 | 143000 | 143000 | 142900 | 413 |
| 296 | 20250403 | 134600 | 36323889050 | 143000 | 142900 | 143000 | 142900 | 942 |
| 297 | 20250403 | 134500 | 36189248050 | 143000 | 143000 | 143100 | 142900 | 272 |
| 298 | 20250403 | 134400 | 36150350800 | 143000 | 143000 | 143100 | 142900 | 257 |
| 299 | 20250403 | 134300 | 36113601550 | 142900 | 142900 | 143100 | 142900 | 807 |
| 300 | 20250403 | 134200 | 35998227000 | 142900 | 142950 | 143000 | 142900 | 355 |
| 301 | 20250403 | 134100 | 35947489100 | 142950 | 143000 | 143000 | 142900 | 517 |
| 302 | 20250403 | 134000 | 35873604950 | 143000 | 143000 | 143000 | 142900 | 666 |
| 303 | 20250403 | 133900 | 35778406500 | 143000 | 143000 | 143000 | 142900 | 361 |
| 304 | 20250403 | 133800 | 35726810200 | 143000 | 143050 | 143100 | 142900 | 651 |
| 305 | 20250403 | 133700 | 35633711550 | 143000 | 143000 | 143100 | 143000 | 140 |
| 306 | 20250403 | 133600 | 35613690850 | 143000 | 143100 | 143100 | 143000 | 637 |
| 307 | 20250403 | 133500 | 35522578700 | 143100 | 143000 | 143200 | 143000 | 329 |
| 308 | 20250403 | 133400 | 35475520100 | 143100 | 143100 | 143200 | 142900 | 550 |
| 309 | 20250403 | 133300 | 35396836150 | 143100 | 143100 | 143200 | 143000 | 483 |
| 310 | 20250403 | 133200 | 35327758150 | 143100 | 143000 | 143200 | 143000 | 485 |
| 311 | 20250403 | 133100 | 35258369900 | 143100 | 143000 | 143100 | 143000 | 274 |
| 312 | 20250403 | 133000 | 35219181900 | 143100 | 143000 | 143100 | 142900 | 491 |
| 313 | 20250403 | 132900 | 35148947950 | 143000 | 142900 | 143100 | 142900 | 790 |
| 314 | 20250403 | 132800 | 35035995350 | 142950 | 142900 | 143000 | 142900 | 197 |
| 315 | 20250403 | 132700 | 35007837800 | 142950 | 142950 | 143100 | 142900 | 453 |
| 316 | 20250403 | 132600 | 34943068300 | 142950 | 143000 | 143000 | 142900 | 364 |
| 317 | 20250403 | 132500 | 34891042950 | 143000 | 143000 | 143050 | 143000 | 264 |
| 318 | 20250403 | 132400 | 34853290700 | 143050 | 143100 | 143200 | 143000 | 1102 |
| 319 | 20250403 | 132300 | 34695674450 | 143100 | 143150 | 143200 | 143100 | 196 |
| 320 | 20250403 | 132200 | 34667624150 | 143100 | 143200 | 143200 | 143100 | 546 |
| 321 | 20250403 | 132100 | 34589475950 | 143200 | 143200 | 143300 | 143100 | 447 |
| 322 | 20250403 | 132000 | 34525475700 | 143200 | 143250 | 143300 | 143200 | 174 |
| 323 | 20250403 | 131900 | 34500558150 | 143250 | 143150 | 143300 | 143000 | 693 |
| 324 | 20250403 | 131800 | 34401339400 | 143200 | 143200 | 143200 | 143100 | 279 |
| 325 | 20250403 | 131700 | 34361398000 | 143150 | 143150 | 143200 | 143000 | 435 |
| 326 | 20250403 | 131600 | 34299149100 | 143200 | 143250 | 143300 | 143100 | 195 |
| 327 | 20250403 | 131500 | 34271225200 | 143200 | 143400 | 143400 | 143200 | 474 |
| 328 | 20250403 | 131400 | 34203344300 | 143400 | 143100 | 143500 | 142900 | 698 |
| 329 | 20250403 | 131300 | 34103405350 | 143100 | 143050 | 143100 | 143000 | 448 |
| 330 | 20250403 | 131200 | 34039319350 | 143100 | 143000 | 143100 | 142900 | 489 |
| 331 | 20250403 | 131100 | 33969416900 | 142900 | 142900 | 143000 | 142900 | 263 |
| 332 | 20250403 | 131000 | 33931826950 | 142900 | 143000 | 143100 | 142900 | 334 |
| 333 | 20250403 | 130900 | 33884084150 | 143000 | 143000 | 143100 | 142900 | 337 |
| 334 | 20250403 | 130800 | 33835899950 | 142900 | 143000 | 143100 | 142800 | 679 |
| 335 | 20250403 | 130700 | 33738853650 | 143100 | 143000 | 143100 | 142900 | 216 |
| 336 | 20250403 | 130600 | 33707972200 | 143100 | 143000 | 143200 | 142900 | 512 |
| 337 | 20250403 | 130500 | 33634743050 | 142900 | 143100 | 143100 | 142900 | 334 |
| 338 | 20250403 | 130400 | 33586970000 | 143100 | 143100 | 143200 | 143100 | 357 |
| 339 | 20250403 | 130300 | 33535868950 | 143100 | 143100 | 143200 | 143100 | 499 |
| 340 | 20250403 | 130200 | 33464442700 | 143100 | 143100 | 143200 | 143100 | 234 |
| 341 | 20250403 | 130100 | 33430956100 | 143100 | 143000 | 143200 | 142950 | 522 |
| 342 | 20250403 | 130000 | 33356292450 | 143100 | 143000 | 143100 | 142800 | 706 |
| 343 | 20250403 | 125900 | 33255412500 | 143000 | 142800 | 143000 | 142800 | 353 |
| 344 | 20250403 | 125800 | 33204976800 | 142900 | 142800 | 142900 | 142800 | 265 |
| 345 | 20250403 | 125700 | 33167129450 | 142900 | 142900 | 143000 | 142800 | 455 |
| 346 | 20250403 | 125600 | 33102130000 | 142900 | 142800 | 142900 | 142700 | 339 |
| 347 | 20250403 | 125500 | 33053722200 | 142800 | 142800 | 142850 | 142700 | 321 |
| 348 | 20250403 | 125400 | 33007889300 | 142900 | 142700 | 142900 | 142700 | 551 |
| 349 | 20250403 | 125300 | 32929244750 | 142700 | 142700 | 142800 | 142700 | 246 |
| 350 | 20250403 | 125200 | 32894137950 | 142700 | 142700 | 142800 | 142700 | 237 |
| 351 | 20250403 | 125100 | 32860316900 | 142700 | 142700 | 142800 | 142600 | 290 |
| 352 | 20250403 | 125000 | 32818930900 | 142700 | 142800 | 142800 | 142600 | 461 |
| 353 | 20250403 | 124900 | 32753146150 | 142700 | 142800 | 143000 | 142600 | 413 |
| 354 | 20250403 | 124800 | 32694192650 | 142700 | 142700 | 142800 | 142600 | 607 |
| 355 | 20250403 | 124700 | 32607576800 | 142600 | 142700 | 142750 | 142600 | 719 |
| 356 | 20250403 | 124600 | 32504983600 | 142800 | 142800 | 142800 | 142700 | 280 |
| 357 | 20250403 | 124500 | 32465017450 | 142700 | 142800 | 142800 | 142700 | 402 |
| 358 | 20250403 | 124400 | 32407639550 | 142800 | 142700 | 142800 | 142700 | 233 |
| 359 | 20250403 | 124300 | 32374385300 | 142700 | 142800 | 142900 | 142700 | 494 |
| 360 | 20250403 | 124200 | 32303842950 | 142800 | 142900 | 142900 | 142800 | 602 |
| 361 | 20250403 | 124100 | 32217873350 | 142900 | 142900 | 143000 | 142800 | 407 |
| 362 | 20250403 | 124000 | 32159695750 | 142900 | 142900 | 142950 | 142800 | 462 |
| 363 | 20250403 | 123900 | 32093686750 | 142900 | 142950 | 143000 | 142900 | 318 |
| 364 | 20250403 | 123800 | 32048243700 | 142900 | 142950 | 143000 | 142900 | 265 |
| 365 | 20250403 | 123700 | 32010368400 | 142900 | 142950 | 143000 | 142900 | 367 |
| 366 | 20250403 | 123600 | 31957915200 | 142900 | 143000 | 143000 | 142900 | 316 |
| 367 | 20250403 | 123500 | 31912754450 | 143000 | 143050 | 143100 | 142900 | 599 |
| 368 | 20250403 | 123400 | 31827093000 | 143050 | 143050 | 143100 | 143000 | 191 |
| 369 | 20250403 | 123300 | 31799776100 | 143000 | 143100 | 143200 | 142900 | 479 |
| 370 | 20250403 | 123200 | 31731255950 | 143400 | 143000 | 143400 | 142900 | 878 |
| 371 | 20250403 | 123100 | 31605639100 | 143000 | 143000 | 143000 | 142900 | 320 |
| 372 | 20250403 | 123000 | 31559896350 | 142900 | 142950 | 143000 | 142800 | 337 |
| 373 | 20250403 | 122900 | 31511741800 | 142950 | 142800 | 143100 | 142800 | 602 |
| 374 | 20250403 | 122800 | 31425728450 | 142900 | 142900 | 143000 | 142800 | 272 |
| 375 | 20250403 | 122700 | 31386860250 | 142950 | 142900 | 143100 | 142800 | 343 |
| 376 | 20250403 | 122600 | 31337841500 | 142900 | 142900 | 142950 | 142800 | 488 |
| 377 | 20250403 | 122500 | 31268126150 | 142900 | 142950 | 143000 | 142900 | 441 |
| 378 | 20250403 | 122400 | 31205069900 | 143000 | 143100 | 143100 | 143000 | 597 |
| 379 | 20250403 | 122300 | 31119698100 | 143100 | 142900 | 143100 | 142900 | 437 |
| 380 | 20250403 | 122200 | 31057217250 | 142900 | 142900 | 143200 | 142800 | 1071 |
| 381 | 20250403 | 122100 | 30904132450 | 143000 | 143000 | 143100 | 142900 | 293 |
| 382 | 20250403 | 122000 | 30862233900 | 143100 | 143000 | 143100 | 142900 | 280 |
| 383 | 20250403 | 121900 | 30822194150 | 143000 | 142900 | 143000 | 142900 | 527 |
| 384 | 20250403 | 121800 | 30746858150 | 143000 | 143100 | 143100 | 142900 | 578 |
| 385 | 20250403 | 121700 | 30664205500 | 143100 | 143000 | 143100 | 143000 | 141 |
| 386 | 20250403 | 121600 | 30644039450 | 143000 | 142900 | 143300 | 142900 | 905 |
| 387 | 20250403 | 121500 | 30514586650 | 142900 | 143000 | 143050 | 142900 | 416 |
| 388 | 20250403 | 121400 | 30455101600 | 143000 | 143100 | 143100 | 142900 | 595 |
| 389 | 20250403 | 121300 | 30370026550 | 143100 | 143100 | 143100 | 143000 | 153 |
| 390 | 20250403 | 121200 | 30348141650 | 143000 | 143100 | 143100 | 142900 | 987 |
| 391 | 20250403 | 121100 | 30206973350 | 143100 | 143200 | 143200 | 143100 | 172 |
| 392 | 20250403 | 121000 | 30182359500 | 143200 | 143200 | 143300 | 143100 | 331 |
| 393 | 20250403 | 120900 | 30134980350 | 143200 | 143100 | 143200 | 143100 | 204 |
| 394 | 20250403 | 120800 | 30105783950 | 143100 | 143000 | 143200 | 143000 | 507 |
| 395 | 20250403 | 120700 | 30033238050 | 143100 | 143000 | 143300 | 142800 | 522 |
| 396 | 20250403 | 120600 | 29958586600 | 143000 | 142900 | 143000 | 142800 | 472 |
| 397 | 20250403 | 120500 | 29891136650 | 142800 | 142900 | 143000 | 142800 | 441 |
| 398 | 20250403 | 120400 | 29828122950 | 143000 | 142900 | 143100 | 142800 | 621 |
| 399 | 20250403 | 120300 | 29739326450 | 142900 | 143000 | 143000 | 142800 | 200 |
| 400 | 20250403 | 120200 | 29710763600 | 143000 | 142800 | 143000 | 142700 | 311 |
| 401 | 20250403 | 120100 | 29666350050 | 142800 | 142700 | 142800 | 142600 | 885 |
| 402 | 20250403 | 120000 | 29540096450 | 142600 | 142700 | 142700 | 142600 | 529 |
| 403 | 20250403 | 115900 | 29464657250 | 142700 | 142600 | 142700 | 142600 | 139 |
| 404 | 20250403 | 115800 | 29444832050 | 142700 | 142600 | 142700 | 142500 | 613 |
| 405 | 20250403 | 115700 | 29357435600 | 142600 | 142700 | 142700 | 142600 | 468 |
| 406 | 20250403 | 115600 | 29290696200 | 142700 | 142700 | 142800 | 142600 | 645 |
| 407 | 20250403 | 115500 | 29198667600 | 142600 | 142600 | 142700 | 142600 | 235 |
| 408 | 20250403 | 115400 | 29165151250 | 142600 | 142700 | 142700 | 142500 | 793 |
| 409 | 20250403 | 115300 | 29052067450 | 142600 | 142600 | 142700 | 142600 | 332 |
| 410 | 20250403 | 115200 | 29004717050 | 142700 | 142600 | 142700 | 142600 | 195 |
| 411 | 20250403 | 115100 | 28976900900 | 142600 | 142600 | 142700 | 142600 | 500 |
| 412 | 20250403 | 115000 | 28905580300 | 142600 | 142600 | 142700 | 142600 | 661 |
| 413 | 20250403 | 114900 | 28811313950 | 142700 | 142800 | 142800 | 142600 | 267 |
| 414 | 20250403 | 114800 | 28773223250 | 142700 | 142600 | 142800 | 142600 | 652 |
| 415 | 20250403 | 114700 | 28680191550 | 142650 | 142700 | 142700 | 142600 | 502 |
| 416 | 20250403 | 114600 | 28608594800 | 142700 | 142700 | 142800 | 142600 | 260 |
| 417 | 20250403 | 114500 | 28571505150 | 142600 | 142600 | 142800 | 142600 | 450 |
| 418 | 20250403 | 114400 | 28507301850 | 142600 | 142700 | 142800 | 142600 | 797 |
| 419 | 20250403 | 114300 | 28393606650 | 142800 | 142600 | 142800 | 142600 | 636 |
| 420 | 20250403 | 114200 | 28302876950 | 142600 | 142600 | 142700 | 142600 | 246 |
| 421 | 20250403 | 114100 | 28267793300 | 142600 | 142650 | 142700 | 142600 | 359 |
| 422 | 20250403 | 114000 | 28216591550 | 142600 | 142700 | 142800 | 142600 | 506 |
| 423 | 20250403 | 113900 | 28144390850 | 142800 | 142800 | 142800 | 142700 | 333 |
| 424 | 20250403 | 113800 | 28096853100 | 142800 | 142700 | 143000 | 142700 | 267 |
| 425 | 20250403 | 113700 | 28058724300 | 142700 | 142800 | 143300 | 142600 | 783 |
| 426 | 20250403 | 113600 | 27946882850 | 142800 | 142850 | 142900 | 142700 | 813 |
| 427 | 20250403 | 113500 | 27830798850 | 142850 | 142900 | 142900 | 142800 | 336 |
| 428 | 20250403 | 113400 | 27782805850 | 142900 | 142850 | 143100 | 142800 | 209 |
| 429 | 20250403 | 113300 | 27752945050 | 142900 | 143000 | 143000 | 142800 | 690 |
| 430 | 20250403 | 113200 | 27654365700 | 142900 | 142900 | 143000 | 142800 | 371 |
| 431 | 20250403 | 113100 | 27601355900 | 142900 | 143000 | 143100 | 142900 | 835 |
| 432 | 20250403 | 113000 | 27481974800 | 143100 | 143100 | 143200 | 143000 | 571 |
| 433 | 20250403 | 112900 | 27400278050 | 143200 | 143100 | 143500 | 143000 | 695 |
| 434 | 20250403 | 112800 | 27300794350 | 143100 | 143100 | 143200 | 143000 | 248 |
| 435 | 20250403 | 112700 | 27265313800 | 143200 | 143000 | 143200 | 142900 | 740 |
| 436 | 20250403 | 112600 | 27159466350 | 143000 | 143100 | 143100 | 143000 | 255 |
| 437 | 20250403 | 112500 | 27122995800 | 143100 | 142800 | 143300 | 142800 | 400 |
| 438 | 20250403 | 112400 | 27065808800 | 142900 | 142900 | 143000 | 142800 | 772 |
| 439 | 20250403 | 112300 | 26955518950 | 142900 | 143200 | 143200 | 142900 | 1111 |
| 440 | 20250403 | 112200 | 26796623150 | 143200 | 143200 | 143300 | 143100 | 746 |
| 441 | 20250403 | 112100 | 26689789600 | 143200 | 143200 | 143200 | 143100 | 342 |
| 442 | 20250403 | 112000 | 26640846550 | 143100 | 143100 | 143200 | 143100 | 335 |
| 443 | 20250403 | 111900 | 26592898350 | 143100 | 143100 | 143200 | 143000 | 326 |
| 444 | 20250403 | 111800 | 26546247500 | 143000 | 143200 | 143200 | 143000 | 477 |
| 445 | 20250403 | 111700 | 26477986650 | 143100 | 143000 | 143200 | 143000 | 529 |
| 446 | 20250403 | 111600 | 26402290050 | 143000 | 143000 | 143100 | 143000 | 305 |
| 447 | 20250403 | 111500 | 26358664300 | 143000 | 142900 | 143100 | 142900 | 550 |
| 448 | 20250403 | 111400 | 26280038350 | 143000 | 143000 | 143100 | 142900 | 301 |
| 449 | 20250403 | 111300 | 26237006250 | 142900 | 143100 | 143200 | 142900 | 444 |
| 450 | 20250403 | 111200 | 26173508400 | 143200 | 142800 | 143200 | 142700 | 819 |
| 451 | 20250403 | 111100 | 26056438450 | 142800 | 143000 | 143000 | 142800 | 488 |
| 452 | 20250403 | 111000 | 25986731200 | 143000 | 143000 | 143100 | 142900 | 544 |
| 453 | 20250403 | 110900 | 25908952500 | 143100 | 143100 | 143200 | 143000 | 700 |
| 454 | 20250403 | 110800 | 25808789000 | 143200 | 143200 | 143200 | 143100 | 263 |
| 455 | 20250403 | 110700 | 25771141300 | 143100 | 143400 | 143400 | 143100 | 1168 |
| 456 | 20250403 | 110600 | 25603841600 | 143400 | 143500 | 143600 | 143400 | 885 |
| 457 | 20250403 | 110500 | 25476882450 | 143600 | 143300 | 143600 | 143250 | 1007 |
| 458 | 20250403 | 110400 | 25332537200 | 143250 | 143200 | 143300 | 143200 | 194 |
| 459 | 20250403 | 110300 | 25304746800 | 143200 | 143200 | 143400 | 143100 | 659 |
| 460 | 20250403 | 110200 | 25210344200 | 143200 | 143200 | 143400 | 143000 | 1107 |
| 461 | 20250403 | 110100 | 25051857550 | 143200 | 143200 | 143500 | 143100 | 1090 |
| 462 | 20250403 | 110000 | 24895695050 | 143200 | 142900 | 143400 | 142800 | 797 |
| 463 | 20250403 | 105900 | 24781620800 | 142900 | 142700 | 143000 | 142700 | 1026 |
| 464 | 20250403 | 105800 | 24635058450 | 142700 | 142600 | 143000 | 142400 | 1274 |
| 465 | 20250403 | 105700 | 24453400250 | 142550 | 142500 | 142900 | 142500 | 792 |
| 466 | 20250403 | 105600 | 24340417450 | 142500 | 142700 | 142800 | 142500 | 998 |
| 467 | 20250403 | 105500 | 24198066300 | 142800 | 142700 | 142900 | 142500 | 571 |
| 468 | 20250403 | 105400 | 24116574400 | 142700 | 142400 | 143300 | 142400 | 1871 |
| 469 | 20250403 | 105300 | 23849637700 | 142300 | 142200 | 142400 | 142200 | 961 |
| 470 | 20250403 | 105200 | 23712895500 | 142200 | 142300 | 142400 | 142200 | 784 |
| 471 | 20250403 | 105100 | 23601362050 | 142200 | 142100 | 142400 | 142100 | 4039 |
| 472 | 20250403 | 105000 | 23027206250 | 142200 | 142200 | 142300 | 142100 | 731 |
| 473 | 20250403 | 104900 | 22923261000 | 142200 | 142200 | 142300 | 142100 | 1571 |
| 474 | 20250403 | 104800 | 22699906350 | 142100 | 142200 | 142300 | 142100 | 1201 |
| 475 | 20250403 | 104700 | 22529145150 | 142300 | 142200 | 142400 | 142200 | 2269 |
| 476 | 20250403 | 104600 | 22206247300 | 142200 | 142300 | 142300 | 142200 | 1179 |
| 477 | 20250403 | 104500 | 22038532750 | 142300 | 142400 | 142400 | 142200 | 2594 |
| 478 | 20250403 | 104400 | 21669385350 | 142400 | 142400 | 142500 | 142400 | 854 |
| 479 | 20250403 | 104300 | 21547767850 | 142400 | 142700 | 142700 | 142400 | 4173 |
| 480 | 20250403 | 104200 | 20952924100 | 142700 | 142800 | 142800 | 142700 | 621 |
| 481 | 20250403 | 104100 | 20864290500 | 142800 | 142800 | 142850 | 142700 | 925 |
| 482 | 20250403 | 104000 | 20732249800 | 142800 | 142700 | 142800 | 142700 | 922 |
| 483 | 20250403 | 103900 | 20600637350 | 142800 | 142700 | 142900 | 142600 | 1226 |
| 484 | 20250403 | 103800 | 20425613750 | 142700 | 142600 | 142900 | 142600 | 1352 |
| 485 | 20250403 | 103700 | 20232649400 | 142700 | 142600 | 142700 | 142500 | 1548 |
| 486 | 20250403 | 103600 | 20011839500 | 142600 | 142600 | 142700 | 142500 | 1958 |
| 487 | 20250403 | 103500 | 19732666400 | 142700 | 142700 | 142800 | 142600 | 2562 |
| 488 | 20250403 | 103400 | 19367165450 | 142700 | 142700 | 142800 | 142700 | 1030 |
| 489 | 20250403 | 103300 | 19220154900 | 142700 | 142700 | 142900 | 142600 | 908 |
| 490 | 20250403 | 103200 | 19090526850 | 142700 | 142900 | 142900 | 142600 | 1302 |
| 491 | 20250403 | 103100 | 18904690300 | 142800 | 142800 | 142900 | 142700 | 2056 |
| 492 | 20250403 | 103000 | 18611133350 | 142800 | 142900 | 143000 | 142800 | 830 |
| 493 | 20250403 | 102900 | 18492535400 | 143000 | 143100 | 143100 | 142900 | 905 |
| 494 | 20250403 | 102800 | 18363182500 | 143100 | 143100 | 143100 | 142900 | 2512 |
| 495 | 20250403 | 102700 | 18003987500 | 143000 | 143300 | 143400 | 143000 | 3304 |
| 496 | 20250403 | 102600 | 17531058650 | 143300 | 143300 | 143400 | 143300 | 841 |
| 497 | 20250403 | 102500 | 17410537250 | 143300 | 143400 | 143500 | 143300 | 936 |
| 498 | 20250403 | 102400 | 17276336300 | 143500 | 143600 | 143600 | 143400 | 1247 |
| 499 | 20250403 | 102300 | 17097401050 | 143600 | 143700 | 143700 | 143500 | 681 |
| 500 | 20250403 | 102200 | 16999600700 | 143700 | 143700 | 143800 | 143600 | 434 |
| 501 | 20250403 | 102100 | 16937253100 | 143700 | 143700 | 143800 | 143600 | 425 |
| 502 | 20250403 | 102000 | 16876181250 | 143700 | 143700 | 144100 | 143600 | 1312 |
| 503 | 20250403 | 101900 | 16687504450 | 143700 | 143600 | 143700 | 143500 | 913 |
| 504 | 20250403 | 101800 | 16556393400 | 143700 | 143600 | 143700 | 143600 | 452 |
| 505 | 20250403 | 101700 | 16491480200 | 143600 | 143700 | 143800 | 143600 | 719 |
| 506 | 20250403 | 101600 | 16388170100 | 143700 | 143900 | 143900 | 143700 | 725 |
| 507 | 20250403 | 101500 | 16283940850 | 143800 | 143900 | 144000 | 143800 | 359 |
| 508 | 20250403 | 101400 | 16232286550 | 143900 | 143800 | 143900 | 143800 | 651 |
| 509 | 20250403 | 101300 | 16138650200 | 143800 | 143800 | 143800 | 143700 | 737 |
| 510 | 20250403 | 101200 | 16032699750 | 143800 | 143800 | 143900 | 143700 | 581 |
| 511 | 20250403 | 101100 | 15949154650 | 143900 | 143900 | 144000 | 143800 | 475 |
| 512 | 20250403 | 101000 | 15880809600 | 143800 | 144000 | 144100 | 143700 | 4407 |
| 513 | 20250403 | 100900 | 15246529900 | 144000 | 144100 | 144100 | 144000 | 860 |
| 514 | 20250403 | 100800 | 15122668650 | 144100 | 144200 | 144300 | 144100 | 466 |
| 515 | 20250403 | 100700 | 15055500600 | 144200 | 144150 | 144200 | 144100 | 631 |
| 516 | 20250403 | 100600 | 14964552100 | 144100 | 144100 | 144200 | 144000 | 277 |
| 517 | 20250403 | 100500 | 14924638650 | 144100 | 144200 | 144200 | 144050 | 609 |
| 518 | 20250403 | 100400 | 14836854450 | 144250 | 144300 | 144300 | 144200 | 513 |
| 519 | 20250403 | 100300 | 14762868750 | 144300 | 144100 | 144700 | 144100 | 719 |
| 520 | 20250403 | 100200 | 14659067600 | 144100 | 144200 | 144200 | 144100 | 252 |
| 521 | 20250403 | 100100 | 14622752300 | 144200 | 144000 | 144700 | 144000 | 1623 |
| 522 | 20250403 | 100000 | 14388666250 | 144000 | 144200 | 144250 | 144000 | 970 |
| 523 | 20250403 | 095900 | 14248878300 | 144200 | 144200 | 144300 | 144200 | 416 |
| 524 | 20250403 | 095800 | 14188887500 | 144300 | 144250 | 144400 | 144200 | 596 |
| 525 | 20250403 | 095700 | 14102905550 | 144250 | 144300 | 144400 | 144200 | 748 |
| 526 | 20250403 | 095600 | 13995017550 | 144400 | 144450 | 144500 | 144300 | 458 |
| 527 | 20250403 | 095500 | 13928878050 | 144500 | 144550 | 144600 | 144500 | 936 |
| 528 | 20250403 | 095400 | 13793565350 | 144550 | 144650 | 144700 | 144500 | 1369 |
| 529 | 20250403 | 095300 | 13595597400 | 144600 | 144700 | 144900 | 144600 | 815 |
| 530 | 20250403 | 095200 | 13477631800 | 144700 | 144500 | 144900 | 144500 | 672 |
| 531 | 20250403 | 095100 | 13380426400 | 144500 | 144450 | 144600 | 144300 | 676 |
| 532 | 20250403 | 095000 | 13282753650 | 144500 | 144900 | 144950 | 144400 | 1942 |
| 533 | 20250403 | 094900 | 13001956700 | 144900 | 144700 | 145600 | 144700 | 1064 |
| 534 | 20250403 | 094800 | 12847762250 | 144700 | 144600 | 144700 | 144500 | 548 |
| 535 | 20250403 | 094700 | 12768510850 | 144500 | 144600 | 144800 | 144500 | 596 |
| 536 | 20250403 | 094600 | 12682317300 | 144700 | 145100 | 145100 | 144500 | 991 |
| 537 | 20250403 | 094500 | 12538813200 | 145200 | 144900 | 145700 | 144800 | 1994 |
| 538 | 20250403 | 094400 | 12249591450 | 144900 | 144900 | 145100 | 144800 | 580 |
| 539 | 20250403 | 094300 | 12165543750 | 144900 | 144900 | 145500 | 144800 | 1091 |
| 540 | 20250403 | 094200 | 12007349700 | 144900 | 144700 | 145000 | 144600 | 1723 |
| 541 | 20250403 | 094100 | 11757996150 | 144700 | 144900 | 145000 | 144700 | 1153 |
| 542 | 20250403 | 094000 | 11591033450 | 144900 | 144600 | 145100 | 144600 | 798 |
| 543 | 20250403 | 093900 | 11475419000 | 144600 | 144400 | 145000 | 144300 | 1239 |
| 544 | 20250403 | 093800 | 11296279550 | 144500 | 144200 | 144600 | 144000 | 1037 |
| 545 | 20250403 | 093700 | 11146739400 | 144200 | 144100 | 144200 | 144000 | 693 |
| 546 | 20250403 | 093600 | 11046887200 | 144100 | 144000 | 144100 | 144000 | 727 |
| 547 | 20250403 | 093500 | 10942169700 | 144100 | 144200 | 144200 | 144000 | 1042 |
| 548 | 20250403 | 093400 | 10792027200 | 144150 | 144200 | 144200 | 144000 | 940 |
| 549 | 20250403 | 093300 | 10656566150 | 144200 | 144500 | 144500 | 144100 | 2551 |
| 550 | 20250403 | 093200 | 10288454850 | 144400 | 144300 | 144600 | 144300 | 738 |
| 551 | 20250403 | 093100 | 10181834200 | 144400 | 144300 | 144600 | 144250 | 419 |
| 552 | 20250403 | 093000 | 10121348150 | 144300 | 144300 | 144700 | 144100 | 870 |
| 553 | 20250403 | 092900 | 9995794450 | 144100 | 144200 | 144500 | 144100 | 621 |
| 554 | 20250403 | 092800 | 9906202600 | 144200 | 144300 | 144500 | 144100 | 1136 |
| 555 | 20250403 | 092700 | 9742312400 | 144300 | 144400 | 144500 | 144200 | 1224 |
| 556 | 20250403 | 092600 | 9565637600 | 144300 | 144500 | 145200 | 144300 | 1969 |
| 557 | 20250403 | 092500 | 9280902550 | 144600 | 144100 | 144700 | 144100 | 3883 |
| 558 | 20250403 | 092400 | 8720410200 | 144100 | 144200 | 144200 | 144000 | 759 |
| 559 | 20250403 | 092300 | 8611026000 | 144000 | 143650 | 144200 | 143600 | 942 |
| 560 | 20250403 | 092200 | 8475361350 | 143700 | 143500 | 143700 | 143500 | 400 |
| 561 | 20250403 | 092100 | 8417922400 | 143500 | 143400 | 143600 | 143300 | 570 |
| 562 | 20250403 | 092000 | 8336153850 | 143400 | 143200 | 143500 | 143100 | 1149 |
| 563 | 20250403 | 091900 | 8171538750 | 143300 | 143200 | 143300 | 143100 | 1156 |
| 564 | 20250403 | 091800 | 8006025500 | 143100 | 143300 | 143600 | 143000 | 1206 |
| 565 | 20250403 | 091700 | 7833335900 | 143300 | 143200 | 143700 | 143100 | 849 |
| 566 | 20250403 | 091600 | 7711652300 | 143200 | 143000 | 143200 | 143000 | 1227 |
| 567 | 20250403 | 091500 | 7536079100 | 143100 | 143100 | 143100 | 143000 | 2076 |
| 568 | 20250403 | 091400 | 7239067000 | 143100 | 143000 | 143200 | 143000 | 616 |
| 569 | 20250403 | 091300 | 7150889700 | 143100 | 143200 | 143300 | 142900 | 1290 |
| 570 | 20250403 | 091200 | 6966264050 | 143100 | 143000 | 143200 | 142800 | 1680 |
| 571 | 20250403 | 091100 | 6726037900 | 143000 | 142600 | 143200 | 142500 | 1207 |
| 572 | 20250403 | 091000 | 6553570050 | 142800 | 142200 | 143000 | 142100 | 1539 |
| 573 | 20250403 | 090900 | 6334177150 | 142200 | 142800 | 143100 | 142100 | 7134 |
| 574 | 20250403 | 090800 | 5317480800 | 142800 | 142700 | 143000 | 142500 | 1347 |
| 575 | 20250403 | 090700 | 5125269800 | 142600 | 142600 | 143300 | 142500 | 1944 |
| 576 | 20250403 | 090600 | 4847757000 | 142500 | 143000 | 143700 | 142100 | 5051 |
| 577 | 20250403 | 090500 | 4127283250 | 143000 | 142900 | 143000 | 142700 | 1721 |
| 578 | 20250403 | 090400 | 3881449750 | 142900 | 143750 | 143750 | 142600 | 4118 |
| 579 | 20250403 | 090300 | 3292097300 | 143700 | 144200 | 144300 | 143500 | 3883 |
| 580 | 20250403 | 090200 | 2733319500 | 144200 | 144500 | 144800 | 144100 | 1969 |
| 581 | 20250403 | 090100 | 2448928200 | 144500 | 145000 | 145300 | 144400 | 5204 |
| 582 | 20250403 | 090000 | 1696114700 | 145000 | 146300 | 147300 | 144700 | 11640 |