32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 184800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 3371 |
| 3 | 20250403 | 184700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20250403 | 184600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20250403 | 184500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20250403 | 184400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20250403 | 184300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20250403 | 184200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20250403 | 184100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20250403 | 184000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20250403 | 183900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20250403 | 183800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20250403 | 183700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20250403 | 183600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20250403 | 183500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20250403 | 183400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20250403 | 183300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20250403 | 183200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20250403 | 183100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20250403 | 183000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20250403 | 182900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20250403 | 182800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20250403 | 182700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20250403 | 182600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20250403 | 182500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20250403 | 182400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20250403 | 182300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20250403 | 182200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20250403 | 182100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20250403 | 182000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20250403 | 181900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20250403 | 181800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 3371 |
| 33 | 20250403 | 181700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20250403 | 181600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20250403 | 181500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20250403 | 181400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20250403 | 181300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20250403 | 181200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20250403 | 181100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20250403 | 181000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20250403 | 180900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20250403 | 180800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20250403 | 180700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20250403 | 180600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20250403 | 180500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20250403 | 180400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20250403 | 180300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20250403 | 180200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20250403 | 180100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20250403 | 180000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20250403 | 175900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20250403 | 175800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20250403 | 175700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20250403 | 175600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20250403 | 175500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20250403 | 175400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20250403 | 175300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20250403 | 175200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20250403 | 175100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20250403 | 175000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20250403 | 174900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20250403 | 174800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 3371 |
| 63 | 20250403 | 174700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20250403 | 174600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20250403 | 174500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20250403 | 174400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20250403 | 174300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20250403 | 174200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20250403 | 174100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20250403 | 174000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20250403 | 173900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20250403 | 173800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20250403 | 173700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20250403 | 173600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20250403 | 173500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20250403 | 173400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20250403 | 173300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20250403 | 173200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20250403 | 173100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20250403 | 173000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20250403 | 172900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20250403 | 172800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20250403 | 172700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20250403 | 172600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20250403 | 172500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20250403 | 172400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20250403 | 172300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20250403 | 172200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20250403 | 172100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20250403 | 172000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20250403 | 171900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20250403 | 171800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 3371 |
| 93 | 20250403 | 171700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20250403 | 171600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20250403 | 171500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20250403 | 171400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20250403 | 171300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20250403 | 171200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20250403 | 171100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20250403 | 171000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20250403 | 170900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20250403 | 170800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20250403 | 170700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20250403 | 170600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20250403 | 170500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20250403 | 170400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20250403 | 170300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20250403 | 170200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20250403 | 170100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20250403 | 170000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20250403 | 165900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20250403 | 165800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20250403 | 165700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20250403 | 165600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20250403 | 165500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20250403 | 165400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20250403 | 165300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20250403 | 165200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20250403 | 165100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20250403 | 165000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20250403 | 164900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20250403 | 164800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 3371 |
| 123 | 20250403 | 164700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20250403 | 164600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20250403 | 164500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20250403 | 164400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20250403 | 164300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20250403 | 164200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20250403 | 164100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20250403 | 164000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20250403 | 163900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20250403 | 163800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20250403 | 163700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20250403 | 163600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20250403 | 163500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20250403 | 163400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20250403 | 163300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20250403 | 163200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20250403 | 163100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20250403 | 163000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20250403 | 162900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20250403 | 162800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20250403 | 162700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20250403 | 162600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20250403 | 162500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20250403 | 162400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20250403 | 162300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20250403 | 162200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20250403 | 162100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20250403 | 162000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20250403 | 161900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20250403 | 161800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 3371 |
| 153 | 20250403 | 161700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20250403 | 161600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20250403 | 161500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20250403 | 161400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20250403 | 161300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20250403 | 161200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20250403 | 161100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20250403 | 161000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20250403 | 160900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20250403 | 160800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20250403 | 160700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20250403 | 160600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20250403 | 160500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20250403 | 160400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20250403 | 160300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20250403 | 160200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20250403 | 160100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20250403 | 160000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20250403 | 155900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20250403 | 155800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20250403 | 155700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20250403 | 155600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20250403 | 155500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20250403 | 155400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20250403 | 155300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20250403 | 155200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20250403 | 155100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20250403 | 155000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20250403 | 154900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20250403 | 154800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 3371 |
| 183 | 20250403 | 154700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20250403 | 154600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20250403 | 154500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20250403 | 154400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20250403 | 154300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20250403 | 154200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20250403 | 154100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20250403 | 154000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20250403 | 153900 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20250403 | 153800 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20250403 | 153700 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20250403 | 153600 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20250403 | 153500 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20250403 | 153400 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20250403 | 153300 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20250403 | 153200 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20250403 | 153100 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20250403 | 153000 | 10158840200 | 33700 | 33700 | 33700 | 33700 | 3371 |
| 201 | 20250403 | 152900 | 10045237500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20250403 | 152800 | 10045237500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20250403 | 152700 | 10045237500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20250403 | 152600 | 10045237500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20250403 | 152500 | 10045237500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20250403 | 152400 | 10045237500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20250403 | 152300 | 10045237500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20250403 | 152200 | 10045237500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20250403 | 152100 | 10045237500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20250403 | 152000 | 10045237500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20250403 | 151900 | 10045237500 | 33700 | 33700 | 33750 | 33600 | 1577 |
| 212 | 20250403 | 151800 | 9992197650 | 33700 | 33650 | 33700 | 33600 | 613 |
| 213 | 20250403 | 151700 | 9971572200 | 33700 | 33750 | 33750 | 33700 | 1310 |
| 214 | 20250403 | 151600 | 9927415900 | 33750 | 33750 | 33750 | 33700 | 879 |
| 215 | 20250403 | 151500 | 9897752900 | 33750 | 33700 | 33750 | 33650 | 1855 |
| 216 | 20250403 | 151400 | 9835273200 | 33700 | 33700 | 33700 | 33650 | 717 |
| 217 | 20250403 | 151300 | 9811132450 | 33700 | 33700 | 33700 | 33650 | 187 |
| 218 | 20250403 | 151200 | 9804830800 | 33700 | 33700 | 33700 | 33650 | 1517 |
| 219 | 20250403 | 151100 | 9753769450 | 33700 | 33650 | 33700 | 33600 | 734 |
| 220 | 20250403 | 151000 | 9729085500 | 33600 | 33700 | 33700 | 33600 | 926 |
| 221 | 20250403 | 150900 | 9697926850 | 33700 | 33650 | 33700 | 33600 | 1099 |
| 222 | 20250403 | 150800 | 9660965300 | 33650 | 33650 | 33650 | 33600 | 302 |
| 223 | 20250403 | 150700 | 9650807150 | 33650 | 33650 | 33650 | 33600 | 955 |
| 224 | 20250403 | 150600 | 9618703200 | 33650 | 33650 | 33650 | 33600 | 785 |
| 225 | 20250403 | 150500 | 9592304050 | 33650 | 33650 | 33650 | 33650 | 233 |
| 226 | 20250403 | 150400 | 9584463600 | 33650 | 33600 | 33700 | 33550 | 841 |
| 227 | 20250403 | 150300 | 9556192150 | 33600 | 33650 | 33650 | 33550 | 729 |
| 228 | 20250403 | 150200 | 9531689850 | 33650 | 33650 | 33650 | 33600 | 748 |
| 229 | 20250403 | 150100 | 9506524900 | 33650 | 33600 | 33650 | 33550 | 1190 |
| 230 | 20250403 | 150000 | 9466558150 | 33600 | 33600 | 33600 | 33550 | 439 |
| 231 | 20250403 | 145900 | 9451812250 | 33600 | 33600 | 33600 | 33550 | 727 |
| 232 | 20250403 | 145800 | 9427403750 | 33550 | 33650 | 33650 | 33550 | 1313 |
| 233 | 20250403 | 145700 | 9383276050 | 33650 | 33700 | 33700 | 33600 | 465 |
| 234 | 20250403 | 145600 | 9367632400 | 33650 | 33600 | 33700 | 33600 | 2409 |
| 235 | 20250403 | 145500 | 9286633300 | 33600 | 33650 | 33650 | 33550 | 3070 |
| 236 | 20250403 | 145400 | 9183478200 | 33600 | 33700 | 33700 | 33600 | 866 |
| 237 | 20250403 | 145300 | 9154323550 | 33700 | 33700 | 33700 | 33650 | 546 |
| 238 | 20250403 | 145200 | 9135924850 | 33650 | 33750 | 33750 | 33650 | 397 |
| 239 | 20250403 | 145100 | 9122541850 | 33750 | 33750 | 33750 | 33650 | 406 |
| 240 | 20250403 | 145000 | 9108848150 | 33700 | 33750 | 33750 | 33700 | 589 |
| 241 | 20250403 | 144900 | 9088987550 | 33700 | 33750 | 33800 | 33700 | 453 |
| 242 | 20250403 | 144800 | 9073702500 | 33750 | 33850 | 33850 | 33750 | 1451 |
| 243 | 20250403 | 144700 | 9024700400 | 33850 | 33850 | 33850 | 33750 | 387 |
| 244 | 20250403 | 144600 | 9011607650 | 33850 | 33800 | 33850 | 33750 | 1312 |
| 245 | 20250403 | 144500 | 8967261600 | 33750 | 33800 | 33800 | 33750 | 428 |
| 246 | 20250403 | 144400 | 8952805225 | 33800 | 33800 | 33800 | 33750 | 541 |
| 247 | 20250403 | 144300 | 8934520775 | 33800 | 33750 | 33800 | 33700 | 1824 |
| 248 | 20250403 | 144200 | 8872913325 | 33700 | 33750 | 33750 | 33700 | 645 |
| 249 | 20250403 | 144100 | 8851163075 | 33750 | 33750 | 33750 | 33700 | 289 |
| 250 | 20250403 | 144000 | 8841409625 | 33750 | 33750 | 33750 | 33700 | 422 |
| 251 | 20250403 | 143900 | 8827172725 | 33750 | 33750 | 33750 | 33700 | 1457 |
| 252 | 20250403 | 143800 | 8778017275 | 33700 | 33700 | 33750 | 33650 | 572 |
| 253 | 20250403 | 143700 | 8758725675 | 33700 | 33750 | 33750 | 33700 | 483 |
| 254 | 20250403 | 143600 | 8742440325 | 33700 | 33700 | 33750 | 33650 | 889 |
| 255 | 20250403 | 143500 | 8712497875 | 33700 | 33700 | 33700 | 33700 | 349 |
| 256 | 20250403 | 143400 | 8700736575 | 33700 | 33700 | 33750 | 33650 | 591 |
| 257 | 20250403 | 143300 | 8680820325 | 33750 | 33750 | 33750 | 33650 | 524 |
| 258 | 20250403 | 143200 | 8663154475 | 33750 | 33750 | 33750 | 33700 | 314 |
| 259 | 20250403 | 143100 | 8652559825 | 33750 | 33750 | 33750 | 33700 | 578 |
| 260 | 20250403 | 143000 | 8633053575 | 33750 | 33700 | 33800 | 33700 | 811 |
| 261 | 20250403 | 142900 | 8605682425 | 33750 | 33650 | 33750 | 33650 | 1085 |
| 262 | 20250403 | 142800 | 8569107925 | 33650 | 33700 | 33700 | 33600 | 1363 |
| 263 | 20250403 | 142700 | 8523237425 | 33700 | 33700 | 33700 | 33650 | 383 |
| 264 | 20250403 | 142600 | 8510330625 | 33700 | 33650 | 33700 | 33600 | 873 |
| 265 | 20250403 | 142500 | 8480953175 | 33650 | 33650 | 33650 | 33550 | 598 |
| 266 | 20250403 | 142400 | 8460847825 | 33650 | 33550 | 33650 | 33550 | 598 |
| 267 | 20250403 | 142300 | 8440725625 | 33550 | 33600 | 33600 | 33550 | 1023 |
| 268 | 20250403 | 142200 | 8406373275 | 33600 | 33600 | 33600 | 33500 | 1234 |
| 269 | 20250403 | 142100 | 8364958375 | 33600 | 33600 | 33600 | 33550 | 584 |
| 270 | 20250403 | 142000 | 8345353575 | 33600 | 33600 | 33650 | 33550 | 270 |
| 271 | 20250403 | 141900 | 8336281425 | 33650 | 33600 | 33650 | 33600 | 432 |
| 272 | 20250403 | 141800 | 8321745225 | 33600 | 33650 | 33650 | 33600 | 574 |
| 273 | 20250403 | 141700 | 8302448575 | 33600 | 33650 | 33650 | 33600 | 822 |
| 274 | 20250403 | 141600 | 8274799825 | 33650 | 33650 | 33650 | 33600 | 295 |
| 275 | 20250403 | 141500 | 8264874375 | 33600 | 33600 | 33600 | 33550 | 727 |
| 276 | 20250403 | 141400 | 8240455975 | 33600 | 33550 | 33600 | 33400 | 2860 |
| 277 | 20250403 | 141300 | 8144668275 | 33550 | 33550 | 33550 | 33500 | 352 |
| 278 | 20250403 | 141200 | 8132861725 | 33550 | 33600 | 33600 | 33550 | 232 |
| 279 | 20250403 | 141100 | 8125074275 | 33550 | 33600 | 33600 | 33550 | 66 |
| 280 | 20250403 | 141000 | 8122856975 | 33550 | 33500 | 33550 | 33450 | 1914 |
| 281 | 20250403 | 140900 | 8058726475 | 33500 | 33550 | 33550 | 33450 | 413 |
| 282 | 20250403 | 140800 | 8044891325 | 33550 | 33550 | 33550 | 33500 | 272 |
| 283 | 20250403 | 140700 | 8035778475 | 33550 | 33550 | 33550 | 33500 | 458 |
| 284 | 20250403 | 140600 | 8020429675 | 33550 | 33550 | 33550 | 33500 | 184 |
| 285 | 20250403 | 140500 | 8014258475 | 33550 | 33550 | 33550 | 33450 | 3240 |
| 286 | 20250403 | 140400 | 7905720675 | 33600 | 33600 | 33600 | 33550 | 162 |
| 287 | 20250403 | 140300 | 7900279725 | 33600 | 33550 | 33600 | 33500 | 747 |
| 288 | 20250403 | 140200 | 7875220425 | 33550 | 33600 | 33600 | 33500 | 848 |
| 289 | 20250403 | 140100 | 7846754425 | 33600 | 33550 | 33600 | 33550 | 386 |
| 290 | 20250403 | 140000 | 7833803875 | 33550 | 33600 | 33600 | 33550 | 486 |
| 291 | 20250403 | 135900 | 7817492675 | 33600 | 33600 | 33600 | 33550 | 335 |
| 292 | 20250403 | 135800 | 7806248875 | 33600 | 33650 | 33650 | 33600 | 450 |
| 293 | 20250403 | 135700 | 7791127875 | 33600 | 33650 | 33650 | 33600 | 112 |
| 294 | 20250403 | 135600 | 7787361675 | 33650 | 33700 | 33700 | 33550 | 5500 |
| 295 | 20250403 | 135500 | 7602446925 | 33700 | 33700 | 33700 | 33650 | 360 |
| 296 | 20250403 | 135400 | 7590317075 | 33700 | 33650 | 33700 | 33650 | 2226 |
| 297 | 20250403 | 135300 | 7515321725 | 33650 | 33700 | 33700 | 33650 | 154 |
| 298 | 20250403 | 135200 | 7510134075 | 33700 | 33750 | 33750 | 33650 | 1369 |
| 299 | 20250403 | 135100 | 7463997475 | 33750 | 33700 | 33750 | 33700 | 317 |
| 300 | 20250403 | 135000 | 7453301275 | 33650 | 33700 | 33750 | 33600 | 1454 |
| 301 | 20250403 | 134900 | 7404336425 | 33700 | 33650 | 33700 | 33650 | 181 |
| 302 | 20250403 | 134800 | 7398238875 | 33700 | 33700 | 33700 | 33650 | 618 |
| 303 | 20250403 | 134700 | 7377431025 | 33650 | 33700 | 33700 | 33600 | 540 |
| 304 | 20250403 | 134600 | 7359259325 | 33700 | 33700 | 33700 | 33650 | 329 |
| 305 | 20250403 | 134500 | 7348175725 | 33700 | 33700 | 33700 | 33650 | 443 |
| 306 | 20250403 | 134400 | 7333265525 | 33700 | 33650 | 33700 | 33650 | 141 |
| 307 | 20250403 | 134300 | 7328516075 | 33650 | 33650 | 33700 | 33650 | 486 |
| 308 | 20250403 | 134200 | 7312156875 | 33700 | 33700 | 33750 | 33650 | 1011 |
| 309 | 20250403 | 134100 | 7278105475 | 33700 | 33700 | 33750 | 33700 | 787 |
| 310 | 20250403 | 134000 | 7251572525 | 33700 | 33700 | 33700 | 33650 | 459 |
| 311 | 20250403 | 133900 | 7236123175 | 33700 | 33650 | 33700 | 33650 | 454 |
| 312 | 20250403 | 133800 | 7220841225 | 33700 | 33700 | 33700 | 33650 | 86 |
| 313 | 20250403 | 133700 | 7217943275 | 33750 | 33650 | 33750 | 33650 | 751 |
| 314 | 20250403 | 133600 | 7192653225 | 33700 | 33650 | 33700 | 33650 | 310 |
| 315 | 20250403 | 133500 | 7182214775 | 33650 | 33700 | 33700 | 33650 | 333 |
| 316 | 20250403 | 133400 | 7170994225 | 33700 | 33650 | 33700 | 33650 | 575 |
| 317 | 20250403 | 133300 | 7151640775 | 33600 | 33650 | 33650 | 33600 | 521 |
| 318 | 20250403 | 133200 | 7134132075 | 33650 | 33700 | 33700 | 33650 | 229 |
| 319 | 20250403 | 133100 | 7126422675 | 33700 | 33650 | 33700 | 33650 | 499 |
| 320 | 20250403 | 133000 | 7109622825 | 33700 | 33650 | 33700 | 33650 | 398 |
| 321 | 20250403 | 132900 | 7096227125 | 33600 | 33650 | 33650 | 33600 | 136 |
| 322 | 20250403 | 132800 | 7091651025 | 33650 | 33650 | 33650 | 33600 | 560 |
| 323 | 20250403 | 132700 | 7072807275 | 33650 | 33600 | 33650 | 33550 | 522 |
| 324 | 20250403 | 132600 | 7055267325 | 33600 | 33550 | 33600 | 33500 | 1840 |
| 325 | 20250403 | 132500 | 6993542775 | 33550 | 33500 | 33550 | 33500 | 189 |
| 326 | 20250403 | 132400 | 6987207075 | 33550 | 33550 | 33550 | 33500 | 98 |
| 327 | 20250403 | 132300 | 6983919925 | 33500 | 33550 | 33550 | 33500 | 712 |
| 328 | 20250403 | 132200 | 6960066325 | 33500 | 33500 | 33550 | 33500 | 278 |
| 329 | 20250403 | 132100 | 6950749575 | 33550 | 33500 | 33550 | 33500 | 496 |
| 330 | 20250403 | 132000 | 6934125875 | 33550 | 33550 | 33550 | 33500 | 406 |
| 331 | 20250403 | 131900 | 6920521575 | 33550 | 33550 | 33550 | 33550 | 254 |
| 332 | 20250403 | 131800 | 6911999875 | 33500 | 33600 | 33600 | 33500 | 269 |
| 333 | 20250403 | 131700 | 6902975125 | 33600 | 33550 | 33600 | 33500 | 543 |
| 334 | 20250403 | 131600 | 6884750175 | 33600 | 33600 | 33600 | 33600 | 151 |
| 335 | 20250403 | 131500 | 6879676575 | 33550 | 33550 | 33600 | 33550 | 361 |
| 336 | 20250403 | 131400 | 6867564425 | 33600 | 33550 | 33600 | 33500 | 308 |
| 337 | 20250403 | 131300 | 6857230175 | 33550 | 33600 | 33600 | 33550 | 639 |
| 338 | 20250403 | 131200 | 6835787775 | 33600 | 33550 | 33600 | 33500 | 756 |
| 339 | 20250403 | 131100 | 6810421625 | 33500 | 33550 | 33550 | 33500 | 477 |
| 340 | 20250403 | 131000 | 6794424325 | 33550 | 33600 | 33600 | 33550 | 107 |
| 341 | 20250403 | 130900 | 6790831725 | 33600 | 33550 | 33600 | 33500 | 2226 |
| 342 | 20250403 | 130800 | 6716194225 | 33600 | 33600 | 33600 | 33500 | 1207 |
| 343 | 20250403 | 130700 | 6675687575 | 33650 | 33700 | 33700 | 33650 | 177 |
| 344 | 20250403 | 130600 | 6669731175 | 33700 | 33650 | 33700 | 33650 | 210 |
| 345 | 20250403 | 130500 | 6662661575 | 33650 | 33750 | 33750 | 33650 | 523 |
| 346 | 20250403 | 130400 | 6645040375 | 33700 | 33750 | 33750 | 33700 | 323 |
| 347 | 20250403 | 130300 | 6634154125 | 33750 | 33700 | 33750 | 33700 | 471 |
| 348 | 20250403 | 130200 | 6618274725 | 33700 | 33700 | 33750 | 33700 | 423 |
| 349 | 20250403 | 130100 | 6604017275 | 33700 | 33700 | 33750 | 33700 | 291 |
| 350 | 20250403 | 130000 | 6594209725 | 33700 | 33650 | 33700 | 33600 | 803 |
| 351 | 20250403 | 125900 | 6567183125 | 33650 | 33650 | 33650 | 33550 | 1795 |
| 352 | 20250403 | 125800 | 6506869175 | 33650 | 33700 | 33700 | 33600 | 770 |
| 353 | 20250403 | 125700 | 6480955675 | 33700 | 33650 | 33700 | 33650 | 317 |
| 354 | 20250403 | 125600 | 6470285375 | 33700 | 33700 | 33700 | 33600 | 989 |
| 355 | 20250403 | 125500 | 6437000325 | 33700 | 33700 | 33700 | 33650 | 128 |
| 356 | 20250403 | 125400 | 6432686775 | 33700 | 33700 | 33700 | 33650 | 294 |
| 357 | 20250403 | 125300 | 6422786675 | 33700 | 33700 | 33700 | 33600 | 829 |
| 358 | 20250403 | 125200 | 6394882925 | 33650 | 33700 | 33700 | 33650 | 325 |
| 359 | 20250403 | 125100 | 6383939725 | 33700 | 33750 | 33750 | 33700 | 739 |
| 360 | 20250403 | 125000 | 6359028575 | 33750 | 33750 | 33750 | 33700 | 732 |
| 361 | 20250403 | 124900 | 6334348675 | 33700 | 33750 | 33750 | 33700 | 89 |
| 362 | 20250403 | 124800 | 6331349125 | 33700 | 33700 | 33750 | 33600 | 856 |
| 363 | 20250403 | 124700 | 6302524875 | 33650 | 33700 | 33700 | 33650 | 344 |
| 364 | 20250403 | 124600 | 6290949125 | 33700 | 33650 | 33750 | 33650 | 1600 |
| 365 | 20250403 | 124500 | 6237031525 | 33650 | 33700 | 33700 | 33650 | 429 |
| 366 | 20250403 | 124400 | 6222591175 | 33750 | 33800 | 33800 | 33650 | 3351 |
| 367 | 20250403 | 124300 | 6109671175 | 33800 | 33850 | 33850 | 33750 | 853 |
| 368 | 20250403 | 124200 | 6080851325 | 33800 | 33850 | 33850 | 33800 | 238 |
| 369 | 20250403 | 124100 | 6072801275 | 33800 | 33800 | 33850 | 33800 | 388 |
| 370 | 20250403 | 124000 | 6059684425 | 33850 | 33850 | 33850 | 33800 | 291 |
| 371 | 20250403 | 123900 | 6049841775 | 33850 | 33850 | 33850 | 33800 | 51 |
| 372 | 20250403 | 123800 | 6048115475 | 33850 | 33850 | 33850 | 33800 | 169 |
| 373 | 20250403 | 123700 | 6042397375 | 33800 | 33800 | 33850 | 33750 | 472 |
| 374 | 20250403 | 123600 | 6026443625 | 33750 | 33850 | 33850 | 33750 | 6376 |
| 375 | 20250403 | 123500 | 5811052125 | 33850 | 33900 | 33950 | 33850 | 2180 |
| 376 | 20250403 | 123400 | 5737191375 | 33950 | 33900 | 33950 | 33850 | 2030 |
| 377 | 20250403 | 123300 | 5668377825 | 33900 | 33850 | 33900 | 33850 | 142 |
| 378 | 20250403 | 123200 | 5663564825 | 33900 | 33900 | 33900 | 33850 | 102 |
| 379 | 20250403 | 123100 | 5660108475 | 33900 | 33900 | 33900 | 33850 | 70 |
| 380 | 20250403 | 123000 | 5657735775 | 33900 | 33900 | 33900 | 33850 | 170 |
| 381 | 20250403 | 122900 | 5651972825 | 33900 | 33900 | 33900 | 33850 | 256 |
| 382 | 20250403 | 122800 | 5643294625 | 33850 | 33850 | 33900 | 33850 | 131 |
| 383 | 20250403 | 122700 | 5638854425 | 33900 | 33850 | 33900 | 33850 | 173 |
| 384 | 20250403 | 122600 | 5632990275 | 33900 | 33900 | 33900 | 33900 | 76 |
| 385 | 20250403 | 122500 | 5630413875 | 33900 | 33900 | 33900 | 33850 | 127 |
| 386 | 20250403 | 122400 | 5626108775 | 33900 | 33950 | 33950 | 33850 | 144 |
| 387 | 20250403 | 122300 | 5621226825 | 33900 | 33900 | 33950 | 33900 | 221 |
| 388 | 20250403 | 122200 | 5613729125 | 33925 | 33925 | 33925 | 33900 | 370 |
| 389 | 20250403 | 122100 | 5601179550 | 33900 | 33900 | 33950 | 33900 | 165 |
| 390 | 20250403 | 122000 | 5595583350 | 33900 | 33950 | 33950 | 33900 | 374 |
| 391 | 20250403 | 121900 | 5582895850 | 33950 | 33900 | 33950 | 33900 | 20 |
| 392 | 20250403 | 121800 | 5582217400 | 33950 | 33900 | 33950 | 33900 | 694 |
| 393 | 20250403 | 121700 | 5558686950 | 33900 | 34000 | 34000 | 33900 | 2354 |
| 394 | 20250403 | 121600 | 5478768150 | 34000 | 33950 | 34000 | 33950 | 57 |
| 395 | 20250403 | 121500 | 5476830250 | 33950 | 33950 | 34000 | 33950 | 260 |
| 396 | 20250403 | 121400 | 5467991900 | 33950 | 34000 | 34000 | 33950 | 250 |
| 397 | 20250403 | 121300 | 5459492550 | 34000 | 34000 | 34000 | 33950 | 161 |
| 398 | 20250403 | 121200 | 5454019300 | 33950 | 33950 | 34000 | 33950 | 50 |
| 399 | 20250403 | 121100 | 5452319450 | 34000 | 34000 | 34000 | 33950 | 71 |
| 400 | 20250403 | 121000 | 5449905600 | 33950 | 34000 | 34000 | 33950 | 174 |
| 401 | 20250403 | 120900 | 5443990400 | 34000 | 34000 | 34000 | 33950 | 31 |
| 402 | 20250403 | 120800 | 5442937100 | 34000 | 34000 | 34000 | 33950 | 139 |
| 403 | 20250403 | 120700 | 5438211250 | 34000 | 34000 | 34000 | 33950 | 266 |
| 404 | 20250403 | 120600 | 5429167300 | 34000 | 34000 | 34000 | 33950 | 306 |
| 405 | 20250403 | 120500 | 5418763350 | 33950 | 34000 | 34000 | 33950 | 176 |
| 406 | 20250403 | 120400 | 5412780950 | 34000 | 34000 | 34000 | 34000 | 16 |
| 407 | 20250403 | 120300 | 5412236950 | 33950 | 34000 | 34000 | 33900 | 855 |
| 408 | 20250403 | 120200 | 5383209750 | 34050 | 34100 | 34100 | 33950 | 555 |
| 409 | 20250403 | 120100 | 5364334000 | 34050 | 34100 | 34100 | 34050 | 137 |
| 410 | 20250403 | 120000 | 5359665400 | 34100 | 34050 | 34100 | 34000 | 505 |
| 411 | 20250403 | 115900 | 5342471000 | 34050 | 34000 | 34050 | 34000 | 25 |
| 412 | 20250403 | 115800 | 5341619850 | 34050 | 34050 | 34050 | 34000 | 97 |
| 413 | 20250403 | 115700 | 5338319350 | 34050 | 34050 | 34050 | 34050 | 120 |
| 414 | 20250403 | 115600 | 5334233350 | 34000 | 34050 | 34050 | 34000 | 65 |
| 415 | 20250403 | 115500 | 5332020250 | 34050 | 34000 | 34050 | 34000 | 121 |
| 416 | 20250403 | 115400 | 5327900300 | 34000 | 34050 | 34050 | 34000 | 224 |
| 417 | 20250403 | 115300 | 5320282200 | 34050 | 34050 | 34050 | 34000 | 727 |
| 418 | 20250403 | 115200 | 5295528950 | 34050 | 34000 | 34050 | 34000 | 214 |
| 419 | 20250403 | 115100 | 5288246050 | 34050 | 34000 | 34050 | 34000 | 161 |
| 420 | 20250403 | 115000 | 5282769100 | 34050 | 34050 | 34050 | 34000 | 220 |
| 421 | 20250403 | 114900 | 5275278600 | 34050 | 34000 | 34050 | 34000 | 60 |
| 422 | 20250403 | 114800 | 5273235750 | 34050 | 34050 | 34050 | 34000 | 66 |
| 423 | 20250403 | 114700 | 5270989050 | 34050 | 33950 | 34050 | 33950 | 582 |
| 424 | 20250403 | 114600 | 5251205700 | 34000 | 33950 | 34000 | 33950 | 491 |
| 425 | 20250403 | 114500 | 5234524300 | 33950 | 34000 | 34000 | 33950 | 274 |
| 426 | 20250403 | 114400 | 5225215800 | 33950 | 34000 | 34000 | 33950 | 866 |
| 427 | 20250403 | 114300 | 5195814750 | 34000 | 34000 | 34000 | 33950 | 57 |
| 428 | 20250403 | 114200 | 5193876850 | 34000 | 34050 | 34050 | 34000 | 212 |
| 429 | 20250403 | 114100 | 5186665950 | 34000 | 34050 | 34050 | 34000 | 177 |
| 430 | 20250403 | 114000 | 5180644800 | 34050 | 34050 | 34050 | 34000 | 226 |
| 431 | 20250403 | 113900 | 5172952100 | 34050 | 34000 | 34050 | 34000 | 98 |
| 432 | 20250403 | 113800 | 5169618900 | 34000 | 34000 | 34000 | 33950 | 602 |
| 433 | 20250403 | 113700 | 5149151700 | 34000 | 34000 | 34000 | 33950 | 139 |
| 434 | 20250403 | 113600 | 5144425800 | 33950 | 34000 | 34000 | 33950 | 105 |
| 435 | 20250403 | 113500 | 5140858400 | 33950 | 34000 | 34000 | 33950 | 125 |
| 436 | 20250403 | 113400 | 5136608700 | 34000 | 34000 | 34000 | 33950 | 711 |
| 437 | 20250403 | 113300 | 5112435550 | 33950 | 33950 | 34000 | 33950 | 194 |
| 438 | 20250403 | 113200 | 5105849000 | 34000 | 33950 | 34000 | 33950 | 120 |
| 439 | 20250403 | 113100 | 5101769050 | 34000 | 34050 | 34050 | 33950 | 1184 |
| 440 | 20250403 | 113000 | 5061513900 | 34000 | 34050 | 34050 | 34000 | 511 |
| 441 | 20250403 | 112900 | 5044130300 | 34050 | 34050 | 34050 | 34000 | 90 |
| 442 | 20250403 | 112800 | 5041065850 | 34050 | 34000 | 34050 | 34000 | 138 |
| 443 | 20250403 | 112700 | 5036371950 | 34050 | 34050 | 34050 | 34000 | 382 |
| 444 | 20250403 | 112600 | 5023364900 | 34050 | 34000 | 34050 | 34000 | 205 |
| 445 | 20250403 | 112500 | 5016392700 | 34050 | 33950 | 34050 | 33950 | 191 |
| 446 | 20250403 | 112400 | 5009891350 | 34000 | 33950 | 34000 | 33950 | 877 |
| 447 | 20250403 | 112300 | 4980073500 | 34000 | 34000 | 34000 | 34000 | 12 |
| 448 | 20250403 | 112200 | 4979665500 | 34000 | 34000 | 34000 | 34000 | 209 |
| 449 | 20250403 | 112100 | 4972559500 | 34000 | 33950 | 34000 | 33950 | 185 |
| 450 | 20250403 | 112000 | 4966269550 | 34000 | 33950 | 34000 | 33950 | 321 |
| 451 | 20250403 | 111900 | 4955355600 | 33950 | 34000 | 34000 | 33950 | 378 |
| 452 | 20250403 | 111800 | 4942504800 | 34050 | 34050 | 34050 | 34000 | 945 |
| 453 | 20250403 | 111700 | 4910374250 | 34050 | 34050 | 34050 | 34000 | 357 |
| 454 | 20250403 | 111600 | 4898218450 | 34050 | 34050 | 34050 | 34000 | 407 |
| 455 | 20250403 | 111500 | 4884361250 | 34000 | 34050 | 34050 | 34000 | 56 |
| 456 | 20250403 | 111400 | 4882454500 | 34050 | 34050 | 34050 | 34050 | 216 |
| 457 | 20250403 | 111300 | 4875099700 | 34000 | 34000 | 34000 | 33950 | 293 |
| 458 | 20250403 | 111200 | 4865138250 | 34000 | 34000 | 34000 | 34000 | 739 |
| 459 | 20250403 | 111100 | 4840012250 | 34000 | 33950 | 34000 | 33900 | 157 |
| 460 | 20250403 | 111000 | 4834680500 | 33950 | 33950 | 34050 | 33900 | 1690 |
| 461 | 20250403 | 110900 | 4777281700 | 33950 | 33950 | 34000 | 33900 | 401 |
| 462 | 20250403 | 110800 | 4763663400 | 34000 | 34050 | 34050 | 34000 | 219 |
| 463 | 20250403 | 110700 | 4756216300 | 34050 | 34050 | 34050 | 34000 | 1269 |
| 464 | 20250403 | 110600 | 4713060600 | 34050 | 33925 | 34150 | 33850 | 5289 |
| 465 | 20250403 | 110500 | 4533017350 | 34000 | 33900 | 34000 | 33850 | 2472 |
| 466 | 20250403 | 110400 | 4449116700 | 33900 | 33850 | 33950 | 33850 | 423 |
| 467 | 20250403 | 110300 | 4434769800 | 33850 | 33950 | 33950 | 33650 | 9450 |
| 468 | 20250403 | 110200 | 4114416000 | 33950 | 33900 | 33950 | 33900 | 443 |
| 469 | 20250403 | 110100 | 4099392000 | 33850 | 33850 | 33900 | 33850 | 371 |
| 470 | 20250403 | 110000 | 4086815900 | 33900 | 33850 | 33900 | 33850 | 1354 |
| 471 | 20250403 | 105900 | 4040941000 | 33850 | 33850 | 33850 | 33800 | 1072 |
| 472 | 20250403 | 105800 | 4004654650 | 33800 | 33750 | 33850 | 33750 | 1504 |
| 473 | 20250403 | 105700 | 3953821700 | 33750 | 33800 | 33800 | 33750 | 709 |
| 474 | 20250403 | 105600 | 3929892450 | 33800 | 33700 | 33800 | 33700 | 787 |
| 475 | 20250403 | 105500 | 3903339900 | 33700 | 33700 | 33750 | 33650 | 12925 |
| 476 | 20250403 | 105400 | 3467243900 | 33700 | 33700 | 33700 | 33700 | 203 |
| 477 | 20250403 | 105300 | 3460402800 | 33700 | 33600 | 33700 | 33600 | 1092 |
| 478 | 20250403 | 105200 | 3423657150 | 33650 | 33600 | 33650 | 33600 | 495 |
| 479 | 20250403 | 105100 | 3407021800 | 33600 | 33600 | 33650 | 33600 | 469 |
| 480 | 20250403 | 105000 | 3391255300 | 33550 | 33550 | 33650 | 33500 | 985 |
| 481 | 20250403 | 104900 | 3358191750 | 33550 | 33550 | 33550 | 33500 | 468 |
| 482 | 20250403 | 104800 | 3342510450 | 33550 | 33550 | 33550 | 33500 | 291 |
| 483 | 20250403 | 104700 | 3332748200 | 33550 | 33550 | 33550 | 33500 | 80 |
| 484 | 20250403 | 104600 | 3330065200 | 33550 | 33550 | 33550 | 33500 | 290 |
| 485 | 20250403 | 104500 | 3320342300 | 33550 | 33500 | 33550 | 33500 | 247 |
| 486 | 20250403 | 104400 | 3312062650 | 33550 | 33450 | 33600 | 33450 | 694 |
| 487 | 20250403 | 104300 | 3288801500 | 33500 | 33450 | 33500 | 33450 | 234 |
| 488 | 20250403 | 104200 | 3280974000 | 33450 | 33450 | 33450 | 33400 | 18 |
| 489 | 20250403 | 104100 | 3280371950 | 33450 | 33450 | 33450 | 33400 | 144 |
| 490 | 20250403 | 104000 | 3275556850 | 33450 | 33350 | 33450 | 33350 | 144 |
| 491 | 20250403 | 103900 | 3270744400 | 33400 | 33350 | 33400 | 33300 | 472 |
| 492 | 20250403 | 103800 | 3255002000 | 33400 | 33400 | 33400 | 33300 | 854 |
| 493 | 20250403 | 103700 | 3226505350 | 33400 | 33450 | 33500 | 33350 | 549 |
| 494 | 20250403 | 103600 | 3208179500 | 33450 | 33500 | 33500 | 33450 | 235 |
| 495 | 20250403 | 103500 | 3200308750 | 33500 | 33500 | 33500 | 33450 | 66 |
| 496 | 20250403 | 103400 | 3198100250 | 33500 | 33500 | 33500 | 33450 | 226 |
| 497 | 20250403 | 103300 | 3190536900 | 33500 | 33500 | 33550 | 33450 | 540 |
| 498 | 20250403 | 103200 | 3172450050 | 33500 | 33500 | 33500 | 33450 | 167 |
| 499 | 20250403 | 103100 | 3166859300 | 33500 | 33450 | 33500 | 33350 | 3001 |
| 500 | 20250403 | 103000 | 3066553150 | 33500 | 33550 | 33550 | 33450 | 588 |
| 501 | 20250403 | 102900 | 3046852700 | 33550 | 33550 | 33550 | 33500 | 148 |
| 502 | 20250403 | 102800 | 3041887450 | 33550 | 33500 | 33550 | 33500 | 113 |
| 503 | 20250403 | 102700 | 3038101400 | 33500 | 33550 | 33600 | 33500 | 317 |
| 504 | 20250403 | 102600 | 3027472250 | 33600 | 33550 | 33600 | 33550 | 160 |
| 505 | 20250403 | 102500 | 3022096400 | 33650 | 33600 | 33650 | 33500 | 1255 |
| 506 | 20250403 | 102400 | 2979938050 | 33600 | 33600 | 33600 | 33550 | 541 |
| 507 | 20250403 | 102300 | 2961766500 | 33550 | 33550 | 33600 | 33500 | 166 |
| 508 | 20250403 | 102200 | 2956193850 | 33500 | 33500 | 33500 | 33450 | 1018 |
| 509 | 20250403 | 102100 | 2922093300 | 33500 | 33450 | 33500 | 33450 | 473 |
| 510 | 20250403 | 102000 | 2906269200 | 33450 | 33550 | 33550 | 33450 | 923 |
| 511 | 20250403 | 101900 | 2875378400 | 33450 | 33500 | 33550 | 33450 | 792 |
| 512 | 20250403 | 101800 | 2848844850 | 33550 | 33600 | 33600 | 33500 | 321 |
| 513 | 20250403 | 101700 | 2838075500 | 33550 | 33600 | 33600 | 33500 | 1880 |
| 514 | 20250403 | 101600 | 2774957000 | 33650 | 33600 | 33650 | 33600 | 183 |
| 515 | 20250403 | 101500 | 2768805900 | 33600 | 33500 | 33650 | 33500 | 1519 |
| 516 | 20250403 | 101400 | 2717742500 | 33500 | 33500 | 33550 | 33500 | 1387 |
| 517 | 20250403 | 101300 | 2671262450 | 33450 | 33450 | 33500 | 33350 | 3140 |
| 518 | 20250403 | 101200 | 2566178600 | 33450 | 33400 | 33450 | 33400 | 124 |
| 519 | 20250403 | 101100 | 2562033850 | 33450 | 33450 | 33450 | 33400 | 408 |
| 520 | 20250403 | 101000 | 2548402000 | 33450 | 33400 | 33450 | 33400 | 1073 |
| 521 | 20250403 | 100900 | 2512561750 | 33350 | 33400 | 33400 | 33350 | 134 |
| 522 | 20250403 | 100800 | 2508088750 | 33400 | 33350 | 33400 | 33300 | 80 |
| 523 | 20250403 | 100700 | 2505420650 | 33350 | 33350 | 33350 | 33350 | 113 |
| 524 | 20250403 | 100600 | 2501652100 | 33350 | 33400 | 33400 | 33300 | 868 |
| 525 | 20250403 | 100500 | 2472704600 | 33400 | 33400 | 33400 | 33400 | 104 |
| 526 | 20250403 | 100400 | 2469231000 | 33450 | 33400 | 33450 | 33350 | 72 |
| 527 | 20250403 | 100300 | 2466826200 | 33400 | 33300 | 33400 | 33300 | 156 |
| 528 | 20250403 | 100200 | 2461624400 | 33350 | 33400 | 33450 | 33250 | 2122 |
| 529 | 20250403 | 100100 | 2390852350 | 33500 | 33450 | 33500 | 33400 | 196 |
| 530 | 20250403 | 100000 | 2384293600 | 33450 | 33500 | 33500 | 33400 | 486 |
| 531 | 20250403 | 095900 | 2368036450 | 33550 | 33450 | 33550 | 33450 | 164 |
| 532 | 20250403 | 095800 | 2362542350 | 33500 | 33550 | 33550 | 33500 | 18 |
| 533 | 20250403 | 095700 | 2361939200 | 33500 | 33450 | 33550 | 33450 | 1069 |
| 534 | 20250403 | 095600 | 2326083800 | 33500 | 33500 | 33500 | 33450 | 122 |
| 535 | 20250403 | 095500 | 2321998800 | 33500 | 33500 | 33500 | 33500 | 137 |
| 536 | 20250403 | 095400 | 2317409300 | 33500 | 33450 | 33500 | 33450 | 269 |
| 537 | 20250403 | 095300 | 2308406850 | 33450 | 33500 | 33525 | 33450 | 163 |
| 538 | 20250403 | 095200 | 2302947600 | 33500 | 33500 | 33550 | 33450 | 128 |
| 539 | 20250403 | 095100 | 2298658200 | 33500 | 33450 | 33500 | 33400 | 790 |
| 540 | 20250403 | 095000 | 2272253350 | 33450 | 33400 | 33450 | 33400 | 349 |
| 541 | 20250403 | 094900 | 2260595050 | 33400 | 33300 | 33400 | 33300 | 60 |
| 542 | 20250403 | 094800 | 2258594900 | 33350 | 33400 | 33400 | 33300 | 514 |
| 543 | 20250403 | 094700 | 2241454200 | 33400 | 33500 | 33500 | 33400 | 286 |
| 544 | 20250403 | 094600 | 2231891500 | 33550 | 33350 | 33550 | 33300 | 967 |
| 545 | 20250403 | 094500 | 2199540450 | 33400 | 33500 | 33550 | 33200 | 1451 |
| 546 | 20250403 | 094400 | 2151142750 | 33500 | 33600 | 33600 | 33250 | 1054 |
| 547 | 20250403 | 094300 | 2115952050 | 33500 | 33650 | 33650 | 33500 | 140 |
| 548 | 20250403 | 094200 | 2111248100 | 33650 | 33600 | 33650 | 33600 | 446 |
| 549 | 20250403 | 094100 | 2096243850 | 33650 | 33650 | 33650 | 33650 | 422 |
| 550 | 20250403 | 094000 | 2082043550 | 33650 | 33600 | 33700 | 33600 | 281 |
| 551 | 20250403 | 093900 | 2072595625 | 33550 | 33500 | 33600 | 33500 | 1425 |
| 552 | 20250403 | 093800 | 2024839525 | 33500 | 33350 | 33500 | 33300 | 699 |
| 553 | 20250403 | 093700 | 2001484225 | 33350 | 33400 | 33400 | 33200 | 1952 |
| 554 | 20250403 | 093600 | 1936543925 | 33350 | 33400 | 33400 | 33300 | 118 |
| 555 | 20250403 | 093500 | 1932605675 | 33350 | 33300 | 33450 | 33300 | 696 |
| 556 | 20250403 | 093400 | 1909376275 | 33300 | 33300 | 33350 | 33300 | 229 |
| 557 | 20250403 | 093300 | 1901748825 | 33400 | 33300 | 33400 | 33300 | 581 |
| 558 | 20250403 | 093200 | 1882372175 | 33250 | 33350 | 33350 | 33250 | 826 |
| 559 | 20250403 | 093100 | 1854844325 | 33350 | 33400 | 33400 | 33350 | 517 |
| 560 | 20250403 | 093000 | 1837595275 | 33350 | 33400 | 33400 | 33350 | 208 |
| 561 | 20250403 | 092900 | 1830653375 | 33400 | 33400 | 33400 | 33350 | 191 |
| 562 | 20250403 | 092800 | 1824274725 | 33400 | 33400 | 33400 | 33400 | 487 |
| 563 | 20250403 | 092700 | 1808008925 | 33400 | 33400 | 33450 | 33350 | 342 |
| 564 | 20250403 | 092600 | 1796582875 | 33425 | 33400 | 33425 | 33350 | 1144 |
| 565 | 20250403 | 092500 | 1758385250 | 33450 | 33450 | 33450 | 33400 | 663 |
| 566 | 20250403 | 092400 | 1736215850 | 33400 | 33400 | 33400 | 33400 | 462 |
| 567 | 20250403 | 092300 | 1720785050 | 33350 | 33400 | 33500 | 33350 | 1141 |
| 568 | 20250403 | 092200 | 1682659550 | 33400 | 33450 | 33450 | 33400 | 637 |
| 569 | 20250403 | 092100 | 1661357450 | 33500 | 33550 | 33550 | 33500 | 487 |
| 570 | 20250403 | 092000 | 1645023650 | 33500 | 33550 | 33550 | 33450 | 1112 |
| 571 | 20250403 | 091900 | 1607763700 | 33600 | 33650 | 33650 | 33550 | 3501 |
| 572 | 20250403 | 091800 | 1490131250 | 33650 | 33750 | 33750 | 33600 | 1050 |
| 573 | 20250403 | 091700 | 1454748700 | 33750 | 33650 | 33800 | 33600 | 1993 |
| 574 | 20250403 | 091600 | 1387575100 | 33700 | 33600 | 33700 | 33600 | 2707 |
| 575 | 20250403 | 091500 | 1296442550 | 33600 | 33550 | 33600 | 33500 | 1333 |
| 576 | 20250403 | 091400 | 1251681800 | 33500 | 33500 | 33550 | 33500 | 771 |
| 577 | 20250403 | 091300 | 1225850550 | 33500 | 33450 | 33550 | 33400 | 1079 |
| 578 | 20250403 | 091200 | 1189726800 | 33500 | 33300 | 33500 | 33300 | 706 |
| 579 | 20250403 | 091100 | 1166165100 | 33200 | 33200 | 33300 | 33200 | 808 |
| 580 | 20250403 | 091000 | 1139301950 | 33200 | 33200 | 33200 | 33100 | 1191 |
| 581 | 20250403 | 090900 | 1099808700 | 33200 | 33100 | 33200 | 33100 | 852 |
| 582 | 20250403 | 090800 | 1071561500 | 33100 | 33150 | 33200 | 33100 | 417 |
| 583 | 20250403 | 090700 | 1057749700 | 33050 | 33100 | 33100 | 33050 | 1343 |
| 584 | 20250403 | 090600 | 1013342900 | 33100 | 33100 | 33100 | 33050 | 517 |
| 585 | 20250403 | 090500 | 996240000 | 33100 | 33050 | 33100 | 32900 | 6948 |
| 586 | 20250403 | 090400 | 767113100 | 33050 | 33100 | 33100 | 33050 | 856 |
| 587 | 20250403 | 090300 | 738800650 | 33100 | 33000 | 33100 | 32950 | 3601 |
| 588 | 20250403 | 090200 | 619863300 | 33000 | 32750 | 33100 | 32750 | 6707 |
| 589 | 20250403 | 090100 | 398742700 | 32750 | 32750 | 32750 | 32550 | 2312 |
| 590 | 20250403 | 090000 | 323270350 | 32550 | 32700 | 32900 | 32500 | 9885 |