33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 190300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 6411 |
| 3 | 20250402 | 190200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20250402 | 190100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20250402 | 190000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20250402 | 185900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20250402 | 185800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20250402 | 185700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20250402 | 185600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20250402 | 185500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20250402 | 185400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20250402 | 185300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20250402 | 185200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20250402 | 185100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20250402 | 185000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20250402 | 184900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20250402 | 184800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20250402 | 184700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20250402 | 184600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20250402 | 184500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20250402 | 184400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20250402 | 184300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20250402 | 184200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20250402 | 184100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20250402 | 184000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20250402 | 183900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20250402 | 183800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20250402 | 183700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20250402 | 183600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20250402 | 183500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20250402 | 183400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20250402 | 183300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 6411 |
| 33 | 20250402 | 183200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20250402 | 183100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20250402 | 183000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20250402 | 182900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20250402 | 182800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20250402 | 182700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20250402 | 182600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20250402 | 182500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20250402 | 182400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20250402 | 182300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20250402 | 182200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20250402 | 182100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20250402 | 182000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20250402 | 181900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20250402 | 181800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20250402 | 181700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20250402 | 181600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20250402 | 181500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20250402 | 181400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20250402 | 181300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20250402 | 181200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20250402 | 181100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20250402 | 181000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20250402 | 180900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20250402 | 180800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20250402 | 180700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20250402 | 180600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20250402 | 180500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20250402 | 180400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20250402 | 180300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 6411 |
| 63 | 20250402 | 180200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20250402 | 180100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20250402 | 180000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20250402 | 175900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20250402 | 175800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20250402 | 175700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20250402 | 175600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20250402 | 175500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20250402 | 175400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20250402 | 175300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20250402 | 175200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20250402 | 175100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20250402 | 175000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20250402 | 174900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20250402 | 174800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20250402 | 174700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20250402 | 174600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20250402 | 174500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20250402 | 174400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20250402 | 174300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20250402 | 174200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20250402 | 174100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20250402 | 174000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20250402 | 173900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20250402 | 173800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20250402 | 173700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20250402 | 173600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20250402 | 173500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20250402 | 173400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20250402 | 173300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 6411 |
| 93 | 20250402 | 173200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20250402 | 173100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20250402 | 173000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20250402 | 172900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20250402 | 172800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20250402 | 172700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20250402 | 172600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20250402 | 172500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20250402 | 172400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20250402 | 172300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20250402 | 172200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20250402 | 172100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20250402 | 172000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20250402 | 171900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20250402 | 171800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20250402 | 171700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20250402 | 171600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20250402 | 171500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20250402 | 171400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20250402 | 171300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20250402 | 171200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20250402 | 171100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20250402 | 171000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20250402 | 170900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20250402 | 170800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20250402 | 170700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20250402 | 170600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20250402 | 170500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20250402 | 170400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20250402 | 170300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 6411 |
| 123 | 20250402 | 170200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20250402 | 170100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20250402 | 170000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20250402 | 165900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20250402 | 165800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20250402 | 165700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20250402 | 165600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20250402 | 165500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20250402 | 165400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20250402 | 165300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20250402 | 165200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20250402 | 165100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20250402 | 165000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20250402 | 164900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20250402 | 164800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20250402 | 164700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20250402 | 164600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20250402 | 164500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20250402 | 164400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20250402 | 164300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20250402 | 164200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20250402 | 164100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20250402 | 164000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20250402 | 163900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20250402 | 163800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20250402 | 163700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20250402 | 163600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20250402 | 163500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20250402 | 163400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20250402 | 163300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 6411 |
| 153 | 20250402 | 163200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20250402 | 163100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20250402 | 163000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20250402 | 162900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20250402 | 162800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20250402 | 162700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20250402 | 162600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20250402 | 162500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20250402 | 162400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20250402 | 162300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20250402 | 162200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20250402 | 162100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20250402 | 162000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20250402 | 161900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20250402 | 161800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20250402 | 161700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20250402 | 161600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20250402 | 161500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20250402 | 161400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20250402 | 161300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20250402 | 161200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20250402 | 161100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20250402 | 161000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20250402 | 160900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20250402 | 160800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20250402 | 160700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20250402 | 160600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20250402 | 160500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20250402 | 160400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20250402 | 160300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 6411 |
| 183 | 20250402 | 160200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20250402 | 160100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20250402 | 160000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20250402 | 155900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20250402 | 155800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20250402 | 155700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20250402 | 155600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20250402 | 155500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20250402 | 155400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20250402 | 155300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20250402 | 155200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20250402 | 155100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20250402 | 155000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20250402 | 154900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20250402 | 154800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20250402 | 154700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20250402 | 154600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20250402 | 154500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20250402 | 154400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20250402 | 154300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20250402 | 154200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20250402 | 154100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20250402 | 154000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20250402 | 153900 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20250402 | 153800 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20250402 | 153700 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20250402 | 153600 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20250402 | 153500 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20250402 | 153400 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20250402 | 153300 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 6411 |
| 213 | 20250402 | 153200 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20250402 | 153100 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20250402 | 153000 | 14471579575 | 38400 | 38400 | 38400 | 38400 | 6411 |
| 216 | 20250402 | 152900 | 14225397175 | 38450 | 38450 | 38450 | 38450 | 0 |
| 217 | 20250402 | 152800 | 14225397175 | 38450 | 38450 | 38450 | 38450 | 0 |
| 218 | 20250402 | 152700 | 14225397175 | 38450 | 38450 | 38450 | 38450 | 0 |
| 219 | 20250402 | 152600 | 14225397175 | 38450 | 38450 | 38450 | 38450 | 0 |
| 220 | 20250402 | 152500 | 14225397175 | 38450 | 38450 | 38450 | 38450 | 0 |
| 221 | 20250402 | 152400 | 14225397175 | 38450 | 38450 | 38450 | 38450 | 0 |
| 222 | 20250402 | 152300 | 14225397175 | 38450 | 38450 | 38450 | 38450 | 0 |
| 223 | 20250402 | 152200 | 14225397175 | 38450 | 38450 | 38450 | 38450 | 0 |
| 224 | 20250402 | 152100 | 14225397175 | 38450 | 38450 | 38450 | 38450 | 0 |
| 225 | 20250402 | 152000 | 14225397175 | 38450 | 38450 | 38450 | 38450 | 0 |
| 226 | 20250402 | 151900 | 14225397175 | 38450 | 38450 | 38500 | 38350 | 2346 |
| 227 | 20250402 | 151800 | 14135260225 | 38450 | 38450 | 38450 | 38350 | 576 |
| 228 | 20250402 | 151700 | 14113145725 | 38450 | 38400 | 38450 | 38400 | 692 |
| 229 | 20250402 | 151600 | 14086566125 | 38450 | 38400 | 38450 | 38400 | 404 |
| 230 | 20250402 | 151500 | 14071046275 | 38450 | 38425 | 38450 | 38400 | 460 |
| 231 | 20250402 | 151400 | 14053368850 | 38450 | 38400 | 38450 | 38400 | 794 |
| 232 | 20250402 | 151300 | 14022873050 | 38450 | 38400 | 38450 | 38400 | 1131 |
| 233 | 20250402 | 151200 | 13979426400 | 38400 | 38400 | 38400 | 38350 | 869 |
| 234 | 20250402 | 151100 | 13946064300 | 38450 | 38400 | 38450 | 38400 | 583 |
| 235 | 20250402 | 151000 | 13923666950 | 38400 | 38375 | 38400 | 38350 | 770 |
| 236 | 20250402 | 150900 | 13894106250 | 38350 | 38400 | 38400 | 38350 | 229 |
| 237 | 20250402 | 150800 | 13885316675 | 38400 | 38350 | 38400 | 38350 | 642 |
| 238 | 20250402 | 150700 | 13860669375 | 38400 | 38450 | 38450 | 38400 | 390 |
| 239 | 20250402 | 150600 | 13845685125 | 38400 | 38400 | 38450 | 38400 | 2067 |
| 240 | 20250402 | 150500 | 13766305825 | 38450 | 38350 | 38450 | 38350 | 1511 |
| 241 | 20250402 | 150400 | 13708303500 | 38400 | 38400 | 38450 | 38350 | 776 |
| 242 | 20250402 | 150300 | 13678510900 | 38375 | 38375 | 38400 | 38375 | 188 |
| 243 | 20250402 | 150200 | 13671294300 | 38375 | 38400 | 38400 | 38375 | 476 |
| 244 | 20250402 | 150100 | 13653016525 | 38350 | 38350 | 38450 | 38350 | 1757 |
| 245 | 20250402 | 150000 | 13585539050 | 38350 | 38200 | 38350 | 38200 | 2002 |
| 246 | 20250402 | 145900 | 13508887350 | 38300 | 38250 | 38300 | 38250 | 1027 |
| 247 | 20250402 | 145800 | 13469587525 | 38300 | 38300 | 38300 | 38250 | 850 |
| 248 | 20250402 | 145700 | 13437065025 | 38250 | 38300 | 38300 | 38250 | 712 |
| 249 | 20250402 | 145600 | 13409818675 | 38300 | 38350 | 38350 | 38250 | 579 |
| 250 | 20250402 | 145500 | 13387637875 | 38350 | 38300 | 38350 | 38300 | 953 |
| 251 | 20250402 | 145400 | 13351127325 | 38300 | 38300 | 38350 | 38300 | 455 |
| 252 | 20250402 | 145300 | 13333694075 | 38300 | 38300 | 38350 | 38300 | 1217 |
| 253 | 20250402 | 145200 | 13287074225 | 38300 | 38325 | 38350 | 38300 | 537 |
| 254 | 20250402 | 145100 | 13266496625 | 38350 | 38350 | 38350 | 38300 | 923 |
| 255 | 20250402 | 145000 | 13231121625 | 38325 | 38350 | 38350 | 38250 | 852 |
| 256 | 20250402 | 144900 | 13198497075 | 38300 | 38300 | 38350 | 38250 | 1629 |
| 257 | 20250402 | 144800 | 13136115675 | 38275 | 38250 | 38300 | 38250 | 454 |
| 258 | 20250402 | 144700 | 13118738900 | 38250 | 38275 | 38300 | 38250 | 759 |
| 259 | 20250402 | 144600 | 13089694950 | 38300 | 38275 | 38300 | 38250 | 667 |
| 260 | 20250402 | 144500 | 13064171775 | 38250 | 38350 | 38350 | 38250 | 716 |
| 261 | 20250402 | 144400 | 13036759525 | 38300 | 38350 | 38350 | 38300 | 809 |
| 262 | 20250402 | 144300 | 13005758350 | 38400 | 38350 | 38400 | 38300 | 1032 |
| 263 | 20250402 | 144200 | 12966171825 | 38300 | 38400 | 38400 | 38300 | 629 |
| 264 | 20250402 | 144100 | 12942045125 | 38400 | 38350 | 38400 | 38350 | 408 |
| 265 | 20250402 | 144000 | 12926378900 | 38450 | 38400 | 38450 | 38350 | 814 |
| 266 | 20250402 | 143900 | 12895126800 | 38425 | 38400 | 38450 | 38350 | 960 |
| 267 | 20250402 | 143800 | 12858254200 | 38350 | 38250 | 38450 | 38250 | 1944 |
| 268 | 20250402 | 143700 | 12783715850 | 38300 | 38250 | 38300 | 38250 | 299 |
| 269 | 20250402 | 143600 | 12772276200 | 38250 | 38250 | 38300 | 38200 | 1189 |
| 270 | 20250402 | 143500 | 12726787150 | 38250 | 38300 | 38300 | 38200 | 400 |
| 271 | 20250402 | 143400 | 12711478975 | 38300 | 38250 | 38300 | 38200 | 1193 |
| 272 | 20250402 | 143300 | 12665840575 | 38250 | 38250 | 38300 | 38200 | 1301 |
| 273 | 20250402 | 143200 | 12616085600 | 38250 | 38250 | 38250 | 38200 | 369 |
| 274 | 20250402 | 143100 | 12601985050 | 38300 | 38250 | 38300 | 38250 | 1140 |
| 275 | 20250402 | 143000 | 12558368900 | 38250 | 38200 | 38300 | 38200 | 944 |
| 276 | 20250402 | 142900 | 12522269000 | 38200 | 38150 | 38250 | 38150 | 2302 |
| 277 | 20250402 | 142800 | 12434343400 | 38150 | 38150 | 38200 | 38150 | 728 |
| 278 | 20250402 | 142700 | 12406562300 | 38150 | 38200 | 38200 | 38150 | 305 |
| 279 | 20250402 | 142600 | 12394923850 | 38150 | 38150 | 38200 | 38100 | 798 |
| 280 | 20250402 | 142500 | 12364474100 | 38150 | 38125 | 38200 | 38100 | 3192 |
| 281 | 20250402 | 142400 | 12242719800 | 38150 | 38150 | 38200 | 38150 | 948 |
| 282 | 20250402 | 142300 | 12206545050 | 38150 | 38150 | 38200 | 38150 | 302 |
| 283 | 20250402 | 142200 | 12195023025 | 38200 | 38150 | 38200 | 38150 | 1275 |
| 284 | 20250402 | 142100 | 12146371275 | 38150 | 38150 | 38200 | 38150 | 1598 |
| 285 | 20250402 | 142000 | 12085397425 | 38150 | 38175 | 38200 | 38150 | 757 |
| 286 | 20250402 | 141900 | 12056505650 | 38200 | 38100 | 38200 | 38100 | 805 |
| 287 | 20250402 | 141800 | 12025803200 | 38100 | 38150 | 38200 | 38100 | 970 |
| 288 | 20250402 | 141700 | 11988791625 | 38200 | 38200 | 38250 | 38150 | 450 |
| 289 | 20250402 | 141600 | 11971606075 | 38250 | 38150 | 38250 | 38100 | 2520 |
| 290 | 20250402 | 141500 | 11875376325 | 38200 | 38200 | 38200 | 38150 | 480 |
| 291 | 20250402 | 141400 | 11857052625 | 38200 | 38150 | 38200 | 38150 | 641 |
| 292 | 20250402 | 141300 | 11832592825 | 38150 | 38100 | 38200 | 38100 | 1008 |
| 293 | 20250402 | 141200 | 11794129125 | 38100 | 38100 | 38150 | 38100 | 784 |
| 294 | 20250402 | 141100 | 11764236975 | 38100 | 38100 | 38150 | 38100 | 316 |
| 295 | 20250402 | 141000 | 11752193925 | 38150 | 38050 | 38200 | 38050 | 2945 |
| 296 | 20250402 | 140900 | 11639969125 | 38050 | 38100 | 38150 | 38050 | 3559 |
| 297 | 20250402 | 140800 | 11504429675 | 38100 | 38150 | 38150 | 38100 | 589 |
| 298 | 20250402 | 140700 | 11481982725 | 38100 | 38150 | 38150 | 38100 | 877 |
| 299 | 20250402 | 140600 | 11448538525 | 38150 | 38200 | 38200 | 38100 | 863 |
| 300 | 20250402 | 140500 | 11415604425 | 38150 | 38150 | 38200 | 38150 | 673 |
| 301 | 20250402 | 140400 | 11389922775 | 38200 | 38150 | 38200 | 38100 | 765 |
| 302 | 20250402 | 140300 | 11360739025 | 38200 | 38150 | 38200 | 38150 | 443 |
| 303 | 20250402 | 140200 | 11343829025 | 38150 | 38100 | 38200 | 38100 | 1145 |
| 304 | 20250402 | 140100 | 11300135125 | 38100 | 38150 | 38200 | 38100 | 528 |
| 305 | 20250402 | 140000 | 11279997875 | 38200 | 38150 | 38200 | 38150 | 715 |
| 306 | 20250402 | 135900 | 11252710225 | 38200 | 38150 | 38200 | 38150 | 598 |
| 307 | 20250402 | 135800 | 11229878575 | 38150 | 38100 | 38250 | 38100 | 2552 |
| 308 | 20250402 | 135700 | 11132498275 | 38100 | 38125 | 38150 | 38100 | 1698 |
| 309 | 20250402 | 135600 | 11067733225 | 38100 | 38150 | 38150 | 38100 | 1123 |
| 310 | 20250402 | 135500 | 11024935975 | 38150 | 38200 | 38200 | 38100 | 2523 |
| 311 | 20250402 | 135400 | 10928678425 | 38150 | 38150 | 38200 | 38150 | 971 |
| 312 | 20250402 | 135300 | 10891614025 | 38200 | 38200 | 38200 | 38150 | 350 |
| 313 | 20250402 | 135200 | 10878247525 | 38250 | 38200 | 38250 | 38200 | 655 |
| 314 | 20250402 | 135100 | 10853216175 | 38200 | 38250 | 38250 | 38200 | 245 |
| 315 | 20250402 | 135000 | 10843849125 | 38250 | 38250 | 38250 | 38200 | 165 |
| 316 | 20250402 | 134900 | 10837539525 | 38250 | 38250 | 38250 | 38200 | 184 |
| 317 | 20250402 | 134800 | 10830503625 | 38200 | 38250 | 38250 | 38200 | 654 |
| 318 | 20250402 | 134700 | 10805516975 | 38250 | 38250 | 38250 | 38200 | 746 |
| 319 | 20250402 | 134600 | 10776985975 | 38250 | 38250 | 38250 | 38200 | 1985 |
| 320 | 20250402 | 134500 | 10701115475 | 38250 | 38300 | 38300 | 38200 | 263 |
| 321 | 20250402 | 134400 | 10691062825 | 38300 | 38250 | 38300 | 38250 | 649 |
| 322 | 20250402 | 134300 | 10666232225 | 38250 | 38300 | 38300 | 38250 | 690 |
| 323 | 20250402 | 134200 | 10639806725 | 38250 | 38250 | 38300 | 38250 | 347 |
| 324 | 20250402 | 134100 | 10626532475 | 38250 | 38300 | 38350 | 38250 | 585 |
| 325 | 20250402 | 134000 | 10604124925 | 38300 | 38300 | 38350 | 38300 | 340 |
| 326 | 20250402 | 133900 | 10591101675 | 38300 | 38350 | 38350 | 38300 | 213 |
| 327 | 20250402 | 133800 | 10582934625 | 38350 | 38350 | 38350 | 38350 | 75 |
| 328 | 20250402 | 133700 | 10580058375 | 38300 | 38250 | 38350 | 38250 | 2054 |
| 329 | 20250402 | 133600 | 10501384575 | 38250 | 38250 | 38300 | 38250 | 241 |
| 330 | 20250402 | 133500 | 10492156125 | 38300 | 38300 | 38300 | 38250 | 366 |
| 331 | 20250402 | 133400 | 10478148325 | 38300 | 38250 | 38300 | 38250 | 179 |
| 332 | 20250402 | 133300 | 10471297775 | 38250 | 38250 | 38300 | 38250 | 88 |
| 333 | 20250402 | 133200 | 10467930625 | 38250 | 38300 | 38300 | 38250 | 226 |
| 334 | 20250402 | 133100 | 10459276950 | 38300 | 38250 | 38300 | 38250 | 528 |
| 335 | 20250402 | 133000 | 10439054750 | 38250 | 38300 | 38300 | 38250 | 564 |
| 336 | 20250402 | 132900 | 10417477700 | 38250 | 38350 | 38350 | 38250 | 2551 |
| 337 | 20250402 | 132800 | 10319774075 | 38300 | 38400 | 38400 | 38300 | 1575 |
| 338 | 20250402 | 132700 | 10259391275 | 38400 | 38400 | 38400 | 38350 | 229 |
| 339 | 20250402 | 132600 | 10250598075 | 38350 | 38400 | 38400 | 38350 | 219 |
| 340 | 20250402 | 132500 | 10242197975 | 38350 | 38400 | 38450 | 38350 | 1239 |
| 341 | 20250402 | 132400 | 10194619225 | 38450 | 38450 | 38450 | 38400 | 131 |
| 342 | 20250402 | 132300 | 10189582475 | 38450 | 38450 | 38450 | 38400 | 56 |
| 343 | 20250402 | 132200 | 10187429525 | 38450 | 38400 | 38500 | 38400 | 1641 |
| 344 | 20250402 | 132100 | 10124330125 | 38450 | 38400 | 38450 | 38400 | 469 |
| 345 | 20250402 | 132000 | 10106308925 | 38400 | 38450 | 38500 | 38400 | 1803 |
| 346 | 20250402 | 131900 | 10036977925 | 38450 | 38450 | 38500 | 38450 | 1462 |
| 347 | 20250402 | 131800 | 9980763025 | 38450 | 38500 | 38500 | 38450 | 36 |
| 348 | 20250402 | 131700 | 9979377525 | 38500 | 38500 | 38500 | 38450 | 674 |
| 349 | 20250402 | 131600 | 9953441375 | 38450 | 38450 | 38500 | 38450 | 675 |
| 350 | 20250402 | 131500 | 9927484625 | 38450 | 38500 | 38500 | 38450 | 59 |
| 351 | 20250402 | 131400 | 9925213425 | 38500 | 38550 | 38550 | 38500 | 1564 |
| 352 | 20250402 | 131300 | 9864998225 | 38550 | 38500 | 38550 | 38450 | 978 |
| 353 | 20250402 | 131200 | 9827351725 | 38500 | 38450 | 38500 | 38450 | 128 |
| 354 | 20250402 | 131100 | 9822423925 | 38500 | 38500 | 38500 | 38500 | 250 |
| 355 | 20250402 | 131000 | 9812798925 | 38500 | 38550 | 38550 | 38500 | 791 |
| 356 | 20250402 | 130900 | 9782342675 | 38550 | 38550 | 38550 | 38500 | 684 |
| 357 | 20250402 | 130800 | 9755989175 | 38550 | 38550 | 38550 | 38500 | 345 |
| 358 | 20250402 | 130700 | 9742695375 | 38600 | 38600 | 38600 | 38550 | 800 |
| 359 | 20250402 | 130600 | 9711851925 | 38600 | 38600 | 38600 | 38600 | 2523 |
| 360 | 20250402 | 130500 | 9614464125 | 38650 | 38700 | 38700 | 38650 | 1370 |
| 361 | 20250402 | 130400 | 9561511675 | 38700 | 38700 | 38700 | 38650 | 992 |
| 362 | 20250402 | 130300 | 9523121325 | 38700 | 38700 | 38750 | 38700 | 347 |
| 363 | 20250402 | 130200 | 9509686975 | 38750 | 38700 | 38750 | 38700 | 1130 |
| 364 | 20250402 | 130100 | 9465952075 | 38700 | 38750 | 38750 | 38650 | 769 |
| 365 | 20250402 | 130000 | 9436185675 | 38750 | 38700 | 38750 | 38700 | 1770 |
| 366 | 20250402 | 125900 | 9367671575 | 38700 | 38750 | 38800 | 38650 | 2581 |
| 367 | 20250402 | 125800 | 9267661475 | 38800 | 38750 | 38800 | 38750 | 101 |
| 368 | 20250402 | 125700 | 9263742875 | 38800 | 38850 | 38850 | 38800 | 829 |
| 369 | 20250402 | 125600 | 9231574275 | 38850 | 38800 | 38850 | 38800 | 5 |
| 370 | 20250402 | 125500 | 9231380225 | 38800 | 38800 | 38850 | 38800 | 323 |
| 371 | 20250402 | 125400 | 9218834575 | 38850 | 38850 | 38850 | 38825 | 40 |
| 372 | 20250402 | 125300 | 9217280625 | 38850 | 38825 | 38850 | 38800 | 208 |
| 373 | 20250402 | 125200 | 9209204225 | 38825 | 38850 | 38850 | 38825 | 50 |
| 374 | 20250402 | 125100 | 9207262350 | 38900 | 38850 | 38900 | 38800 | 649 |
| 375 | 20250402 | 125000 | 9182047100 | 38850 | 38800 | 38850 | 38750 | 446 |
| 376 | 20250402 | 124900 | 9164740500 | 38750 | 38750 | 38800 | 38750 | 1276 |
| 377 | 20250402 | 124800 | 9115291050 | 38750 | 38750 | 38750 | 38700 | 28 |
| 378 | 20250402 | 124700 | 9114206250 | 38700 | 38700 | 38750 | 38700 | 40 |
| 379 | 20250402 | 124600 | 9112658200 | 38750 | 38800 | 38800 | 38700 | 1647 |
| 380 | 20250402 | 124500 | 9048839650 | 38800 | 38850 | 38850 | 38800 | 1458 |
| 381 | 20250402 | 124400 | 8992261800 | 38850 | 38850 | 38850 | 38800 | 99 |
| 382 | 20250402 | 124300 | 8988415850 | 38850 | 38800 | 38850 | 38800 | 66 |
| 383 | 20250402 | 124200 | 8985851950 | 38850 | 38850 | 38850 | 38850 | 49 |
| 384 | 20250402 | 124100 | 8983948300 | 38850 | 38800 | 38850 | 38800 | 241 |
| 385 | 20250402 | 124000 | 8974593650 | 38800 | 38850 | 38900 | 38800 | 544 |
| 386 | 20250402 | 123900 | 8953459650 | 38850 | 38850 | 38900 | 38850 | 332 |
| 387 | 20250402 | 123800 | 8940561300 | 38900 | 38850 | 38900 | 38850 | 194 |
| 388 | 20250402 | 123700 | 8933019100 | 38900 | 38850 | 38900 | 38850 | 115 |
| 389 | 20250402 | 123600 | 8928550350 | 38850 | 38850 | 38900 | 38850 | 598 |
| 390 | 20250402 | 123500 | 8905316300 | 38850 | 38850 | 38900 | 38800 | 691 |
| 391 | 20250402 | 123400 | 8878468800 | 38850 | 38850 | 38850 | 38800 | 695 |
| 392 | 20250402 | 123300 | 8851479750 | 38850 | 38850 | 38850 | 38850 | 711 |
| 393 | 20250402 | 123200 | 8823857400 | 38850 | 38800 | 38900 | 38800 | 3672 |
| 394 | 20250402 | 123100 | 8681323400 | 38800 | 38750 | 38800 | 38750 | 48 |
| 395 | 20250402 | 123000 | 8679461750 | 38750 | 38750 | 38800 | 38700 | 2251 |
| 396 | 20250402 | 122900 | 8592253000 | 38750 | 38700 | 38750 | 38700 | 67 |
| 397 | 20250402 | 122800 | 8589658300 | 38750 | 38700 | 38750 | 38700 | 26 |
| 398 | 20250402 | 122700 | 8588650950 | 38700 | 38750 | 38750 | 38700 | 43 |
| 399 | 20250402 | 122600 | 8586984950 | 38700 | 38700 | 38750 | 38700 | 759 |
| 400 | 20250402 | 122500 | 8557600550 | 38700 | 38750 | 38750 | 38700 | 273 |
| 401 | 20250402 | 122400 | 8547023700 | 38750 | 38750 | 38750 | 38700 | 45 |
| 402 | 20250402 | 122300 | 8545280900 | 38750 | 38750 | 38800 | 38700 | 2024 |
| 403 | 20250402 | 122200 | 8466855200 | 38800 | 38800 | 38800 | 38750 | 197 |
| 404 | 20250402 | 122100 | 8459215500 | 38750 | 38800 | 38800 | 38750 | 345 |
| 405 | 20250402 | 122000 | 8445844350 | 38750 | 38800 | 38800 | 38750 | 150 |
| 406 | 20250402 | 121900 | 8440026400 | 38750 | 38750 | 38800 | 38700 | 3963 |
| 407 | 20250402 | 121800 | 8286455450 | 38750 | 38725 | 38750 | 38700 | 251 |
| 408 | 20250402 | 121700 | 8276739075 | 38750 | 38750 | 38750 | 38700 | 310 |
| 409 | 20250402 | 121600 | 8264726775 | 38725 | 38750 | 38800 | 38725 | 91 |
| 410 | 20250402 | 121500 | 8261200375 | 38750 | 38750 | 38800 | 38700 | 1383 |
| 411 | 20250402 | 121400 | 8207607975 | 38700 | 38700 | 38750 | 38700 | 74 |
| 412 | 20250402 | 121300 | 8204740725 | 38700 | 38700 | 38700 | 38700 | 85 |
| 413 | 20250402 | 121200 | 8201451225 | 38750 | 38750 | 38750 | 38700 | 52 |
| 414 | 20250402 | 121100 | 8199436425 | 38750 | 38750 | 38750 | 38750 | 147 |
| 415 | 20250402 | 121000 | 8193740175 | 38750 | 38700 | 38750 | 38700 | 109 |
| 416 | 20250402 | 120900 | 8189520475 | 38750 | 38700 | 38750 | 38700 | 564 |
| 417 | 20250402 | 120800 | 8167691475 | 38700 | 38700 | 38750 | 38700 | 73 |
| 418 | 20250402 | 120700 | 8164862975 | 38750 | 38700 | 38800 | 38700 | 988 |
| 419 | 20250402 | 120600 | 8126573125 | 38750 | 38750 | 38750 | 38700 | 154 |
| 420 | 20250402 | 120500 | 8120606725 | 38750 | 38750 | 38750 | 38700 | 299 |
| 421 | 20250402 | 120400 | 8109031525 | 38750 | 38750 | 38750 | 38750 | 43 |
| 422 | 20250402 | 120300 | 8107365275 | 38750 | 38700 | 38750 | 38700 | 917 |
| 423 | 20250402 | 120200 | 8071872925 | 38700 | 38650 | 38700 | 38650 | 143 |
| 424 | 20250402 | 120100 | 8066340275 | 38700 | 38750 | 38750 | 38700 | 542 |
| 425 | 20250402 | 120000 | 8045360925 | 38750 | 38775 | 38800 | 38650 | 1890 |
| 426 | 20250402 | 115900 | 7972162675 | 38775 | 38750 | 38800 | 38700 | 1421 |
| 427 | 20250402 | 115800 | 7917090725 | 38700 | 38750 | 38750 | 38700 | 8 |
| 428 | 20250402 | 115700 | 7916780875 | 38750 | 38750 | 38750 | 38750 | 30 |
| 429 | 20250402 | 115600 | 7915618375 | 38750 | 38750 | 38750 | 38700 | 301 |
| 430 | 20250402 | 115500 | 7903957325 | 38700 | 38700 | 38750 | 38700 | 47 |
| 431 | 20250402 | 115400 | 7902137625 | 38700 | 38700 | 38750 | 38700 | 298 |
| 432 | 20250402 | 115300 | 7890602775 | 38750 | 38700 | 38750 | 38700 | 62 |
| 433 | 20250402 | 115200 | 7888202125 | 38750 | 38700 | 38750 | 38700 | 1020 |
| 434 | 20250402 | 115100 | 7848723125 | 38700 | 38700 | 38700 | 38650 | 874 |
| 435 | 20250402 | 115000 | 7814899525 | 38700 | 38700 | 38700 | 38650 | 172 |
| 436 | 20250402 | 114900 | 7808243725 | 38700 | 38700 | 38750 | 38700 | 633 |
| 437 | 20250402 | 114800 | 7783746125 | 38700 | 38750 | 38750 | 38700 | 119 |
| 438 | 20250402 | 114700 | 7779135575 | 38750 | 38700 | 38750 | 38700 | 139 |
| 439 | 20250402 | 114600 | 7773752425 | 38700 | 38700 | 38750 | 38700 | 370 |
| 440 | 20250402 | 114500 | 7759429625 | 38700 | 38750 | 38750 | 38700 | 532 |
| 441 | 20250402 | 114400 | 7738838025 | 38700 | 38750 | 38750 | 38700 | 123 |
| 442 | 20250402 | 114300 | 7734072175 | 38750 | 38700 | 38750 | 38700 | 121 |
| 443 | 20250402 | 114200 | 7729384825 | 38750 | 38750 | 38750 | 38750 | 232 |
| 444 | 20250402 | 114100 | 7720394825 | 38700 | 38750 | 38750 | 38700 | 399 |
| 445 | 20250402 | 114000 | 7704950875 | 38750 | 38700 | 38750 | 38700 | 172 |
| 446 | 20250402 | 113900 | 7698287225 | 38700 | 38725 | 38750 | 38700 | 49 |
| 447 | 20250402 | 113800 | 7696388800 | 38750 | 38750 | 38750 | 38700 | 348 |
| 448 | 20250402 | 113700 | 7682911150 | 38750 | 38750 | 38800 | 38750 | 166 |
| 449 | 20250402 | 113600 | 7676474350 | 38750 | 38750 | 38800 | 38750 | 331 |
| 450 | 20250402 | 113500 | 7663643000 | 38750 | 38750 | 38800 | 38750 | 373 |
| 451 | 20250402 | 113400 | 7649187450 | 38800 | 38750 | 38800 | 38750 | 133 |
| 452 | 20250402 | 113300 | 7644032500 | 38750 | 38800 | 38800 | 38750 | 130 |
| 453 | 20250402 | 113200 | 7638989000 | 38750 | 38800 | 38850 | 38750 | 347 |
| 454 | 20250402 | 113100 | 7625524250 | 38800 | 38800 | 38800 | 38800 | 507 |
| 455 | 20250402 | 113000 | 7605852650 | 38850 | 38800 | 38850 | 38800 | 95 |
| 456 | 20250402 | 112900 | 7602164100 | 38800 | 38850 | 38850 | 38800 | 875 |
| 457 | 20250402 | 112800 | 7568171250 | 38850 | 38800 | 38850 | 38750 | 904 |
| 458 | 20250402 | 112700 | 7533100200 | 38800 | 38750 | 38800 | 38700 | 299 |
| 459 | 20250402 | 112600 | 7521505100 | 38800 | 38700 | 38800 | 38700 | 1827 |
| 460 | 20250402 | 112500 | 7450704500 | 38750 | 38750 | 38750 | 38750 | 111 |
| 461 | 20250402 | 112400 | 7446403250 | 38750 | 38750 | 38800 | 38750 | 218 |
| 462 | 20250402 | 112300 | 7437954600 | 38750 | 38750 | 38800 | 38750 | 278 |
| 463 | 20250402 | 112200 | 7427176800 | 38750 | 38700 | 38750 | 38700 | 802 |
| 464 | 20250402 | 112100 | 7396132700 | 38700 | 38650 | 38850 | 38650 | 2671 |
| 465 | 20250402 | 112000 | 7292663250 | 38650 | 38600 | 38750 | 38600 | 779 |
| 466 | 20250402 | 111900 | 7262538350 | 38650 | 38650 | 38650 | 38600 | 142 |
| 467 | 20250402 | 111800 | 7257056700 | 38650 | 38600 | 38650 | 38600 | 1434 |
| 468 | 20250402 | 111700 | 7201647600 | 38600 | 38650 | 38650 | 38600 | 112 |
| 469 | 20250402 | 111600 | 7197319500 | 38600 | 38600 | 38650 | 38600 | 48 |
| 470 | 20250402 | 111500 | 7195466100 | 38600 | 38600 | 38650 | 38600 | 498 |
| 471 | 20250402 | 111400 | 7176240900 | 38550 | 38700 | 38700 | 38550 | 1477 |
| 472 | 20250402 | 111300 | 7119224300 | 38650 | 38650 | 38700 | 38650 | 651 |
| 473 | 20250402 | 111200 | 7094059900 | 38650 | 38650 | 38700 | 38650 | 704 |
| 474 | 20250402 | 111100 | 7066846650 | 38650 | 38675 | 38700 | 38650 | 282 |
| 475 | 20250402 | 111000 | 7055933350 | 38700 | 38700 | 38750 | 38650 | 770 |
| 476 | 20250402 | 110900 | 7026157250 | 38750 | 38750 | 38800 | 38700 | 727 |
| 477 | 20250402 | 110800 | 6997998500 | 38800 | 38750 | 38800 | 38700 | 556 |
| 478 | 20250402 | 110700 | 6976450775 | 38750 | 38800 | 38800 | 38700 | 737 |
| 479 | 20250402 | 110600 | 6947885025 | 38800 | 38850 | 38850 | 38750 | 1338 |
| 480 | 20250402 | 110500 | 6895968825 | 38800 | 38750 | 38850 | 38750 | 1944 |
| 481 | 20250402 | 110400 | 6820556700 | 38750 | 38800 | 38800 | 38700 | 1814 |
| 482 | 20250402 | 110300 | 6750284300 | 38750 | 38750 | 38775 | 38700 | 284 |
| 483 | 20250402 | 110200 | 6739279750 | 38750 | 38650 | 38800 | 38650 | 1979 |
| 484 | 20250402 | 110100 | 6662701850 | 38700 | 38650 | 38700 | 38650 | 1975 |
| 485 | 20250402 | 110000 | 6586348450 | 38650 | 38700 | 38700 | 38600 | 1641 |
| 486 | 20250402 | 105900 | 6522953650 | 38700 | 38650 | 38700 | 38600 | 4478 |
| 487 | 20250402 | 105800 | 6349783400 | 38600 | 38600 | 38700 | 38600 | 1539 |
| 488 | 20250402 | 105700 | 6290313900 | 38600 | 38600 | 38650 | 38600 | 911 |
| 489 | 20250402 | 105600 | 6255141350 | 38650 | 38600 | 38650 | 38600 | 230 |
| 490 | 20250402 | 105500 | 6246255650 | 38600 | 38625 | 38650 | 38600 | 358 |
| 491 | 20250402 | 105400 | 6232435425 | 38650 | 38500 | 38700 | 38500 | 3813 |
| 492 | 20250402 | 105300 | 6085345975 | 38550 | 38450 | 38550 | 38450 | 335 |
| 493 | 20250402 | 105200 | 6072446775 | 38450 | 38500 | 38500 | 38450 | 29 |
| 494 | 20250402 | 105100 | 6071331275 | 38500 | 38500 | 38550 | 38500 | 293 |
| 495 | 20250402 | 105000 | 6060050675 | 38450 | 38500 | 38550 | 38450 | 231 |
| 496 | 20250402 | 104900 | 6051155475 | 38500 | 38500 | 38500 | 38450 | 208 |
| 497 | 20250402 | 104800 | 6043147525 | 38500 | 38450 | 38500 | 38450 | 385 |
| 498 | 20250402 | 104700 | 6028342325 | 38450 | 38450 | 38450 | 38400 | 1077 |
| 499 | 20250402 | 104600 | 5986936075 | 38400 | 38400 | 38450 | 38350 | 1372 |
| 500 | 20250402 | 104500 | 5934262125 | 38400 | 38350 | 38400 | 38350 | 150 |
| 501 | 20250402 | 104400 | 5928504125 | 38400 | 38400 | 38400 | 38350 | 1900 |
| 502 | 20250402 | 104300 | 5855550775 | 38400 | 38400 | 38400 | 38400 | 68 |
| 503 | 20250402 | 104200 | 5852939575 | 38350 | 38400 | 38400 | 38350 | 6 |
| 504 | 20250402 | 104100 | 5852709425 | 38350 | 38350 | 38350 | 38350 | 74 |
| 505 | 20250402 | 104000 | 5849871525 | 38350 | 38350 | 38350 | 38350 | 148 |
| 506 | 20250402 | 103900 | 5844195725 | 38400 | 38350 | 38400 | 38350 | 106 |
| 507 | 20250402 | 103800 | 5840129675 | 38350 | 38400 | 38400 | 38350 | 125 |
| 508 | 20250402 | 103700 | 5835335775 | 38400 | 38400 | 38400 | 38400 | 361 |
| 509 | 20250402 | 103600 | 5821473375 | 38400 | 38300 | 38400 | 38300 | 996 |
| 510 | 20250402 | 103500 | 5783259775 | 38350 | 38300 | 38350 | 38300 | 369 |
| 511 | 20250402 | 103400 | 5769119325 | 38350 | 38350 | 38350 | 38350 | 66 |
| 512 | 20250402 | 103300 | 5766588225 | 38350 | 38350 | 38350 | 38350 | 79 |
| 513 | 20250402 | 103200 | 5763558575 | 38300 | 38300 | 38300 | 38300 | 121 |
| 514 | 20250402 | 103100 | 5758924275 | 38300 | 38300 | 38300 | 38300 | 166 |
| 515 | 20250402 | 103000 | 5752566475 | 38300 | 38250 | 38300 | 38250 | 629 |
| 516 | 20250402 | 102900 | 5728504275 | 38250 | 38250 | 38300 | 38200 | 1744 |
| 517 | 20250402 | 102800 | 5661835475 | 38250 | 38350 | 38350 | 38250 | 394 |
| 518 | 20250402 | 102700 | 5646749975 | 38350 | 38350 | 38400 | 38300 | 202 |
| 519 | 20250402 | 102600 | 5639003125 | 38350 | 38350 | 38400 | 38350 | 274 |
| 520 | 20250402 | 102500 | 5628487725 | 38350 | 38250 | 38400 | 38200 | 674 |
| 521 | 20250402 | 102400 | 5602681825 | 38400 | 38150 | 38400 | 38150 | 2428 |
| 522 | 20250402 | 102300 | 5509646475 | 38200 | 38200 | 38250 | 38200 | 1045 |
| 523 | 20250402 | 102200 | 5469727375 | 38200 | 38250 | 38300 | 38200 | 2057 |
| 524 | 20250402 | 102100 | 5391040175 | 38250 | 38250 | 38300 | 38200 | 3902 |
| 525 | 20250402 | 102000 | 5241772125 | 38250 | 38250 | 38300 | 38250 | 715 |
| 526 | 20250402 | 101900 | 5214388250 | 38275 | 38250 | 38300 | 38250 | 220 |
| 527 | 20250402 | 101800 | 5205963025 | 38300 | 38300 | 38300 | 38250 | 988 |
| 528 | 20250402 | 101700 | 5168123825 | 38300 | 38300 | 38350 | 38250 | 553 |
| 529 | 20250402 | 101600 | 5146943875 | 38300 | 38300 | 38350 | 38300 | 349 |
| 530 | 20250402 | 101500 | 5133560975 | 38300 | 38300 | 38350 | 38250 | 941 |
| 531 | 20250402 | 101400 | 5097520025 | 38300 | 38250 | 38350 | 38250 | 389 |
| 532 | 20250402 | 101300 | 5082619475 | 38250 | 38250 | 38300 | 38250 | 165 |
| 533 | 20250402 | 101200 | 5076302500 | 38300 | 38200 | 38300 | 38200 | 193 |
| 534 | 20250402 | 101100 | 5068912050 | 38250 | 38250 | 38300 | 38200 | 556 |
| 535 | 20250402 | 101000 | 5047645800 | 38250 | 38350 | 38350 | 38250 | 48 |
| 536 | 20250402 | 100900 | 5045806300 | 38300 | 38300 | 38400 | 38300 | 1032 |
| 537 | 20250402 | 100800 | 5006243500 | 38400 | 38200 | 38400 | 38200 | 844 |
| 538 | 20250402 | 100700 | 4973918400 | 38200 | 38250 | 38250 | 38200 | 138 |
| 539 | 20250402 | 100600 | 4968643400 | 38200 | 38200 | 38250 | 38200 | 135 |
| 540 | 20250402 | 100500 | 4963484900 | 38200 | 38150 | 38250 | 38150 | 375 |
| 541 | 20250402 | 100400 | 4949168800 | 38150 | 38100 | 38150 | 37900 | 21151 |
| 542 | 20250402 | 100300 | 4145349750 | 38100 | 38150 | 38200 | 38050 | 1742 |
| 543 | 20250402 | 100200 | 4078975300 | 38200 | 38100 | 38200 | 38100 | 194 |
| 544 | 20250402 | 100100 | 4071575350 | 38050 | 38100 | 38150 | 38050 | 415 |
| 545 | 20250402 | 100000 | 4055768025 | 38100 | 38100 | 38150 | 38050 | 538 |
| 546 | 20250402 | 095900 | 4035268325 | 38100 | 38075 | 38100 | 38050 | 529 |
| 547 | 20250402 | 095800 | 4015133600 | 38050 | 38050 | 38100 | 38050 | 404 |
| 548 | 20250402 | 095700 | 3999741550 | 38050 | 38050 | 38150 | 38050 | 240 |
| 549 | 20250402 | 095600 | 3990595350 | 38100 | 38100 | 38150 | 38050 | 1086 |
| 550 | 20250402 | 095500 | 3949214950 | 38100 | 38150 | 38150 | 38100 | 242 |
| 551 | 20250402 | 095400 | 3939993250 | 38150 | 38150 | 38150 | 38050 | 4018 |
| 552 | 20250402 | 095300 | 3786905800 | 38150 | 38200 | 38250 | 38150 | 1988 |
| 553 | 20250402 | 095200 | 3710988450 | 38200 | 38200 | 38300 | 38200 | 459 |
| 554 | 20250402 | 095100 | 3693440250 | 38200 | 38250 | 38350 | 38200 | 683 |
| 555 | 20250402 | 095000 | 3667312150 | 38300 | 38300 | 38350 | 38250 | 1042 |
| 556 | 20250402 | 094900 | 3627404700 | 38350 | 38300 | 38400 | 38250 | 518 |
| 557 | 20250402 | 094800 | 3607552600 | 38300 | 38450 | 38450 | 38300 | 371 |
| 558 | 20250402 | 094700 | 3593308950 | 38450 | 38400 | 38450 | 38200 | 22695 |
| 559 | 20250402 | 094600 | 2724919350 | 38450 | 38400 | 38450 | 38400 | 187 |
| 560 | 20250402 | 094500 | 2717732100 | 38400 | 38400 | 38450 | 38400 | 215 |
| 561 | 20250402 | 094400 | 2709471350 | 38450 | 38400 | 38500 | 38400 | 67 |
| 562 | 20250402 | 094300 | 2706897050 | 38450 | 38400 | 38450 | 38400 | 313 |
| 563 | 20250402 | 094200 | 2694864300 | 38400 | 38450 | 38550 | 38400 | 934 |
| 564 | 20250402 | 094100 | 2658951900 | 38550 | 38550 | 38550 | 38500 | 1023 |
| 565 | 20250402 | 094000 | 2619552900 | 38550 | 38550 | 38600 | 38550 | 108 |
| 566 | 20250402 | 093900 | 2615388050 | 38550 | 38525 | 38575 | 38525 | 255 |
| 567 | 20250402 | 093800 | 2605556950 | 38500 | 38500 | 38550 | 38500 | 304 |
| 568 | 20250402 | 093700 | 2593839200 | 38550 | 38500 | 38550 | 38500 | 375 |
| 569 | 20250402 | 093600 | 2579383700 | 38500 | 38500 | 38550 | 38500 | 199 |
| 570 | 20250402 | 093500 | 2571712850 | 38500 | 38500 | 38550 | 38500 | 187 |
| 571 | 20250402 | 093400 | 2564505450 | 38500 | 38400 | 38550 | 38400 | 355 |
| 572 | 20250402 | 093300 | 2550846800 | 38450 | 38450 | 38500 | 38450 | 474 |
| 573 | 20250402 | 093200 | 2532618150 | 38500 | 38500 | 38500 | 38400 | 2046 |
| 574 | 20250402 | 093100 | 2453915850 | 38500 | 38550 | 38550 | 38500 | 349 |
| 575 | 20250402 | 093000 | 2440462750 | 38550 | 38650 | 38700 | 38500 | 1948 |
| 576 | 20250402 | 092900 | 2365280900 | 38650 | 38700 | 38700 | 38650 | 263 |
| 577 | 20250402 | 092800 | 2355113000 | 38700 | 38550 | 38750 | 38550 | 2167 |
| 578 | 20250402 | 092700 | 2271322700 | 38550 | 38450 | 38550 | 38450 | 4129 |
| 579 | 20250402 | 092600 | 2112207450 | 38450 | 38450 | 38450 | 38400 | 550 |
| 580 | 20250402 | 092500 | 2091074050 | 38450 | 38450 | 38500 | 38400 | 799 |
| 581 | 20250402 | 092400 | 2060381450 | 38450 | 38350 | 38450 | 38300 | 1996 |
| 582 | 20250402 | 092300 | 1983703450 | 38350 | 38500 | 38500 | 38350 | 2404 |
| 583 | 20250402 | 092200 | 1891424750 | 38450 | 38500 | 38500 | 38450 | 317 |
| 584 | 20250402 | 092100 | 1879221550 | 38550 | 38550 | 38550 | 38450 | 710 |
| 585 | 20250402 | 092000 | 1851901550 | 38550 | 38450 | 38550 | 38450 | 630 |
| 586 | 20250402 | 091900 | 1827647050 | 38450 | 38650 | 38650 | 38450 | 3331 |
| 587 | 20250402 | 091800 | 1699344425 | 38600 | 38600 | 38650 | 38600 | 290 |
| 588 | 20250402 | 091700 | 1688148125 | 38650 | 38700 | 38700 | 38600 | 1277 |
| 589 | 20250402 | 091600 | 1638823125 | 38700 | 38700 | 38800 | 38600 | 634 |
| 590 | 20250402 | 091500 | 1614274950 | 38750 | 38550 | 38750 | 38550 | 1451 |
| 591 | 20250402 | 091400 | 1558191000 | 38550 | 38500 | 38550 | 38500 | 649 |
| 592 | 20250402 | 091300 | 1533174500 | 38500 | 38500 | 38550 | 38450 | 652 |
| 593 | 20250402 | 091200 | 1508072700 | 38450 | 38500 | 38550 | 38450 | 1093 |
| 594 | 20250402 | 091100 | 1465980525 | 38500 | 38500 | 38550 | 38500 | 820 |
| 595 | 20250402 | 091000 | 1434406775 | 38550 | 38500 | 38550 | 38500 | 866 |
| 596 | 20250402 | 090900 | 1401036625 | 38550 | 38750 | 38750 | 38500 | 3165 |
| 597 | 20250402 | 090800 | 1279011850 | 38600 | 38700 | 38750 | 38550 | 2941 |
| 598 | 20250402 | 090700 | 1165387650 | 38700 | 38700 | 38750 | 38650 | 1971 |
| 599 | 20250402 | 090600 | 1089115900 | 38700 | 38750 | 38850 | 38650 | 1491 |
| 600 | 20250402 | 090500 | 1031413000 | 38750 | 38850 | 38850 | 38700 | 4631 |
| 601 | 20250402 | 090400 | 852008500 | 38850 | 38900 | 39000 | 38800 | 1607 |
| 602 | 20250402 | 090300 | 789557150 | 38900 | 39000 | 39050 | 38750 | 2940 |
| 603 | 20250402 | 090200 | 675081500 | 38850 | 39050 | 39050 | 38850 | 3168 |
| 604 | 20250402 | 090100 | 551660550 | 39050 | 39050 | 39200 | 39000 | 1813 |
| 605 | 20250402 | 090000 | 480836250 | 39050 | 39150 | 39300 | 39000 | 12285 |