33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 192500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 5949 |
| 3 | 20250402 | 192400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 4 | 20250402 | 192300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 5 | 20250402 | 192200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 6 | 20250402 | 192100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 7 | 20250402 | 192000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 8 | 20250402 | 191900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 9 | 20250402 | 191800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 10 | 20250402 | 191700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 11 | 20250402 | 191600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 12 | 20250402 | 191500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 13 | 20250402 | 191400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 14 | 20250402 | 191300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 15 | 20250402 | 191200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 16 | 20250402 | 191100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 17 | 20250402 | 191000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 18 | 20250402 | 190900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 19 | 20250402 | 190800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 20 | 20250402 | 190700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 21 | 20250402 | 190600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 22 | 20250402 | 190500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 23 | 20250402 | 190400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 24 | 20250402 | 190300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 25 | 20250402 | 190200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 26 | 20250402 | 190100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 27 | 20250402 | 190000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 28 | 20250402 | 185900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 29 | 20250402 | 185800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 30 | 20250402 | 185700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 31 | 20250402 | 185600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 32 | 20250402 | 185500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 5949 |
| 33 | 20250402 | 185400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 34 | 20250402 | 185300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 35 | 20250402 | 185200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 36 | 20250402 | 185100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 37 | 20250402 | 185000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 38 | 20250402 | 184900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 39 | 20250402 | 184800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 40 | 20250402 | 184700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 41 | 20250402 | 184600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 42 | 20250402 | 184500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 43 | 20250402 | 184400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 44 | 20250402 | 184300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 45 | 20250402 | 184200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 46 | 20250402 | 184100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 47 | 20250402 | 184000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 48 | 20250402 | 183900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 49 | 20250402 | 183800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 50 | 20250402 | 183700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 51 | 20250402 | 183600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 52 | 20250402 | 183500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 53 | 20250402 | 183400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 54 | 20250402 | 183300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 55 | 20250402 | 183200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 56 | 20250402 | 183100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 57 | 20250402 | 183000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 58 | 20250402 | 182900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 59 | 20250402 | 182800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 60 | 20250402 | 182700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 61 | 20250402 | 182600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 62 | 20250402 | 182500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 5949 |
| 63 | 20250402 | 182400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 64 | 20250402 | 182300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 65 | 20250402 | 182200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 66 | 20250402 | 182100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 67 | 20250402 | 182000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 68 | 20250402 | 181900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 69 | 20250402 | 181800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 70 | 20250402 | 181700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 71 | 20250402 | 181600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 72 | 20250402 | 181500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 73 | 20250402 | 181400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 74 | 20250402 | 181300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 75 | 20250402 | 181200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 76 | 20250402 | 181100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 77 | 20250402 | 181000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 78 | 20250402 | 180900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 79 | 20250402 | 180800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 80 | 20250402 | 180700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 81 | 20250402 | 180600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 82 | 20250402 | 180500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 83 | 20250402 | 180400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 84 | 20250402 | 180300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 85 | 20250402 | 180200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 86 | 20250402 | 180100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 87 | 20250402 | 180000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 88 | 20250402 | 175900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 89 | 20250402 | 175800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 90 | 20250402 | 175700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 91 | 20250402 | 175600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 92 | 20250402 | 175500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 5949 |
| 93 | 20250402 | 175400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 94 | 20250402 | 175300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 95 | 20250402 | 175200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 96 | 20250402 | 175100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 97 | 20250402 | 175000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 98 | 20250402 | 174900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 99 | 20250402 | 174800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 100 | 20250402 | 174700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 101 | 20250402 | 174600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 102 | 20250402 | 174500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 103 | 20250402 | 174400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 104 | 20250402 | 174300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 105 | 20250402 | 174200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 106 | 20250402 | 174100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 107 | 20250402 | 174000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 108 | 20250402 | 173900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 109 | 20250402 | 173800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 110 | 20250402 | 173700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 111 | 20250402 | 173600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 112 | 20250402 | 173500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 113 | 20250402 | 173400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 114 | 20250402 | 173300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 115 | 20250402 | 173200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 116 | 20250402 | 173100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 117 | 20250402 | 173000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 118 | 20250402 | 172900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 119 | 20250402 | 172800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 120 | 20250402 | 172700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 121 | 20250402 | 172600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 122 | 20250402 | 172500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 5949 |
| 123 | 20250402 | 172400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 124 | 20250402 | 172300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 125 | 20250402 | 172200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 126 | 20250402 | 172100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 127 | 20250402 | 172000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 128 | 20250402 | 171900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 129 | 20250402 | 171800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 130 | 20250402 | 171700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 131 | 20250402 | 171600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 132 | 20250402 | 171500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 133 | 20250402 | 171400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 134 | 20250402 | 171300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 135 | 20250402 | 171200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 136 | 20250402 | 171100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 137 | 20250402 | 171000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 138 | 20250402 | 170900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 139 | 20250402 | 170800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 140 | 20250402 | 170700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 141 | 20250402 | 170600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 142 | 20250402 | 170500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 143 | 20250402 | 170400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 144 | 20250402 | 170300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 145 | 20250402 | 170200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 146 | 20250402 | 170100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 147 | 20250402 | 170000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 148 | 20250402 | 165900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 149 | 20250402 | 165800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 150 | 20250402 | 165700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 151 | 20250402 | 165600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 152 | 20250402 | 165500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 5949 |
| 153 | 20250402 | 165400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 154 | 20250402 | 165300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 155 | 20250402 | 165200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 156 | 20250402 | 165100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 157 | 20250402 | 165000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 158 | 20250402 | 164900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 159 | 20250402 | 164800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 160 | 20250402 | 164700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 161 | 20250402 | 164600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 162 | 20250402 | 164500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 163 | 20250402 | 164400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 164 | 20250402 | 164300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 165 | 20250402 | 164200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 166 | 20250402 | 164100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 167 | 20250402 | 164000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 168 | 20250402 | 163900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 169 | 20250402 | 163800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 170 | 20250402 | 163700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 171 | 20250402 | 163600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 172 | 20250402 | 163500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 173 | 20250402 | 163400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 174 | 20250402 | 163300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 175 | 20250402 | 163200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 176 | 20250402 | 163100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 177 | 20250402 | 163000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 178 | 20250402 | 162900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 179 | 20250402 | 162800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 180 | 20250402 | 162700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 181 | 20250402 | 162600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 182 | 20250402 | 162500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 5949 |
| 183 | 20250402 | 162400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 184 | 20250402 | 162300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 185 | 20250402 | 162200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 186 | 20250402 | 162100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 187 | 20250402 | 162000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 188 | 20250402 | 161900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 189 | 20250402 | 161800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 190 | 20250402 | 161700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 191 | 20250402 | 161600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 192 | 20250402 | 161500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 193 | 20250402 | 161400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 194 | 20250402 | 161300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 195 | 20250402 | 161200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 196 | 20250402 | 161100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 197 | 20250402 | 161000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 198 | 20250402 | 160900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 199 | 20250402 | 160800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 200 | 20250402 | 160700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 201 | 20250402 | 160600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 202 | 20250402 | 160500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 203 | 20250402 | 160400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 204 | 20250402 | 160300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 205 | 20250402 | 160200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 206 | 20250402 | 160100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 207 | 20250402 | 160000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 208 | 20250402 | 155900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 209 | 20250402 | 155800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 210 | 20250402 | 155700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 211 | 20250402 | 155600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 212 | 20250402 | 155500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 5949 |
| 213 | 20250402 | 155400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 214 | 20250402 | 155300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 215 | 20250402 | 155200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 216 | 20250402 | 155100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 217 | 20250402 | 155000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 218 | 20250402 | 154900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 219 | 20250402 | 154800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 220 | 20250402 | 154700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 221 | 20250402 | 154600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 222 | 20250402 | 154500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 223 | 20250402 | 154400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 224 | 20250402 | 154300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 225 | 20250402 | 154200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 226 | 20250402 | 154100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 227 | 20250402 | 154000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 228 | 20250402 | 153900 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 229 | 20250402 | 153800 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 230 | 20250402 | 153700 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 231 | 20250402 | 153600 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 232 | 20250402 | 153500 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 233 | 20250402 | 153400 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 234 | 20250402 | 153300 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 235 | 20250402 | 153200 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 236 | 20250402 | 153100 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 0 |
| 237 | 20250402 | 153000 | 8778555050 | 58000 | 58000 | 58000 | 58000 | 5949 |
| 238 | 20250402 | 152900 | 8433513050 | 57900 | 57900 | 57900 | 57900 | 0 |
| 239 | 20250402 | 152800 | 8433513050 | 57900 | 57900 | 57900 | 57900 | 0 |
| 240 | 20250402 | 152700 | 8433513050 | 57900 | 57900 | 57900 | 57900 | 0 |
| 241 | 20250402 | 152600 | 8433513050 | 57900 | 57900 | 57900 | 57900 | 0 |
| 242 | 20250402 | 152500 | 8433513050 | 57900 | 57900 | 57900 | 57900 | 0 |
| 243 | 20250402 | 152400 | 8433513050 | 57900 | 57900 | 57900 | 57900 | 0 |
| 244 | 20250402 | 152300 | 8433513050 | 57900 | 57900 | 57900 | 57900 | 0 |
| 245 | 20250402 | 152200 | 8433513050 | 57900 | 57900 | 57900 | 57900 | 0 |
| 246 | 20250402 | 152100 | 8433513050 | 57900 | 57900 | 57900 | 57900 | 0 |
| 247 | 20250402 | 152000 | 8433513050 | 57900 | 57900 | 57900 | 57900 | 0 |
| 248 | 20250402 | 151900 | 8433513050 | 57900 | 57800 | 58000 | 57800 | 350 |
| 249 | 20250402 | 151800 | 8413251150 | 57900 | 57900 | 57900 | 57700 | 356 |
| 250 | 20250402 | 151700 | 8392676150 | 57700 | 57600 | 57800 | 57600 | 514 |
| 251 | 20250402 | 151600 | 8363034450 | 57700 | 57500 | 57700 | 57500 | 350 |
| 252 | 20250402 | 151500 | 8342855850 | 57700 | 57600 | 57700 | 57400 | 896 |
| 253 | 20250402 | 151400 | 8291308650 | 57500 | 57600 | 57700 | 57500 | 423 |
| 254 | 20250402 | 151300 | 8266948450 | 57600 | 57600 | 57800 | 57600 | 199 |
| 255 | 20250402 | 151200 | 8255466450 | 57700 | 57700 | 57700 | 57700 | 628 |
| 256 | 20250402 | 151100 | 8219230850 | 57600 | 57600 | 57700 | 57600 | 559 |
| 257 | 20250402 | 151000 | 8187003450 | 57600 | 57800 | 57800 | 57600 | 324 |
| 258 | 20250402 | 150900 | 8168313950 | 57800 | 57700 | 57800 | 57700 | 541 |
| 259 | 20250402 | 150800 | 8137095750 | 57700 | 57600 | 57700 | 57600 | 107 |
| 260 | 20250402 | 150700 | 8130930950 | 57600 | 57600 | 57600 | 57600 | 269 |
| 261 | 20250402 | 150600 | 8115436550 | 57700 | 57700 | 57700 | 57700 | 13 |
| 262 | 20250402 | 150500 | 8114686450 | 57600 | 57700 | 57700 | 57600 | 112 |
| 263 | 20250402 | 150400 | 8108230550 | 57600 | 57400 | 57700 | 57400 | 1263 |
| 264 | 20250402 | 150300 | 8035569650 | 57400 | 57600 | 57600 | 57400 | 729 |
| 265 | 20250402 | 150200 | 7993654850 | 57600 | 57600 | 57700 | 57600 | 268 |
| 266 | 20250402 | 150100 | 7978216850 | 57700 | 57500 | 57700 | 57500 | 491 |
| 267 | 20250402 | 150000 | 7949958550 | 57500 | 57700 | 57700 | 57500 | 751 |
| 268 | 20250402 | 145900 | 7906701550 | 57600 | 57600 | 57700 | 57500 | 368 |
| 269 | 20250402 | 145800 | 7885486350 | 57600 | 57700 | 57700 | 57500 | 260 |
| 270 | 20250402 | 145700 | 7870510550 | 57600 | 57700 | 57700 | 57600 | 467 |
| 271 | 20250402 | 145600 | 7843570550 | 57700 | 57800 | 57800 | 57700 | 43 |
| 272 | 20250402 | 145500 | 7841088150 | 57800 | 57800 | 57900 | 57700 | 587 |
| 273 | 20250402 | 145400 | 7807177850 | 57900 | 57800 | 57900 | 57800 | 40 |
| 274 | 20250402 | 145300 | 7804864650 | 57800 | 57900 | 57900 | 57800 | 14 |
| 275 | 20250402 | 145200 | 7804054150 | 57900 | 57900 | 57900 | 57900 | 2 |
| 276 | 20250402 | 145100 | 7803938350 | 57900 | 57800 | 57900 | 57800 | 168 |
| 277 | 20250402 | 145000 | 7794219350 | 57800 | 57900 | 57900 | 57700 | 194 |
| 278 | 20250402 | 144900 | 7783001150 | 57900 | 57900 | 58000 | 57800 | 195 |
| 279 | 20250402 | 144800 | 7771698550 | 58000 | 57900 | 58000 | 57900 | 160 |
| 280 | 20250402 | 144700 | 7762433250 | 57900 | 57900 | 57900 | 57900 | 96 |
| 281 | 20250402 | 144600 | 7756874850 | 57900 | 57900 | 57900 | 57900 | 12 |
| 282 | 20250402 | 144500 | 7756180050 | 57900 | 57900 | 57900 | 57900 | 35 |
| 283 | 20250402 | 144400 | 7754153550 | 57900 | 57900 | 57900 | 57900 | 35 |
| 284 | 20250402 | 144300 | 7752127050 | 58000 | 58000 | 58000 | 57800 | 230 |
| 285 | 20250402 | 144200 | 7738805750 | 58000 | 58000 | 58000 | 58000 | 66 |
| 286 | 20250402 | 144100 | 7734977750 | 58000 | 58000 | 58000 | 58000 | 78 |
| 287 | 20250402 | 144000 | 7730453750 | 58000 | 57900 | 58000 | 57900 | 90 |
| 288 | 20250402 | 143900 | 7725240450 | 58000 | 58000 | 58000 | 58000 | 13 |
| 289 | 20250402 | 143800 | 7724486450 | 58000 | 58000 | 58000 | 57900 | 148 |
| 290 | 20250402 | 143700 | 7715905450 | 57900 | 58000 | 58000 | 57900 | 569 |
| 291 | 20250402 | 143600 | 7682905550 | 57900 | 58000 | 58000 | 57900 | 21 |
| 292 | 20250402 | 143500 | 7681688050 | 57900 | 57900 | 57900 | 57900 | 211 |
| 293 | 20250402 | 143400 | 7669471150 | 57900 | 57900 | 57900 | 57900 | 14 |
| 294 | 20250402 | 143300 | 7668660550 | 57900 | 57900 | 57900 | 57900 | 128 |
| 295 | 20250402 | 143200 | 7661249350 | 57900 | 57800 | 57900 | 57800 | 121 |
| 296 | 20250402 | 143100 | 7654251950 | 57900 | 57900 | 58000 | 57900 | 118 |
| 297 | 20250402 | 143000 | 7647419150 | 57900 | 57800 | 57900 | 57700 | 345 |
| 298 | 20250402 | 142900 | 7627474450 | 57800 | 57700 | 57800 | 57700 | 186 |
| 299 | 20250402 | 142800 | 7616741350 | 57700 | 57700 | 57700 | 57700 | 15 |
| 300 | 20250402 | 142700 | 7615875850 | 57600 | 57700 | 57700 | 57600 | 16 |
| 301 | 20250402 | 142600 | 7614952950 | 57600 | 57600 | 57600 | 57600 | 1 |
| 302 | 20250402 | 142500 | 7614895350 | 57600 | 57500 | 57600 | 57500 | 573 |
| 303 | 20250402 | 142400 | 7581902650 | 57500 | 57600 | 57600 | 57500 | 37 |
| 304 | 20250402 | 142300 | 7579773950 | 57500 | 57600 | 57600 | 57500 | 225 |
| 305 | 20250402 | 142200 | 7566836150 | 57500 | 57500 | 57600 | 57400 | 388 |
| 306 | 20250402 | 142100 | 7544525650 | 57500 | 57600 | 57600 | 57500 | 862 |
| 307 | 20250402 | 142000 | 7494934750 | 57600 | 57600 | 57600 | 57500 | 508 |
| 308 | 20250402 | 141900 | 7465674850 | 57500 | 57500 | 57600 | 57500 | 113 |
| 309 | 20250402 | 141800 | 7459176150 | 57500 | 57600 | 57600 | 57500 | 267 |
| 310 | 20250402 | 141700 | 7443814650 | 57600 | 57600 | 57600 | 57500 | 513 |
| 311 | 20250402 | 141600 | 7414301350 | 57600 | 57700 | 57700 | 57600 | 206 |
| 312 | 20250402 | 141500 | 7402433850 | 57700 | 57700 | 57700 | 57700 | 66 |
| 313 | 20250402 | 141400 | 7398625650 | 57800 | 57700 | 57800 | 57700 | 28 |
| 314 | 20250402 | 141300 | 7397008750 | 57900 | 57700 | 57900 | 57600 | 246 |
| 315 | 20250402 | 141200 | 7382801850 | 57600 | 57400 | 57600 | 57400 | 998 |
| 316 | 20250402 | 141100 | 7325431650 | 57500 | 57400 | 57500 | 57400 | 98 |
| 317 | 20250402 | 141000 | 7319804250 | 57400 | 57500 | 57600 | 57400 | 3378 |
| 318 | 20250402 | 140900 | 7125699550 | 57600 | 57600 | 57600 | 57500 | 170 |
| 319 | 20250402 | 140800 | 7115907650 | 57600 | 57600 | 57700 | 57600 | 215 |
| 320 | 20250402 | 140700 | 7103522450 | 57600 | 57600 | 57700 | 57600 | 194 |
| 321 | 20250402 | 140600 | 7092346750 | 57600 | 57600 | 57600 | 57600 | 168 |
| 322 | 20250402 | 140500 | 7082669950 | 57600 | 57600 | 57700 | 57600 | 57 |
| 323 | 20250402 | 140400 | 7079386650 | 57600 | 57600 | 57700 | 57500 | 514 |
| 324 | 20250402 | 140300 | 7049780250 | 57600 | 57700 | 57700 | 57600 | 896 |
| 325 | 20250402 | 140200 | 6998136350 | 57700 | 57700 | 57700 | 57600 | 116 |
| 326 | 20250402 | 140100 | 6991443350 | 57700 | 57800 | 57800 | 57700 | 95 |
| 327 | 20250402 | 140000 | 6985958650 | 57800 | 57800 | 57800 | 57800 | 19 |
| 328 | 20250402 | 135900 | 6984860450 | 57800 | 57700 | 57800 | 57700 | 23 |
| 329 | 20250402 | 135800 | 6983532050 | 57800 | 57800 | 57800 | 57800 | 17 |
| 330 | 20250402 | 135700 | 6982549450 | 57700 | 57700 | 57700 | 57700 | 83 |
| 331 | 20250402 | 135600 | 6977760350 | 57700 | 57700 | 57800 | 57600 | 431 |
| 332 | 20250402 | 135500 | 6952905850 | 57700 | 57900 | 57900 | 57700 | 318 |
| 333 | 20250402 | 135400 | 6934527950 | 57800 | 57800 | 57900 | 57800 | 274 |
| 334 | 20250402 | 135300 | 6918686750 | 57800 | 57800 | 57800 | 57700 | 484 |
| 335 | 20250402 | 135200 | 6890728550 | 57700 | 57800 | 57800 | 57700 | 51 |
| 336 | 20250402 | 135100 | 6887782650 | 57700 | 57700 | 57700 | 57700 | 87 |
| 337 | 20250402 | 135000 | 6882762750 | 57700 | 57700 | 57800 | 57700 | 325 |
| 338 | 20250402 | 134900 | 6863999950 | 57800 | 57700 | 57800 | 57700 | 62 |
| 339 | 20250402 | 134800 | 6860421350 | 57700 | 57700 | 57700 | 57700 | 106 |
| 340 | 20250402 | 134700 | 6854305150 | 57800 | 57800 | 57800 | 57800 | 13 |
| 341 | 20250402 | 134600 | 6853553750 | 57700 | 57800 | 57800 | 57700 | 68 |
| 342 | 20250402 | 134500 | 6849630050 | 57800 | 57700 | 57800 | 57700 | 78 |
| 343 | 20250402 | 134400 | 6845122050 | 57700 | 57700 | 57800 | 57700 | 603 |
| 344 | 20250402 | 134300 | 6810309350 | 57700 | 57700 | 57800 | 57700 | 534 |
| 345 | 20250402 | 134200 | 6779497450 | 57800 | 57700 | 57800 | 57700 | 187 |
| 346 | 20250402 | 134100 | 6768706450 | 57700 | 57750 | 57750 | 57700 | 364 |
| 347 | 20250402 | 134000 | 6747703000 | 57800 | 57800 | 57800 | 57700 | 46 |
| 348 | 20250402 | 133900 | 6745047500 | 57800 | 57800 | 57800 | 57800 | 14 |
| 349 | 20250402 | 133800 | 6744238300 | 57700 | 57600 | 57800 | 57600 | 136 |
| 350 | 20250402 | 133700 | 6736389900 | 57600 | 57600 | 57600 | 57500 | 41 |
| 351 | 20250402 | 133600 | 6734028400 | 57500 | 57600 | 57700 | 57500 | 319 |
| 352 | 20250402 | 133500 | 6715657800 | 57600 | 57700 | 57700 | 57600 | 196 |
| 353 | 20250402 | 133400 | 6704356700 | 57700 | 57700 | 57700 | 57600 | 408 |
| 354 | 20250402 | 133300 | 6680846200 | 57800 | 57700 | 57800 | 57700 | 21 |
| 355 | 20250402 | 133200 | 6679633100 | 57700 | 57900 | 57900 | 57600 | 287 |
| 356 | 20250402 | 133100 | 6663077100 | 57800 | 57900 | 57900 | 57800 | 114 |
| 357 | 20250402 | 133000 | 6656478200 | 57800 | 57900 | 58000 | 57800 | 123 |
| 358 | 20250402 | 132900 | 6649361500 | 57800 | 57800 | 57800 | 57700 | 173 |
| 359 | 20250402 | 132800 | 6639362900 | 57800 | 57700 | 57800 | 57700 | 123 |
| 360 | 20250402 | 132700 | 6632254500 | 57800 | 57700 | 57800 | 57700 | 431 |
| 361 | 20250402 | 132600 | 6607383800 | 57700 | 57700 | 57700 | 57600 | 61 |
| 362 | 20250402 | 132500 | 6603865000 | 57700 | 57800 | 57800 | 57700 | 288 |
| 363 | 20250402 | 132400 | 6587228600 | 57800 | 57900 | 57900 | 57800 | 191 |
| 364 | 20250402 | 132300 | 6576170000 | 57900 | 58100 | 58100 | 57900 | 181 |
| 365 | 20250402 | 132200 | 6565687600 | 58000 | 58000 | 58000 | 58000 | 8 |
| 366 | 20250402 | 132100 | 6565223600 | 58000 | 58100 | 58100 | 58000 | 335 |
| 367 | 20250402 | 132000 | 6545791800 | 58100 | 58200 | 58200 | 58100 | 332 |
| 368 | 20250402 | 131900 | 6526498700 | 58200 | 58200 | 58200 | 58200 | 2 |
| 369 | 20250402 | 131800 | 6526382300 | 58300 | 58300 | 58300 | 58300 | 12 |
| 370 | 20250402 | 131700 | 6525682700 | 58200 | 58300 | 58300 | 58200 | 259 |
| 371 | 20250402 | 131600 | 6510602000 | 58300 | 58300 | 58300 | 58300 | 2 |
| 372 | 20250402 | 131500 | 6510485400 | 58300 | 58300 | 58300 | 58300 | 142 |
| 373 | 20250402 | 131400 | 6502206800 | 58300 | 58300 | 58300 | 58200 | 257 |
| 374 | 20250402 | 131300 | 6487229500 | 58300 | 58200 | 58300 | 58200 | 711 |
| 375 | 20250402 | 131200 | 6445782700 | 58200 | 58300 | 58300 | 58100 | 173 |
| 376 | 20250402 | 131100 | 6435714400 | 58200 | 58100 | 58200 | 58100 | 211 |
| 377 | 20250402 | 131000 | 6423434300 | 58200 | 58300 | 58300 | 58100 | 264 |
| 378 | 20250402 | 130900 | 6408067600 | 58200 | 58300 | 58300 | 58200 | 157 |
| 379 | 20250402 | 130800 | 6398928500 | 58300 | 58200 | 58300 | 58200 | 254 |
| 380 | 20250402 | 130700 | 6384144100 | 58200 | 58100 | 58200 | 58100 | 130 |
| 381 | 20250402 | 130600 | 6376587800 | 58100 | 58100 | 58200 | 58100 | 48 |
| 382 | 20250402 | 130500 | 6373797700 | 58100 | 58100 | 58100 | 58100 | 350 |
| 383 | 20250402 | 130400 | 6353462700 | 58100 | 58000 | 58100 | 58000 | 328 |
| 384 | 20250402 | 130300 | 6334424800 | 58000 | 58100 | 58100 | 58000 | 13 |
| 385 | 20250402 | 130200 | 6333669600 | 58000 | 58000 | 58100 | 57900 | 516 |
| 386 | 20250402 | 130100 | 6303771500 | 58000 | 58000 | 58000 | 58000 | 79 |
| 387 | 20250402 | 130000 | 6299189500 | 58000 | 57900 | 58000 | 57900 | 413 |
| 388 | 20250402 | 125900 | 6275235900 | 58000 | 58000 | 58000 | 57900 | 45 |
| 389 | 20250402 | 125800 | 6272626700 | 58000 | 58100 | 58100 | 58000 | 1202 |
| 390 | 20250402 | 125700 | 6202808700 | 58100 | 58200 | 58200 | 58100 | 239 |
| 391 | 20250402 | 125600 | 6188915800 | 58200 | 58100 | 58200 | 58000 | 145 |
| 392 | 20250402 | 125500 | 6180487600 | 58100 | 57900 | 58100 | 57900 | 129 |
| 393 | 20250402 | 125400 | 6173004900 | 57900 | 57900 | 58000 | 57900 | 74 |
| 394 | 20250402 | 125300 | 6168719000 | 57900 | 58000 | 58000 | 57800 | 106 |
| 395 | 20250402 | 125200 | 6162586200 | 58000 | 58100 | 58100 | 58000 | 93 |
| 396 | 20250402 | 125100 | 6157186700 | 58000 | 58000 | 58200 | 58000 | 415 |
| 397 | 20250402 | 125000 | 6133095650 | 58000 | 57900 | 58000 | 57900 | 374 |
| 398 | 20250402 | 124900 | 6111408050 | 58000 | 57600 | 58000 | 57600 | 1524 |
| 399 | 20250402 | 124800 | 6023425550 | 57600 | 57700 | 57700 | 57600 | 89 |
| 400 | 20250402 | 124700 | 6018295350 | 57700 | 57600 | 57700 | 57600 | 137 |
| 401 | 20250402 | 124600 | 6010392050 | 57700 | 57600 | 57700 | 57600 | 50 |
| 402 | 20250402 | 124500 | 6007509150 | 57600 | 57600 | 57700 | 57600 | 183 |
| 403 | 20250402 | 124400 | 5996966650 | 57700 | 57600 | 57700 | 57600 | 158 |
| 404 | 20250402 | 124300 | 5987860750 | 57600 | 57700 | 57700 | 57600 | 151 |
| 405 | 20250402 | 124200 | 5979159150 | 57600 | 57700 | 57700 | 57600 | 57 |
| 406 | 20250402 | 124100 | 5975873050 | 57600 | 57650 | 57700 | 57600 | 176 |
| 407 | 20250402 | 124000 | 5965733000 | 57600 | 57700 | 57800 | 57600 | 68 |
| 408 | 20250402 | 123900 | 5961810850 | 57700 | 57700 | 57800 | 57700 | 91 |
| 409 | 20250402 | 123800 | 5956558150 | 57700 | 57700 | 57800 | 57700 | 78 |
| 410 | 20250402 | 123700 | 5952056250 | 57700 | 57700 | 57800 | 57700 | 59 |
| 411 | 20250402 | 123600 | 5948650750 | 57800 | 57800 | 57800 | 57800 | 8 |
| 412 | 20250402 | 123500 | 5948188350 | 57700 | 57700 | 57800 | 57700 | 40 |
| 413 | 20250402 | 123400 | 5945878250 | 57700 | 57700 | 57800 | 57700 | 48 |
| 414 | 20250402 | 123300 | 5943104550 | 57800 | 57800 | 57800 | 57700 | 29 |
| 415 | 20250402 | 123200 | 5941429050 | 57800 | 57800 | 57800 | 57800 | 106 |
| 416 | 20250402 | 123100 | 5935302250 | 57700 | 57700 | 57800 | 57700 | 125 |
| 417 | 20250402 | 123000 | 5928087650 | 57700 | 57700 | 57700 | 57700 | 74 |
| 418 | 20250402 | 122900 | 5923817850 | 57800 | 57800 | 57800 | 57700 | 196 |
| 419 | 20250402 | 122800 | 5912492450 | 57800 | 57800 | 57800 | 57800 | 22 |
| 420 | 20250402 | 122700 | 5911220850 | 57700 | 57700 | 57700 | 57700 | 48 |
| 421 | 20250402 | 122600 | 5908451250 | 57700 | 57700 | 57700 | 57700 | 67 |
| 422 | 20250402 | 122500 | 5904585350 | 57700 | 57700 | 57700 | 57700 | 206 |
| 423 | 20250402 | 122400 | 5892699150 | 57700 | 57700 | 57700 | 57700 | 4 |
| 424 | 20250402 | 122300 | 5892468350 | 57800 | 57800 | 57800 | 57700 | 95 |
| 425 | 20250402 | 122200 | 5886982150 | 57800 | 57700 | 57800 | 57700 | 186 |
| 426 | 20250402 | 122100 | 5876247050 | 57700 | 57700 | 57700 | 57700 | 17 |
| 427 | 20250402 | 122000 | 5875266150 | 57700 | 57700 | 57700 | 57700 | 33 |
| 428 | 20250402 | 121900 | 5873362050 | 57700 | 57700 | 57700 | 57700 | 18 |
| 429 | 20250402 | 121800 | 5872323450 | 57700 | 57700 | 57700 | 57700 | 100 |
| 430 | 20250402 | 121700 | 5866553450 | 57700 | 57600 | 57700 | 57500 | 1052 |
| 431 | 20250402 | 121600 | 5805957950 | 57600 | 57600 | 57600 | 57500 | 281 |
| 432 | 20250402 | 121500 | 5789797050 | 57500 | 57500 | 57500 | 57400 | 527 |
| 433 | 20250402 | 121400 | 5759499050 | 57500 | 57600 | 57600 | 57500 | 118 |
| 434 | 20250402 | 121300 | 5752706750 | 57500 | 57500 | 57500 | 57500 | 6 |
| 435 | 20250402 | 121200 | 5752361750 | 57600 | 57500 | 57600 | 57500 | 353 |
| 436 | 20250402 | 121100 | 5732061150 | 57500 | 57500 | 57500 | 57400 | 383 |
| 437 | 20250402 | 121000 | 5710058650 | 57500 | 57600 | 57600 | 57400 | 2456 |
| 438 | 20250402 | 120900 | 5568681150 | 57700 | 57700 | 57700 | 57700 | 163 |
| 439 | 20250402 | 120800 | 5559276050 | 57700 | 57700 | 57700 | 57700 | 64 |
| 440 | 20250402 | 120700 | 5555583250 | 57600 | 57800 | 57800 | 57600 | 225 |
| 441 | 20250402 | 120600 | 5542598150 | 57800 | 57800 | 57800 | 57800 | 15 |
| 442 | 20250402 | 120500 | 5541731150 | 57700 | 57700 | 57700 | 57600 | 176 |
| 443 | 20250402 | 120400 | 5531576150 | 57700 | 57700 | 57700 | 57700 | 81 |
| 444 | 20250402 | 120300 | 5526902450 | 57700 | 57650 | 57700 | 57600 | 208 |
| 445 | 20250402 | 120200 | 5514905850 | 57600 | 57700 | 57700 | 57600 | 413 |
| 446 | 20250402 | 120100 | 5491077950 | 57600 | 57800 | 57800 | 57600 | 223 |
| 447 | 20250402 | 120000 | 5478211150 | 57800 | 57700 | 57800 | 57650 | 340 |
| 448 | 20250402 | 115900 | 5458589950 | 57700 | 57700 | 57700 | 57650 | 63 |
| 449 | 20250402 | 115800 | 5454954950 | 57600 | 57600 | 57600 | 57600 | 11 |
| 450 | 20250402 | 115700 | 5454321350 | 57600 | 57600 | 57700 | 57600 | 20 |
| 451 | 20250402 | 115600 | 5453167950 | 57600 | 57600 | 57700 | 57600 | 72 |
| 452 | 20250402 | 115500 | 5449017350 | 57600 | 57600 | 57600 | 57600 | 1 |
| 453 | 20250402 | 115400 | 5448959750 | 57700 | 57700 | 57700 | 57600 | 18 |
| 454 | 20250402 | 115300 | 5447921550 | 57600 | 57800 | 57800 | 57600 | 706 |
| 455 | 20250402 | 115200 | 5407226850 | 57800 | 57800 | 57800 | 57700 | 107 |
| 456 | 20250402 | 115100 | 5401052350 | 57800 | 57800 | 57800 | 57700 | 101 |
| 457 | 20250402 | 115000 | 5395222950 | 57700 | 57800 | 57800 | 57700 | 30 |
| 458 | 20250402 | 114900 | 5393490550 | 57800 | 57800 | 57800 | 57800 | 2 |
| 459 | 20250402 | 114800 | 5393374950 | 57800 | 57800 | 57800 | 57800 | 66 |
| 460 | 20250402 | 114700 | 5389560150 | 57800 | 57800 | 57800 | 57800 | 12 |
| 461 | 20250402 | 114600 | 5388866550 | 57800 | 57800 | 57800 | 57800 | 2 |
| 462 | 20250402 | 114500 | 5388750950 | 57800 | 57800 | 57800 | 57700 | 34 |
| 463 | 20250402 | 114400 | 5386786050 | 57800 | 57900 | 57900 | 57800 | 70 |
| 464 | 20250402 | 114300 | 5382738850 | 57800 | 57800 | 57800 | 57700 | 299 |
| 465 | 20250402 | 114200 | 5365465450 | 57800 | 57700 | 57800 | 57700 | 557 |
| 466 | 20250402 | 114100 | 5333302250 | 57800 | 57800 | 57800 | 57700 | 253 |
| 467 | 20250402 | 114000 | 5318699850 | 57800 | 57700 | 57800 | 57700 | 216 |
| 468 | 20250402 | 113900 | 5306235450 | 57700 | 57700 | 57700 | 57600 | 267 |
| 469 | 20250402 | 113800 | 5290841350 | 57700 | 57700 | 57700 | 57700 | 239 |
| 470 | 20250402 | 113700 | 5277051050 | 57700 | 57700 | 57700 | 57600 | 171 |
| 471 | 20250402 | 113600 | 5267185550 | 57700 | 57900 | 57900 | 57700 | 52 |
| 472 | 20250402 | 113500 | 5264182050 | 57800 | 57800 | 57800 | 57800 | 253 |
| 473 | 20250402 | 113400 | 5249558650 | 57900 | 57900 | 57900 | 57800 | 176 |
| 474 | 20250402 | 113300 | 5239382450 | 57900 | 57900 | 57900 | 57800 | 146 |
| 475 | 20250402 | 113200 | 5230939050 | 57900 | 57900 | 57900 | 57800 | 136 |
| 476 | 20250402 | 113100 | 5223064750 | 57800 | 57800 | 57900 | 57800 | 312 |
| 477 | 20250402 | 113000 | 5205025150 | 57800 | 57800 | 57800 | 57800 | 94 |
| 478 | 20250402 | 112900 | 5199591950 | 57800 | 57800 | 57800 | 57800 | 543 |
| 479 | 20250402 | 112800 | 5168206550 | 57800 | 57700 | 57800 | 57700 | 291 |
| 480 | 20250402 | 112700 | 5151404050 | 57700 | 57700 | 57700 | 57700 | 243 |
| 481 | 20250402 | 112600 | 5137382950 | 57700 | 57700 | 57700 | 57700 | 195 |
| 482 | 20250402 | 112500 | 5126131450 | 57700 | 57800 | 57800 | 57700 | 160 |
| 483 | 20250402 | 112400 | 5116898550 | 57800 | 57800 | 57900 | 57800 | 390 |
| 484 | 20250402 | 112300 | 5094355950 | 57800 | 57800 | 57800 | 57800 | 3 |
| 485 | 20250402 | 112200 | 5094182550 | 57800 | 57800 | 57900 | 57800 | 73 |
| 486 | 20250402 | 112100 | 5089959450 | 57800 | 57800 | 57800 | 57800 | 143 |
| 487 | 20250402 | 112000 | 5081694050 | 57800 | 57800 | 57800 | 57800 | 56 |
| 488 | 20250402 | 111900 | 5078457250 | 57800 | 57700 | 57800 | 57700 | 180 |
| 489 | 20250402 | 111800 | 5068062850 | 57700 | 57600 | 57700 | 57600 | 123 |
| 490 | 20250402 | 111700 | 5060975950 | 57700 | 57700 | 57700 | 57600 | 124 |
| 491 | 20250402 | 111600 | 5053826150 | 57700 | 57700 | 57700 | 57700 | 132 |
| 492 | 20250402 | 111500 | 5046209750 | 57700 | 57700 | 57700 | 57700 | 151 |
| 493 | 20250402 | 111400 | 5037497050 | 57600 | 57700 | 57700 | 57600 | 155 |
| 494 | 20250402 | 111300 | 5028563850 | 57700 | 57600 | 57700 | 57600 | 1308 |
| 495 | 20250402 | 111200 | 4953206550 | 57800 | 57700 | 57800 | 57500 | 1549 |
| 496 | 20250402 | 111100 | 4863987550 | 57800 | 57900 | 57900 | 57600 | 993 |
| 497 | 20250402 | 111000 | 4806681650 | 57800 | 57900 | 57900 | 57800 | 396 |
| 498 | 20250402 | 110900 | 4783784150 | 57900 | 57900 | 57900 | 57900 | 315 |
| 499 | 20250402 | 110800 | 4765545650 | 57900 | 57900 | 57900 | 57900 | 28 |
| 500 | 20250402 | 110700 | 4763924450 | 57900 | 58000 | 58000 | 57900 | 366 |
| 501 | 20250402 | 110600 | 4742728550 | 58000 | 57900 | 58000 | 57900 | 77 |
| 502 | 20250402 | 110500 | 4738262750 | 57900 | 58000 | 58000 | 57900 | 61 |
| 503 | 20250402 | 110400 | 4734729750 | 58000 | 58000 | 58000 | 58000 | 374 |
| 504 | 20250402 | 110300 | 4713037750 | 58000 | 58000 | 58100 | 58000 | 765 |
| 505 | 20250402 | 110200 | 4668607550 | 58100 | 58000 | 58100 | 58000 | 709 |
| 506 | 20250402 | 110100 | 4627461650 | 58000 | 58000 | 58000 | 58000 | 759 |
| 507 | 20250402 | 110000 | 4583439650 | 58000 | 57900 | 58000 | 57800 | 691 |
| 508 | 20250402 | 105900 | 4543392250 | 57800 | 57900 | 57900 | 57800 | 297 |
| 509 | 20250402 | 105800 | 4526196050 | 57900 | 57900 | 58000 | 57900 | 457 |
| 510 | 20250402 | 105700 | 4499726650 | 57900 | 57800 | 57900 | 57800 | 11 |
| 511 | 20250402 | 105600 | 4499090100 | 57900 | 57800 | 57900 | 57800 | 110 |
| 512 | 20250402 | 105500 | 4492731300 | 57900 | 57800 | 57900 | 57800 | 708 |
| 513 | 20250402 | 105400 | 4451797100 | 57800 | 57700 | 57800 | 57700 | 589 |
| 514 | 20250402 | 105300 | 4417767500 | 57700 | 57500 | 57700 | 57500 | 3102 |
| 515 | 20250402 | 105200 | 4239114200 | 57500 | 57600 | 57600 | 57500 | 1193 |
| 516 | 20250402 | 105100 | 4170473850 | 57600 | 57600 | 57700 | 57600 | 362 |
| 517 | 20250402 | 105000 | 4149607650 | 57600 | 57600 | 57700 | 57600 | 363 |
| 518 | 20250402 | 104900 | 4128694950 | 57600 | 57700 | 57700 | 57600 | 114 |
| 519 | 20250402 | 104800 | 4122127350 | 57700 | 57600 | 57700 | 57600 | 59 |
| 520 | 20250402 | 104700 | 4118723550 | 57600 | 57600 | 57700 | 57600 | 354 |
| 521 | 20250402 | 104600 | 4098332950 | 57700 | 57600 | 57700 | 57600 | 977 |
| 522 | 20250402 | 104500 | 4042057650 | 57700 | 57700 | 57700 | 57600 | 522 |
| 523 | 20250402 | 104400 | 4011949050 | 57600 | 57500 | 57600 | 57500 | 895 |
| 524 | 20250402 | 104300 | 3960468650 | 57500 | 57700 | 57700 | 57400 | 2179 |
| 525 | 20250402 | 104200 | 3835162150 | 57700 | 57800 | 57800 | 57600 | 1983 |
| 526 | 20250402 | 104100 | 3720801250 | 57800 | 57900 | 57900 | 57700 | 1439 |
| 527 | 20250402 | 104000 | 3637562150 | 57900 | 58000 | 58000 | 57900 | 185 |
| 528 | 20250402 | 103900 | 3626835350 | 58000 | 58000 | 58000 | 58000 | 534 |
| 529 | 20250402 | 103800 | 3595863350 | 58000 | 58100 | 58100 | 57900 | 489 |
| 530 | 20250402 | 103700 | 3567513650 | 58100 | 58000 | 58100 | 58000 | 544 |
| 531 | 20250402 | 103600 | 3535909850 | 58000 | 58000 | 58000 | 58000 | 335 |
| 532 | 20250402 | 103500 | 3516479850 | 58000 | 58000 | 58000 | 57900 | 318 |
| 533 | 20250402 | 103400 | 3498043550 | 58000 | 58000 | 58000 | 58000 | 253 |
| 534 | 20250402 | 103300 | 3483369550 | 58100 | 58100 | 58100 | 58000 | 569 |
| 535 | 20250402 | 103200 | 3450329550 | 58100 | 58200 | 58200 | 58100 | 354 |
| 536 | 20250402 | 103100 | 3429761150 | 58100 | 58200 | 58200 | 58100 | 242 |
| 537 | 20250402 | 103000 | 3415678250 | 58200 | 58200 | 58200 | 58100 | 15 |
| 538 | 20250402 | 102900 | 3414805550 | 58200 | 58300 | 58300 | 58200 | 423 |
| 539 | 20250402 | 102800 | 3390168850 | 58300 | 58300 | 58300 | 58300 | 4 |
| 540 | 20250402 | 102700 | 3389935650 | 58300 | 58300 | 58300 | 58300 | 169 |
| 541 | 20250402 | 102600 | 3380082950 | 58400 | 58500 | 58500 | 58400 | 276 |
| 542 | 20250402 | 102500 | 3363959550 | 58500 | 58300 | 58500 | 58300 | 333 |
| 543 | 20250402 | 102400 | 3344485250 | 58400 | 58200 | 58400 | 58100 | 824 |
| 544 | 20250402 | 102300 | 3296486350 | 58200 | 58200 | 58200 | 58200 | 12 |
| 545 | 20250402 | 102200 | 3295787950 | 58200 | 58200 | 58200 | 58000 | 189 |
| 546 | 20250402 | 102100 | 3284815250 | 58300 | 58200 | 58300 | 58200 | 192 |
| 547 | 20250402 | 102000 | 3273639950 | 58000 | 58100 | 58100 | 57900 | 934 |
| 548 | 20250402 | 101900 | 3219455150 | 58100 | 58200 | 58200 | 58000 | 2169 |
| 549 | 20250402 | 101800 | 3093448450 | 58300 | 58200 | 58300 | 58200 | 320 |
| 550 | 20250402 | 101700 | 3074793450 | 58200 | 58500 | 58500 | 58200 | 355 |
| 551 | 20250402 | 101600 | 3054125150 | 58500 | 58300 | 58500 | 58200 | 795 |
| 552 | 20250402 | 101500 | 3007813050 | 58300 | 58400 | 58400 | 58200 | 671 |
| 553 | 20250402 | 101400 | 2968666150 | 58500 | 58400 | 58500 | 58400 | 168 |
| 554 | 20250402 | 101300 | 2958854150 | 58600 | 58500 | 58600 | 58500 | 246 |
| 555 | 20250402 | 101200 | 2944462650 | 58600 | 58600 | 58600 | 58600 | 58 |
| 556 | 20250402 | 101100 | 2941063850 | 58600 | 58600 | 58700 | 58600 | 616 |
| 557 | 20250402 | 101000 | 2904966050 | 58700 | 58800 | 58800 | 58700 | 75 |
| 558 | 20250402 | 100900 | 2900562950 | 58800 | 58700 | 58800 | 58700 | 137 |
| 559 | 20250402 | 100800 | 2892518750 | 58700 | 58700 | 58800 | 58700 | 97 |
| 560 | 20250402 | 100700 | 2886824450 | 58700 | 58700 | 58700 | 58700 | 49 |
| 561 | 20250402 | 100600 | 2883948150 | 58700 | 58600 | 58700 | 58600 | 269 |
| 562 | 20250402 | 100500 | 2868168450 | 58500 | 58400 | 58500 | 58400 | 558 |
| 563 | 20250402 | 100400 | 2835537850 | 58400 | 58500 | 58500 | 58400 | 428 |
| 564 | 20250402 | 100300 | 2810540650 | 58500 | 58400 | 58500 | 58200 | 276 |
| 565 | 20250402 | 100200 | 2794443050 | 58500 | 58500 | 58500 | 58300 | 511 |
| 566 | 20250402 | 100100 | 2764619850 | 58500 | 58400 | 58500 | 58400 | 384 |
| 567 | 20250402 | 100000 | 2742191950 | 58500 | 58500 | 58500 | 58400 | 184 |
| 568 | 20250402 | 095900 | 2731429950 | 58400 | 58500 | 58600 | 58400 | 680 |
| 569 | 20250402 | 095800 | 2691679450 | 58600 | 58600 | 58700 | 58500 | 343 |
| 570 | 20250402 | 095700 | 2671580650 | 58700 | 58600 | 58700 | 58600 | 660 |
| 571 | 20250402 | 095600 | 2632852750 | 58700 | 58700 | 58700 | 58600 | 135 |
| 572 | 20250402 | 095500 | 2624933050 | 58700 | 58700 | 58700 | 58600 | 277 |
| 573 | 20250402 | 095400 | 2608677650 | 58700 | 58600 | 58700 | 58400 | 201 |
| 574 | 20250402 | 095300 | 2596905950 | 58700 | 58800 | 58800 | 58500 | 3262 |
| 575 | 20250402 | 095200 | 2405741250 | 58800 | 58900 | 58900 | 58800 | 105 |
| 576 | 20250402 | 095100 | 2399566950 | 58900 | 59000 | 59000 | 58800 | 461 |
| 577 | 20250402 | 095000 | 2372426550 | 58900 | 58900 | 59000 | 58900 | 64 |
| 578 | 20250402 | 094900 | 2368653850 | 58900 | 58900 | 59000 | 58800 | 718 |
| 579 | 20250402 | 094800 | 2326363650 | 59000 | 59000 | 59000 | 59000 | 141 |
| 580 | 20250402 | 094700 | 2318044650 | 59100 | 59100 | 59100 | 59100 | 0 |
| 581 | 20250402 | 094600 | 2318044650 | 59100 | 59000 | 59200 | 59000 | 543 |
| 582 | 20250402 | 094500 | 2285995150 | 59000 | 59100 | 59100 | 59000 | 165 |
| 583 | 20250402 | 094400 | 2276253750 | 59100 | 59100 | 59100 | 59000 | 13 |
| 584 | 20250402 | 094300 | 2275486250 | 59000 | 59100 | 59100 | 59000 | 165 |
| 585 | 20250402 | 094200 | 2265744550 | 59000 | 59100 | 59100 | 59000 | 1393 |
| 586 | 20250402 | 094100 | 2183470250 | 59100 | 59100 | 59100 | 59000 | 671 |
| 587 | 20250402 | 094000 | 2143846350 | 59100 | 59000 | 59100 | 59000 | 117 |
| 588 | 20250402 | 093900 | 2136932850 | 59100 | 59100 | 59200 | 59100 | 290 |
| 589 | 20250402 | 093800 | 2119793750 | 59100 | 59100 | 59200 | 59100 | 181 |
| 590 | 20250402 | 093700 | 2109094750 | 59100 | 59150 | 59150 | 59000 | 335 |
| 591 | 20250402 | 093600 | 2089318900 | 59100 | 59000 | 59100 | 59000 | 57 |
| 592 | 20250402 | 093500 | 2085954400 | 58900 | 59000 | 59000 | 58800 | 507 |
| 593 | 20250402 | 093400 | 2056104600 | 58900 | 59000 | 59100 | 58900 | 498 |
| 594 | 20250402 | 093300 | 2026706200 | 59000 | 59000 | 59000 | 59000 | 174 |
| 595 | 20250402 | 093200 | 2016440200 | 58900 | 59000 | 59000 | 58700 | 1175 |
| 596 | 20250402 | 093100 | 1947264300 | 59000 | 59000 | 59200 | 58800 | 974 |
| 597 | 20250402 | 093000 | 1889852400 | 59300 | 59100 | 59300 | 58900 | 1005 |
| 598 | 20250402 | 092900 | 1830437900 | 58900 | 58800 | 59100 | 58800 | 434 |
| 599 | 20250402 | 092800 | 1804864300 | 58900 | 59100 | 59200 | 58900 | 466 |
| 600 | 20250402 | 092700 | 1777355500 | 59100 | 59100 | 59200 | 58900 | 2010 |
| 601 | 20250402 | 092600 | 1658708400 | 59100 | 59200 | 59300 | 59000 | 1896 |
| 602 | 20250402 | 092500 | 1546615000 | 59200 | 59400 | 59400 | 59200 | 692 |
| 603 | 20250402 | 092400 | 1505610200 | 59400 | 59400 | 59800 | 59300 | 947 |
| 604 | 20250402 | 092300 | 1449322500 | 59400 | 59600 | 59600 | 59300 | 930 |
| 605 | 20250402 | 092200 | 1394066500 | 59600 | 59800 | 59800 | 59600 | 438 |
| 606 | 20250402 | 092100 | 1367888900 | 59800 | 59800 | 59900 | 59500 | 483 |
| 607 | 20250402 | 092000 | 1339090700 | 59800 | 59800 | 59900 | 59800 | 169 |
| 608 | 20250402 | 091900 | 1328978700 | 59800 | 59800 | 59800 | 59700 | 76 |
| 609 | 20250402 | 091800 | 1324434200 | 59800 | 60000 | 60000 | 59600 | 1588 |
| 610 | 20250402 | 091700 | 1229376000 | 60000 | 60000 | 60100 | 60000 | 879 |
| 611 | 20250402 | 091600 | 1176635900 | 60000 | 60100 | 60100 | 60000 | 283 |
| 612 | 20250402 | 091500 | 1159632200 | 60100 | 60300 | 60300 | 60100 | 150 |
| 613 | 20250402 | 091400 | 1150593900 | 60300 | 60100 | 60400 | 60100 | 1398 |
| 614 | 20250402 | 091300 | 1066425600 | 60200 | 60200 | 60200 | 60100 | 1438 |
| 615 | 20250402 | 091200 | 980000800 | 60300 | 60200 | 60300 | 60100 | 490 |
| 616 | 20250402 | 091100 | 950487400 | 60200 | 60100 | 60300 | 60100 | 134 |
| 617 | 20250402 | 091000 | 942431500 | 60300 | 60200 | 60300 | 59900 | 3182 |
| 618 | 20250402 | 090900 | 751217000 | 60200 | 60400 | 60500 | 60200 | 899 |
| 619 | 20250402 | 090800 | 697004000 | 60400 | 60600 | 60700 | 60300 | 1557 |
| 620 | 20250402 | 090700 | 602883700 | 60700 | 60700 | 60700 | 60600 | 207 |
| 621 | 20250402 | 090600 | 590319800 | 60800 | 60800 | 60800 | 60800 | 259 |
| 622 | 20250402 | 090500 | 574572600 | 60800 | 60700 | 60800 | 60700 | 751 |
| 623 | 20250402 | 090400 | 528967200 | 60700 | 60600 | 60700 | 60500 | 1568 |
| 624 | 20250402 | 090300 | 433932700 | 60600 | 60700 | 60800 | 60500 | 1084 |
| 625 | 20250402 | 090200 | 368130400 | 60700 | 60700 | 60800 | 60500 | 541 |
| 626 | 20250402 | 090100 | 335313500 | 60700 | 60900 | 60900 | 60400 | 1711 |
| 627 | 20250402 | 090000 | 231532400 | 60900 | 61200 | 61200 | 60400 | 3799 |