33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 191700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 5617 |
| 3 | 20250407 | 191600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 4 | 20250407 | 191500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 5 | 20250407 | 191400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 6 | 20250407 | 191300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 7 | 20250407 | 191200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 8 | 20250407 | 191100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 9 | 20250407 | 191000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 10 | 20250407 | 190900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 11 | 20250407 | 190800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 12 | 20250407 | 190700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 13 | 20250407 | 190600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 14 | 20250407 | 190500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 15 | 20250407 | 190400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 16 | 20250407 | 190300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 17 | 20250407 | 190200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 18 | 20250407 | 190100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 19 | 20250407 | 190000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 20 | 20250407 | 185900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 21 | 20250407 | 185800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 22 | 20250407 | 185700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 23 | 20250407 | 185600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 24 | 20250407 | 185500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 25 | 20250407 | 185400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 26 | 20250407 | 185300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 27 | 20250407 | 185200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 28 | 20250407 | 185100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 29 | 20250407 | 185000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 30 | 20250407 | 184900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 31 | 20250407 | 184800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 32 | 20250407 | 184700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 5617 |
| 33 | 20250407 | 184600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 34 | 20250407 | 184500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 35 | 20250407 | 184400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 36 | 20250407 | 184300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 37 | 20250407 | 184200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 38 | 20250407 | 184100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 39 | 20250407 | 184000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 40 | 20250407 | 183900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 41 | 20250407 | 183800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 42 | 20250407 | 183700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 43 | 20250407 | 183600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 44 | 20250407 | 183500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 45 | 20250407 | 183400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 46 | 20250407 | 183300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 47 | 20250407 | 183200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 48 | 20250407 | 183100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 49 | 20250407 | 183000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 50 | 20250407 | 182900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 51 | 20250407 | 182800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 52 | 20250407 | 182700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 53 | 20250407 | 182600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 54 | 20250407 | 182500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 55 | 20250407 | 182400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 56 | 20250407 | 182300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 57 | 20250407 | 182200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 58 | 20250407 | 182100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 59 | 20250407 | 182000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 60 | 20250407 | 181900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 61 | 20250407 | 181800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 62 | 20250407 | 181700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 5617 |
| 63 | 20250407 | 181600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 64 | 20250407 | 181500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 65 | 20250407 | 181400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 66 | 20250407 | 181300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 67 | 20250407 | 181200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 68 | 20250407 | 181100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 69 | 20250407 | 181000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 70 | 20250407 | 180900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 71 | 20250407 | 180800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 72 | 20250407 | 180700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 73 | 20250407 | 180600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 74 | 20250407 | 180500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 75 | 20250407 | 180400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 76 | 20250407 | 180300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 77 | 20250407 | 180200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 78 | 20250407 | 180100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 79 | 20250407 | 180000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 80 | 20250407 | 175900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 81 | 20250407 | 175800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 82 | 20250407 | 175700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 83 | 20250407 | 175600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 84 | 20250407 | 175500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 85 | 20250407 | 175400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 86 | 20250407 | 175300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 87 | 20250407 | 175200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 88 | 20250407 | 175100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 89 | 20250407 | 175000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 90 | 20250407 | 174900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 91 | 20250407 | 174800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 92 | 20250407 | 174700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 5617 |
| 93 | 20250407 | 174600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 94 | 20250407 | 174500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 95 | 20250407 | 174400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 96 | 20250407 | 174300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 97 | 20250407 | 174200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 98 | 20250407 | 174100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 99 | 20250407 | 174000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 100 | 20250407 | 173900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 101 | 20250407 | 173800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 102 | 20250407 | 173700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 103 | 20250407 | 173600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 104 | 20250407 | 173500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 105 | 20250407 | 173400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 106 | 20250407 | 173300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 107 | 20250407 | 173200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 108 | 20250407 | 173100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 109 | 20250407 | 173000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 110 | 20250407 | 172900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 111 | 20250407 | 172800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 112 | 20250407 | 172700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 113 | 20250407 | 172600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 114 | 20250407 | 172500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 115 | 20250407 | 172400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 116 | 20250407 | 172300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 117 | 20250407 | 172200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 118 | 20250407 | 172100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 119 | 20250407 | 172000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 120 | 20250407 | 171900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 121 | 20250407 | 171800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 122 | 20250407 | 171700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 5617 |
| 123 | 20250407 | 171600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 124 | 20250407 | 171500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 125 | 20250407 | 171400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 126 | 20250407 | 171300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 127 | 20250407 | 171200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 128 | 20250407 | 171100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 129 | 20250407 | 171000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 130 | 20250407 | 170900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 131 | 20250407 | 170800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 132 | 20250407 | 170700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 133 | 20250407 | 170600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 134 | 20250407 | 170500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 135 | 20250407 | 170400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 136 | 20250407 | 170300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 137 | 20250407 | 170200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 138 | 20250407 | 170100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 139 | 20250407 | 170000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 140 | 20250407 | 165900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 141 | 20250407 | 165800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 142 | 20250407 | 165700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 143 | 20250407 | 165600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 144 | 20250407 | 165500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 145 | 20250407 | 165400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 146 | 20250407 | 165300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 147 | 20250407 | 165200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 148 | 20250407 | 165100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 149 | 20250407 | 165000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 150 | 20250407 | 164900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 151 | 20250407 | 164800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 152 | 20250407 | 164700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 5617 |
| 153 | 20250407 | 164600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 154 | 20250407 | 164500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 155 | 20250407 | 164400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 156 | 20250407 | 164300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 157 | 20250407 | 164200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 158 | 20250407 | 164100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 159 | 20250407 | 164000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 160 | 20250407 | 163900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 161 | 20250407 | 163800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 162 | 20250407 | 163700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 163 | 20250407 | 163600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 164 | 20250407 | 163500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 165 | 20250407 | 163400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 166 | 20250407 | 163300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 167 | 20250407 | 163200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 168 | 20250407 | 163100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 169 | 20250407 | 163000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 170 | 20250407 | 162900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 171 | 20250407 | 162800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 172 | 20250407 | 162700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 173 | 20250407 | 162600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 174 | 20250407 | 162500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 175 | 20250407 | 162400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 176 | 20250407 | 162300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 177 | 20250407 | 162200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 178 | 20250407 | 162100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 179 | 20250407 | 162000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 180 | 20250407 | 161900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 181 | 20250407 | 161800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 182 | 20250407 | 161700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 5617 |
| 183 | 20250407 | 161600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 184 | 20250407 | 161500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 185 | 20250407 | 161400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 186 | 20250407 | 161300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 187 | 20250407 | 161200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 188 | 20250407 | 161100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 189 | 20250407 | 161000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 190 | 20250407 | 160900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 191 | 20250407 | 160800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 192 | 20250407 | 160700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 193 | 20250407 | 160600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 194 | 20250407 | 160500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 195 | 20250407 | 160400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 196 | 20250407 | 160300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 197 | 20250407 | 160200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 198 | 20250407 | 160100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 199 | 20250407 | 160000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 200 | 20250407 | 155900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 201 | 20250407 | 155800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 202 | 20250407 | 155700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 203 | 20250407 | 155600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 204 | 20250407 | 155500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 205 | 20250407 | 155400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 206 | 20250407 | 155300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 207 | 20250407 | 155200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 208 | 20250407 | 155100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 209 | 20250407 | 155000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 210 | 20250407 | 154900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 211 | 20250407 | 154800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 212 | 20250407 | 154700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 5617 |
| 213 | 20250407 | 154600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 214 | 20250407 | 154500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 215 | 20250407 | 154400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 216 | 20250407 | 154300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 217 | 20250407 | 154200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 218 | 20250407 | 154100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 219 | 20250407 | 154000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 220 | 20250407 | 153900 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 221 | 20250407 | 153800 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 222 | 20250407 | 153700 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 223 | 20250407 | 153600 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 224 | 20250407 | 153500 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 225 | 20250407 | 153400 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 226 | 20250407 | 153300 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 227 | 20250407 | 153200 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 228 | 20250407 | 153100 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 229 | 20250407 | 153000 | 6441699500 | 52400 | 52400 | 52400 | 52400 | 5617 |
| 230 | 20250407 | 152900 | 6147368700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 231 | 20250407 | 152800 | 6147368700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 232 | 20250407 | 152700 | 6147368700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 233 | 20250407 | 152600 | 6147368700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 234 | 20250407 | 152500 | 6147368700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 235 | 20250407 | 152400 | 6147368700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 236 | 20250407 | 152300 | 6147368700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 237 | 20250407 | 152200 | 6147368700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 238 | 20250407 | 152100 | 6147368700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 239 | 20250407 | 152000 | 6147368700 | 52400 | 52400 | 52400 | 52400 | 0 |
| 240 | 20250407 | 151900 | 6147368700 | 52400 | 52200 | 52400 | 52200 | 695 |
| 241 | 20250407 | 151800 | 6111040600 | 52300 | 52400 | 52400 | 52300 | 520 |
| 242 | 20250407 | 151700 | 6083840300 | 52300 | 52300 | 52400 | 52300 | 858 |
| 243 | 20250407 | 151600 | 6038966500 | 52300 | 52300 | 52400 | 52300 | 249 |
| 244 | 20250407 | 151500 | 6025939000 | 52300 | 52300 | 52400 | 52300 | 103 |
| 245 | 20250407 | 151400 | 6020550100 | 52400 | 52400 | 52400 | 52300 | 155 |
| 246 | 20250407 | 151300 | 6012429900 | 52300 | 52300 | 52400 | 52300 | 481 |
| 247 | 20250407 | 151200 | 5987259300 | 52400 | 52400 | 52500 | 52300 | 168 |
| 248 | 20250407 | 151100 | 5978456900 | 52400 | 52350 | 52500 | 52300 | 163 |
| 249 | 20250407 | 151000 | 5969914500 | 52300 | 52400 | 52400 | 52300 | 289 |
| 250 | 20250407 | 150900 | 5954778700 | 52400 | 52400 | 52500 | 52400 | 514 |
| 251 | 20250407 | 150800 | 5927842100 | 52400 | 52500 | 52500 | 52400 | 136 |
| 252 | 20250407 | 150700 | 5920703400 | 52400 | 52400 | 52500 | 52400 | 260 |
| 253 | 20250407 | 150600 | 5907058100 | 52400 | 52500 | 52600 | 52400 | 476 |
| 254 | 20250407 | 150500 | 5882099800 | 52500 | 52400 | 52600 | 52400 | 71 |
| 255 | 20250407 | 150400 | 5878372300 | 52400 | 52500 | 52600 | 52400 | 61 |
| 256 | 20250407 | 150300 | 5875173700 | 52500 | 52600 | 52600 | 52400 | 783 |
| 257 | 20250407 | 150200 | 5834067600 | 52600 | 52500 | 52600 | 52400 | 655 |
| 258 | 20250407 | 150100 | 5799678200 | 52600 | 52500 | 52600 | 52500 | 388 |
| 259 | 20250407 | 150000 | 5779279300 | 52600 | 52500 | 52600 | 52500 | 58 |
| 260 | 20250407 | 145900 | 5776231100 | 52600 | 52500 | 52600 | 52500 | 167 |
| 261 | 20250407 | 145800 | 5767462200 | 52400 | 52500 | 52600 | 52400 | 200 |
| 262 | 20250407 | 145700 | 5756957900 | 52500 | 52400 | 52500 | 52400 | 183 |
| 263 | 20250407 | 145600 | 5747353000 | 52400 | 52600 | 52600 | 52400 | 2580 |
| 264 | 20250407 | 145500 | 5611927000 | 52600 | 52500 | 52600 | 52500 | 117 |
| 265 | 20250407 | 145400 | 5605774900 | 52500 | 52500 | 52600 | 52500 | 108 |
| 266 | 20250407 | 145300 | 5600097000 | 52500 | 52600 | 52600 | 52500 | 201 |
| 267 | 20250407 | 145200 | 5589533700 | 52600 | 52600 | 52700 | 52500 | 140 |
| 268 | 20250407 | 145100 | 5582167500 | 52500 | 52500 | 52600 | 52500 | 136 |
| 269 | 20250407 | 145000 | 5575015300 | 52600 | 52600 | 52600 | 52500 | 142 |
| 270 | 20250407 | 144900 | 5567547900 | 52600 | 52500 | 52600 | 52500 | 103 |
| 271 | 20250407 | 144800 | 5562130700 | 52600 | 52600 | 52700 | 52500 | 901 |
| 272 | 20250407 | 144700 | 5514742100 | 52700 | 52800 | 52800 | 52600 | 78 |
| 273 | 20250407 | 144600 | 5510627900 | 52800 | 52800 | 52800 | 52600 | 131 |
| 274 | 20250407 | 144500 | 5503715300 | 52700 | 52600 | 52800 | 52600 | 288 |
| 275 | 20250407 | 144400 | 5488543700 | 52700 | 52800 | 52800 | 52700 | 398 |
| 276 | 20250407 | 144300 | 5467566900 | 52800 | 52700 | 52800 | 52700 | 110 |
| 277 | 20250407 | 144200 | 5461762000 | 52900 | 52800 | 52900 | 52700 | 872 |
| 278 | 20250407 | 144100 | 5415794600 | 52900 | 52800 | 52900 | 52700 | 173 |
| 279 | 20250407 | 144000 | 5406647900 | 52900 | 52900 | 52900 | 52700 | 181 |
| 280 | 20250407 | 143900 | 5397086900 | 52800 | 52700 | 52800 | 52700 | 39 |
| 281 | 20250407 | 143800 | 5395030000 | 52900 | 52700 | 52900 | 52700 | 343 |
| 282 | 20250407 | 143700 | 5376907200 | 52800 | 52800 | 52900 | 52700 | 241 |
| 283 | 20250407 | 143600 | 5364178700 | 52800 | 52800 | 53000 | 52800 | 182 |
| 284 | 20250407 | 143500 | 5354559300 | 52800 | 52900 | 53000 | 52800 | 129 |
| 285 | 20250407 | 143400 | 5347733000 | 52800 | 52900 | 52900 | 52800 | 143 |
| 286 | 20250407 | 143300 | 5340171200 | 52900 | 52900 | 53000 | 52800 | 110 |
| 287 | 20250407 | 143200 | 5334353700 | 53000 | 53000 | 53000 | 52800 | 101 |
| 288 | 20250407 | 143100 | 5329006200 | 53000 | 52900 | 53000 | 52800 | 88 |
| 289 | 20250407 | 143000 | 5324348100 | 53000 | 52800 | 53000 | 52800 | 114 |
| 290 | 20250407 | 142900 | 5318312000 | 52900 | 52900 | 52900 | 52800 | 29 |
| 291 | 20250407 | 142800 | 5316779600 | 52900 | 53000 | 53100 | 52800 | 239 |
| 292 | 20250407 | 142700 | 5304127000 | 53000 | 53000 | 53100 | 53000 | 101 |
| 293 | 20250407 | 142600 | 5298771400 | 53100 | 53000 | 53100 | 52900 | 109 |
| 294 | 20250407 | 142500 | 5292992500 | 53000 | 52900 | 53100 | 52900 | 121 |
| 295 | 20250407 | 142400 | 5286576300 | 53000 | 53000 | 53100 | 53000 | 43 |
| 296 | 20250407 | 142300 | 5284294400 | 53000 | 53100 | 53100 | 52900 | 102 |
| 297 | 20250407 | 142200 | 5278890700 | 53000 | 53000 | 53100 | 53000 | 113 |
| 298 | 20250407 | 142100 | 5272898300 | 53000 | 53000 | 53100 | 52900 | 165 |
| 299 | 20250407 | 142000 | 5264152300 | 53000 | 52900 | 53100 | 52900 | 575 |
| 300 | 20250407 | 141900 | 5233675500 | 53000 | 52800 | 53000 | 52800 | 269 |
| 301 | 20250407 | 141800 | 5219443400 | 52800 | 52800 | 52900 | 52800 | 170 |
| 302 | 20250407 | 141700 | 5210466900 | 52800 | 52800 | 52900 | 52800 | 127 |
| 303 | 20250407 | 141600 | 5203760600 | 52800 | 53000 | 53000 | 52800 | 33 |
| 304 | 20250407 | 141500 | 5202016500 | 52900 | 52700 | 52900 | 52700 | 319 |
| 305 | 20250407 | 141400 | 5185157200 | 52800 | 52900 | 52900 | 52600 | 92 |
| 306 | 20250407 | 141300 | 5180301600 | 52900 | 52900 | 52900 | 52600 | 724 |
| 307 | 20250407 | 141200 | 5142128100 | 52800 | 52800 | 52900 | 52700 | 592 |
| 308 | 20250407 | 141100 | 5110864100 | 52900 | 52800 | 52900 | 52800 | 107 |
| 309 | 20250407 | 141000 | 5105206400 | 52900 | 52900 | 52900 | 52700 | 488 |
| 310 | 20250407 | 140900 | 5079434500 | 52800 | 52800 | 52900 | 52700 | 91 |
| 311 | 20250407 | 140800 | 5074629000 | 52900 | 52800 | 52900 | 52800 | 197 |
| 312 | 20250407 | 140700 | 5064223800 | 52800 | 52700 | 52800 | 52700 | 140 |
| 313 | 20250407 | 140600 | 5056834800 | 52800 | 52800 | 52800 | 52700 | 140 |
| 314 | 20250407 | 140500 | 5049448600 | 52800 | 52800 | 52800 | 52700 | 267 |
| 315 | 20250407 | 140400 | 5035371700 | 52700 | 52700 | 52800 | 52700 | 48 |
| 316 | 20250407 | 140300 | 5032841300 | 52800 | 52700 | 52800 | 52700 | 54 |
| 317 | 20250407 | 140200 | 5029992400 | 52800 | 52700 | 52800 | 52700 | 47 |
| 318 | 20250407 | 140100 | 5027513700 | 52700 | 52700 | 52800 | 52600 | 88 |
| 319 | 20250407 | 140000 | 5022870600 | 52800 | 52700 | 52800 | 52700 | 51 |
| 320 | 20250407 | 135900 | 5020182800 | 52700 | 52700 | 52800 | 52600 | 302 |
| 321 | 20250407 | 135800 | 5004268500 | 52700 | 52700 | 52800 | 52700 | 198 |
| 322 | 20250407 | 135700 | 4993833800 | 52700 | 52700 | 52700 | 52700 | 37 |
| 323 | 20250407 | 135600 | 4991883900 | 52800 | 52700 | 52800 | 52700 | 20 |
| 324 | 20250407 | 135500 | 4990829300 | 52700 | 52800 | 52800 | 52700 | 229 |
| 325 | 20250407 | 135400 | 4978759900 | 52800 | 52700 | 52800 | 52700 | 40 |
| 326 | 20250407 | 135300 | 4976649600 | 52700 | 52700 | 52800 | 52700 | 1420 |
| 327 | 20250407 | 135200 | 4901782400 | 52700 | 52700 | 52800 | 52600 | 128 |
| 328 | 20250407 | 135100 | 4895028000 | 52700 | 52700 | 52800 | 52600 | 253 |
| 329 | 20250407 | 135000 | 4881693900 | 52600 | 52600 | 52800 | 52600 | 164 |
| 330 | 20250407 | 134900 | 4873055300 | 52700 | 52600 | 52800 | 52600 | 109 |
| 331 | 20250407 | 134800 | 4867311400 | 52600 | 52600 | 52700 | 52600 | 100 |
| 332 | 20250407 | 134700 | 4862042600 | 52700 | 52700 | 52700 | 52600 | 79 |
| 333 | 20250407 | 134600 | 4857883300 | 52700 | 52700 | 52700 | 52600 | 117 |
| 334 | 20250407 | 134500 | 4851718200 | 52600 | 52600 | 52600 | 52600 | 789 |
| 335 | 20250407 | 134400 | 4810216800 | 52600 | 52700 | 52700 | 52600 | 123 |
| 336 | 20250407 | 134300 | 4803735100 | 52700 | 52600 | 52700 | 52600 | 92 |
| 337 | 20250407 | 134200 | 4798888200 | 52700 | 52700 | 52700 | 52600 | 94 |
| 338 | 20250407 | 134100 | 4793936400 | 52700 | 52600 | 52700 | 52600 | 42 |
| 339 | 20250407 | 134000 | 4791723900 | 52700 | 52700 | 52700 | 52600 | 28 |
| 340 | 20250407 | 133900 | 4790250100 | 52700 | 52600 | 52700 | 52600 | 351 |
| 341 | 20250407 | 133800 | 4771771700 | 52600 | 52800 | 52800 | 52600 | 659 |
| 342 | 20250407 | 133700 | 4737042700 | 52700 | 52700 | 52800 | 52700 | 78 |
| 343 | 20250407 | 133600 | 4732929400 | 52700 | 52800 | 52800 | 52700 | 180 |
| 344 | 20250407 | 133500 | 4723435300 | 52700 | 52700 | 52800 | 52700 | 54 |
| 345 | 20250407 | 133400 | 4720586800 | 52800 | 52800 | 52800 | 52700 | 167 |
| 346 | 20250407 | 133300 | 4711770600 | 52800 | 52700 | 52800 | 52700 | 87 |
| 347 | 20250407 | 133200 | 4707177900 | 52800 | 52800 | 52900 | 52700 | 1195 |
| 348 | 20250407 | 133100 | 4644082600 | 52800 | 52900 | 53000 | 52800 | 462 |
| 349 | 20250407 | 133000 | 4619685300 | 53000 | 52900 | 53000 | 52800 | 330 |
| 350 | 20250407 | 132900 | 4602228100 | 52800 | 52800 | 52900 | 52800 | 59 |
| 351 | 20250407 | 132800 | 4599111900 | 52900 | 52800 | 52900 | 52800 | 61 |
| 352 | 20250407 | 132700 | 4595890800 | 52900 | 52800 | 52900 | 52800 | 17 |
| 353 | 20250407 | 132600 | 4594991600 | 52900 | 52800 | 52900 | 52800 | 81 |
| 354 | 20250407 | 132500 | 4590714400 | 52800 | 52800 | 52900 | 52800 | 78 |
| 355 | 20250407 | 132400 | 4586593700 | 52800 | 52800 | 52900 | 52800 | 32 |
| 356 | 20250407 | 132300 | 4584901800 | 52800 | 52800 | 52900 | 52800 | 111 |
| 357 | 20250407 | 132200 | 4579038100 | 52900 | 52800 | 52900 | 52800 | 40 |
| 358 | 20250407 | 132100 | 4576925600 | 52800 | 52800 | 52900 | 52800 | 105 |
| 359 | 20250407 | 132000 | 4571380500 | 52900 | 52800 | 52900 | 52800 | 32 |
| 360 | 20250407 | 131900 | 4569689800 | 52800 | 52900 | 52900 | 52800 | 30 |
| 361 | 20250407 | 131800 | 4568105700 | 52800 | 52900 | 52900 | 52800 | 37 |
| 362 | 20250407 | 131700 | 4566151700 | 52800 | 52800 | 52900 | 52700 | 71 |
| 363 | 20250407 | 131600 | 4562401700 | 52800 | 52800 | 52900 | 52800 | 450 |
| 364 | 20250407 | 131500 | 4538641300 | 52800 | 52800 | 52900 | 52800 | 59 |
| 365 | 20250407 | 131400 | 4535525900 | 52900 | 52800 | 52900 | 52800 | 99 |
| 366 | 20250407 | 131300 | 4530297600 | 52900 | 52800 | 52900 | 52800 | 28 |
| 367 | 20250407 | 131200 | 4528818800 | 52800 | 52800 | 52900 | 52800 | 81 |
| 368 | 20250407 | 131100 | 4524541800 | 52900 | 52800 | 52900 | 52800 | 73 |
| 369 | 20250407 | 131000 | 4520686900 | 52900 | 52800 | 52900 | 52800 | 59 |
| 370 | 20250407 | 130900 | 4517568900 | 52900 | 52900 | 53000 | 52800 | 129 |
| 371 | 20250407 | 130800 | 4510743300 | 52900 | 53000 | 53000 | 52900 | 32 |
| 372 | 20250407 | 130700 | 4509048200 | 53000 | 53000 | 53000 | 52900 | 200 |
| 373 | 20250407 | 130600 | 4498451000 | 52900 | 53000 | 53000 | 52900 | 109 |
| 374 | 20250407 | 130500 | 4492682800 | 53000 | 52900 | 53000 | 52900 | 55 |
| 375 | 20250407 | 130400 | 4489771600 | 53000 | 52900 | 53000 | 52900 | 56 |
| 376 | 20250407 | 130300 | 4486809100 | 52900 | 52800 | 53000 | 52800 | 128 |
| 377 | 20250407 | 130200 | 4480045500 | 53000 | 52900 | 53000 | 52900 | 330 |
| 378 | 20250407 | 130100 | 4462565300 | 52800 | 52900 | 52900 | 52800 | 231 |
| 379 | 20250407 | 130000 | 4450368200 | 52900 | 52900 | 52900 | 52800 | 55 |
| 380 | 20250407 | 125900 | 4447460600 | 52800 | 52800 | 52900 | 52800 | 71 |
| 381 | 20250407 | 125800 | 4443706100 | 52900 | 52800 | 52900 | 52800 | 69 |
| 382 | 20250407 | 125700 | 4440058600 | 52800 | 52800 | 52900 | 52800 | 46 |
| 383 | 20250407 | 125600 | 4437629700 | 52900 | 52900 | 53000 | 52800 | 394 |
| 384 | 20250407 | 125500 | 4416808400 | 53000 | 53000 | 53000 | 52900 | 11 |
| 385 | 20250407 | 125400 | 4416226300 | 53000 | 52900 | 53000 | 52900 | 96 |
| 386 | 20250407 | 125300 | 4411142500 | 53000 | 52800 | 53000 | 52800 | 321 |
| 387 | 20250407 | 125200 | 4394161700 | 52900 | 52800 | 52900 | 52800 | 33 |
| 388 | 20250407 | 125100 | 4392417000 | 52700 | 52750 | 52900 | 52700 | 270 |
| 389 | 20250407 | 125000 | 4378165500 | 52750 | 52900 | 52900 | 52750 | 351 |
| 390 | 20250407 | 124900 | 4359633100 | 52800 | 52800 | 52900 | 52800 | 14 |
| 391 | 20250407 | 124800 | 4358893700 | 52800 | 52800 | 52900 | 52700 | 107 |
| 392 | 20250407 | 124700 | 4353244600 | 52800 | 52800 | 52800 | 52700 | 64 |
| 393 | 20250407 | 124600 | 4349867100 | 52800 | 52800 | 52900 | 52700 | 125 |
| 394 | 20250407 | 124500 | 4343267400 | 52800 | 52800 | 52800 | 52700 | 79 |
| 395 | 20250407 | 124400 | 4339097000 | 52800 | 52800 | 52900 | 52700 | 105 |
| 396 | 20250407 | 124300 | 4333554600 | 52900 | 52800 | 52900 | 52700 | 136 |
| 397 | 20250407 | 124200 | 4326377900 | 52800 | 52800 | 52800 | 52700 | 88 |
| 398 | 20250407 | 124100 | 4321737400 | 52700 | 52800 | 52800 | 52700 | 277 |
| 399 | 20250407 | 124000 | 4307133200 | 52800 | 52800 | 52800 | 52700 | 19 |
| 400 | 20250407 | 123900 | 4306130650 | 52700 | 52700 | 52800 | 52700 | 140 |
| 401 | 20250407 | 123800 | 4298741550 | 52700 | 52800 | 52800 | 52700 | 440 |
| 402 | 20250407 | 123700 | 4275551550 | 52700 | 52800 | 52800 | 52700 | 49 |
| 403 | 20250407 | 123600 | 4272968150 | 52700 | 52700 | 52800 | 52700 | 11 |
| 404 | 20250407 | 123500 | 4272388150 | 52700 | 52700 | 52800 | 52700 | 102 |
| 405 | 20250407 | 123400 | 4267010950 | 52800 | 52800 | 52900 | 52800 | 124 |
| 406 | 20250407 | 123300 | 4260463550 | 52800 | 52800 | 52800 | 52700 | 99 |
| 407 | 20250407 | 123200 | 4255237850 | 52800 | 52700 | 52800 | 52700 | 801 |
| 408 | 20250407 | 123100 | 4213014250 | 52800 | 52900 | 52900 | 52800 | 396 |
| 409 | 20250407 | 123000 | 4192103050 | 52900 | 52900 | 53000 | 52800 | 232 |
| 410 | 20250407 | 122900 | 4179830250 | 52900 | 53000 | 53000 | 52900 | 248 |
| 411 | 20250407 | 122800 | 4166709700 | 53000 | 53000 | 53000 | 52900 | 91 |
| 412 | 20250407 | 122700 | 4161888700 | 53000 | 53000 | 53100 | 52900 | 169 |
| 413 | 20250407 | 122600 | 4152931900 | 53000 | 53000 | 53100 | 53000 | 152 |
| 414 | 20250407 | 122500 | 4144875600 | 53100 | 53000 | 53100 | 53000 | 83 |
| 415 | 20250407 | 122400 | 4140475500 | 53000 | 53100 | 53100 | 53000 | 201 |
| 416 | 20250407 | 122300 | 4129821200 | 53100 | 53000 | 53100 | 53000 | 426 |
| 417 | 20250407 | 122200 | 4107239800 | 53000 | 53100 | 53100 | 53000 | 29 |
| 418 | 20250407 | 122100 | 4105702400 | 53100 | 53000 | 53100 | 53000 | 248 |
| 419 | 20250407 | 122000 | 4092552600 | 53000 | 53100 | 53100 | 52900 | 459 |
| 420 | 20250407 | 121900 | 4068225700 | 53100 | 53100 | 53100 | 53000 | 56 |
| 421 | 20250407 | 121800 | 4065252900 | 53100 | 53200 | 53200 | 53000 | 117 |
| 422 | 20250407 | 121700 | 4059040500 | 53100 | 53100 | 53100 | 53000 | 206 |
| 423 | 20250407 | 121600 | 4048102600 | 52900 | 53100 | 53100 | 52900 | 211 |
| 424 | 20250407 | 121500 | 4036919800 | 53100 | 53000 | 53100 | 53000 | 96 |
| 425 | 20250407 | 121400 | 4031824900 | 53100 | 53100 | 53300 | 53000 | 1097 |
| 426 | 20250407 | 121300 | 3973598900 | 53200 | 53100 | 53200 | 53100 | 194 |
| 427 | 20250407 | 121200 | 3963279800 | 53200 | 53200 | 53200 | 53100 | 415 |
| 428 | 20250407 | 121100 | 3941217300 | 53200 | 53300 | 53300 | 53100 | 57 |
| 429 | 20250407 | 121000 | 3938183100 | 53100 | 53300 | 53400 | 53100 | 1049 |
| 430 | 20250407 | 120900 | 3882331800 | 53300 | 53300 | 53300 | 53200 | 49 |
| 431 | 20250407 | 120800 | 3879721800 | 53300 | 53300 | 53300 | 53200 | 207 |
| 432 | 20250407 | 120700 | 3868705400 | 53300 | 53300 | 53300 | 53100 | 89 |
| 433 | 20250407 | 120600 | 3863965400 | 53200 | 53200 | 53300 | 53200 | 58 |
| 434 | 20250407 | 120500 | 3860877700 | 53200 | 53200 | 53300 | 53200 | 39 |
| 435 | 20250407 | 120400 | 3858802400 | 53300 | 53200 | 53300 | 53100 | 65 |
| 436 | 20250407 | 120300 | 3855344200 | 53200 | 53300 | 53300 | 53100 | 57 |
| 437 | 20250407 | 120200 | 3852311800 | 53100 | 53200 | 53300 | 53100 | 57 |
| 438 | 20250407 | 120100 | 3849280300 | 53100 | 53200 | 53200 | 53100 | 60 |
| 439 | 20250407 | 120000 | 3846091600 | 53100 | 53200 | 53200 | 53100 | 43 |
| 440 | 20250407 | 115900 | 3843805400 | 53100 | 53200 | 53200 | 53100 | 48 |
| 441 | 20250407 | 115800 | 3841252500 | 53000 | 53100 | 53200 | 53000 | 159 |
| 442 | 20250407 | 115700 | 3832806900 | 53100 | 53200 | 53200 | 53100 | 115 |
| 443 | 20250407 | 115600 | 3826693300 | 53200 | 53200 | 53200 | 53100 | 140 |
| 444 | 20250407 | 115500 | 3819246400 | 53300 | 53200 | 53400 | 53200 | 108 |
| 445 | 20250407 | 115400 | 3813488600 | 53300 | 53200 | 53400 | 53200 | 47 |
| 446 | 20250407 | 115300 | 3810981600 | 53300 | 53300 | 53400 | 53300 | 26 |
| 447 | 20250407 | 115200 | 3809595600 | 53300 | 53200 | 53400 | 53200 | 114 |
| 448 | 20250407 | 115100 | 3803519200 | 53200 | 53300 | 53300 | 53200 | 97 |
| 449 | 20250407 | 115000 | 3798352300 | 53300 | 53100 | 53300 | 53100 | 66 |
| 450 | 20250407 | 114900 | 3794841900 | 53100 | 53100 | 53200 | 53100 | 122 |
| 451 | 20250407 | 114800 | 3788356400 | 53100 | 53200 | 53200 | 53100 | 29 |
| 452 | 20250407 | 114700 | 3786815700 | 53200 | 53100 | 53200 | 53000 | 275 |
| 453 | 20250407 | 114600 | 3772215200 | 53100 | 53100 | 53100 | 53000 | 26 |
| 454 | 20250407 | 114500 | 3770835800 | 53100 | 53100 | 53100 | 53000 | 41 |
| 455 | 20250407 | 114400 | 3768661400 | 53000 | 53100 | 53100 | 53000 | 67 |
| 456 | 20250407 | 114300 | 3765106200 | 53100 | 53000 | 53100 | 53000 | 44 |
| 457 | 20250407 | 114200 | 3762772900 | 53000 | 53000 | 53100 | 53000 | 26 |
| 458 | 20250407 | 114100 | 3761394800 | 53000 | 53000 | 53100 | 52900 | 50 |
| 459 | 20250407 | 114000 | 3758744900 | 53000 | 53000 | 53000 | 52900 | 242 |
| 460 | 20250407 | 113900 | 3745919700 | 53000 | 52800 | 53000 | 52800 | 63 |
| 461 | 20250407 | 113800 | 3742586600 | 52900 | 53100 | 53100 | 52900 | 622 |
| 462 | 20250407 | 113700 | 3709650000 | 53100 | 53100 | 53200 | 53000 | 135 |
| 463 | 20250407 | 113600 | 3702484100 | 53100 | 53000 | 53100 | 53000 | 52 |
| 464 | 20250407 | 113500 | 3699726200 | 53100 | 53100 | 53200 | 53100 | 102 |
| 465 | 20250407 | 113400 | 3694309700 | 53100 | 53100 | 53300 | 53000 | 187 |
| 466 | 20250407 | 113300 | 3684376000 | 53100 | 53200 | 53200 | 53100 | 326 |
| 467 | 20250407 | 113200 | 3667064300 | 53200 | 53100 | 53200 | 53100 | 150 |
| 468 | 20250407 | 113100 | 3659087200 | 53100 | 53200 | 53200 | 53100 | 158 |
| 469 | 20250407 | 113000 | 3650693500 | 53200 | 53100 | 53200 | 53100 | 62 |
| 470 | 20250407 | 112900 | 3647397400 | 53200 | 53200 | 53200 | 53100 | 110 |
| 471 | 20250407 | 112800 | 3641548200 | 53200 | 53200 | 53300 | 53200 | 175 |
| 472 | 20250407 | 112700 | 3632237900 | 53300 | 53200 | 53300 | 53100 | 266 |
| 473 | 20250407 | 112600 | 3618081900 | 53200 | 53100 | 53200 | 53100 | 39 |
| 474 | 20250407 | 112500 | 3616008800 | 53200 | 53200 | 53200 | 53100 | 140 |
| 475 | 20250407 | 112400 | 3608561000 | 53300 | 53200 | 53300 | 53200 | 149 |
| 476 | 20250407 | 112300 | 3600634100 | 53200 | 53400 | 53400 | 53200 | 218 |
| 477 | 20250407 | 112200 | 3589021000 | 53400 | 53400 | 53400 | 53300 | 39 |
| 478 | 20250407 | 112100 | 3586939500 | 53400 | 53200 | 53400 | 53200 | 79 |
| 479 | 20250407 | 112000 | 3582723800 | 53200 | 53200 | 53300 | 53100 | 158 |
| 480 | 20250407 | 111900 | 3574314000 | 53100 | 53300 | 53300 | 53100 | 552 |
| 481 | 20250407 | 111800 | 3544931500 | 53200 | 53300 | 53300 | 53200 | 94 |
| 482 | 20250407 | 111700 | 3539924500 | 53400 | 53300 | 53400 | 53300 | 51 |
| 483 | 20250407 | 111600 | 3537204700 | 53400 | 53300 | 53400 | 53300 | 112 |
| 484 | 20250407 | 111500 | 3531234900 | 53200 | 53200 | 53300 | 53200 | 181 |
| 485 | 20250407 | 111400 | 3521605200 | 53200 | 53200 | 53300 | 53200 | 24 |
| 486 | 20250407 | 111300 | 3520327400 | 53300 | 53300 | 53300 | 53200 | 67 |
| 487 | 20250407 | 111200 | 3516762400 | 53200 | 53200 | 53300 | 53100 | 412 |
| 488 | 20250407 | 111100 | 3494844300 | 53200 | 53300 | 53300 | 53200 | 59 |
| 489 | 20250407 | 111000 | 3491701900 | 53300 | 53300 | 53300 | 53200 | 356 |
| 490 | 20250407 | 110900 | 3472754800 | 53300 | 53300 | 53400 | 53300 | 42 |
| 491 | 20250407 | 110800 | 3470515900 | 53300 | 53300 | 53400 | 53300 | 70 |
| 492 | 20250407 | 110700 | 3466784800 | 53300 | 53400 | 53400 | 53300 | 402 |
| 493 | 20250407 | 110600 | 3445357900 | 53400 | 53300 | 53400 | 53300 | 248 |
| 494 | 20250407 | 110500 | 3432115000 | 53300 | 53400 | 53400 | 53200 | 158 |
| 495 | 20250407 | 110400 | 3423694200 | 53400 | 53800 | 53800 | 53100 | 261 |
| 496 | 20250407 | 110300 | 3409799600 | 53200 | 53150 | 53900 | 53150 | 825 |
| 497 | 20250407 | 110200 | 3365793900 | 53150 | 53100 | 53200 | 53100 | 43 |
| 498 | 20250407 | 110100 | 3363507500 | 53100 | 53050 | 53100 | 53050 | 154 |
| 499 | 20250407 | 110000 | 3355330750 | 53050 | 53100 | 53100 | 53050 | 11 |
| 500 | 20250407 | 105900 | 3354746950 | 53000 | 52900 | 53100 | 52900 | 3481 |
| 501 | 20250407 | 105800 | 3170242050 | 52900 | 52900 | 53000 | 52900 | 97 |
| 502 | 20250407 | 105700 | 3165107950 | 52900 | 52800 | 52900 | 52800 | 54 |
| 503 | 20250407 | 105600 | 3162251550 | 52800 | 52900 | 53000 | 52800 | 161 |
| 504 | 20250407 | 105500 | 3153733850 | 53000 | 52900 | 53000 | 52800 | 965 |
| 505 | 20250407 | 105400 | 3102679150 | 52800 | 52800 | 52900 | 52800 | 28 |
| 506 | 20250407 | 105300 | 3101200350 | 52800 | 52800 | 52900 | 52800 | 16 |
| 507 | 20250407 | 105200 | 3100355450 | 52800 | 52700 | 52900 | 52700 | 48 |
| 508 | 20250407 | 105100 | 3097821350 | 52800 | 52800 | 52800 | 52700 | 92 |
| 509 | 20250407 | 105000 | 3092964450 | 52800 | 52800 | 52800 | 52800 | 70 |
| 510 | 20250407 | 104900 | 3089268450 | 52800 | 52800 | 52800 | 52700 | 181 |
| 511 | 20250407 | 104800 | 3079723950 | 52700 | 52700 | 52900 | 52700 | 222 |
| 512 | 20250407 | 104700 | 3068012750 | 52800 | 52800 | 52800 | 52700 | 330 |
| 513 | 20250407 | 104600 | 3050592850 | 52700 | 52700 | 52800 | 52700 | 36 |
| 514 | 20250407 | 104500 | 3048693650 | 52700 | 52700 | 52700 | 52600 | 94 |
| 515 | 20250407 | 104400 | 3043740450 | 52600 | 52700 | 52700 | 52600 | 148 |
| 516 | 20250407 | 104300 | 3035943450 | 52700 | 52700 | 52700 | 52600 | 79 |
| 517 | 20250407 | 104200 | 3031781650 | 52700 | 52700 | 52800 | 52600 | 203 |
| 518 | 20250407 | 104100 | 3021084650 | 52700 | 52800 | 52900 | 52700 | 515 |
| 519 | 20250407 | 104000 | 2993937750 | 52800 | 52800 | 52800 | 52800 | 50 |
| 520 | 20250407 | 103900 | 2991297750 | 52800 | 52800 | 52900 | 52800 | 135 |
| 521 | 20250407 | 103800 | 2984165750 | 52900 | 52900 | 52900 | 52900 | 11 |
| 522 | 20250407 | 103700 | 2983583850 | 52900 | 52700 | 52900 | 52700 | 136 |
| 523 | 20250407 | 103600 | 2976395350 | 52800 | 52800 | 52800 | 52700 | 253 |
| 524 | 20250407 | 103500 | 2963037550 | 52700 | 52800 | 52800 | 52700 | 50 |
| 525 | 20250407 | 103400 | 2960399950 | 52800 | 52800 | 52800 | 52700 | 76 |
| 526 | 20250407 | 103300 | 2956389450 | 52700 | 52800 | 52800 | 52700 | 16 |
| 527 | 20250407 | 103200 | 2955546050 | 52700 | 52800 | 52800 | 52700 | 20 |
| 528 | 20250407 | 103100 | 2954490950 | 52800 | 52800 | 52800 | 52600 | 240 |
| 529 | 20250407 | 103000 | 2941820650 | 52800 | 52700 | 52800 | 52700 | 673 |
| 530 | 20250407 | 102900 | 2906292650 | 52800 | 52700 | 52800 | 52600 | 72 |
| 531 | 20250407 | 102800 | 2902494450 | 52700 | 52600 | 52700 | 52600 | 226 |
| 532 | 20250407 | 102700 | 2890585150 | 52600 | 52600 | 52700 | 52600 | 38 |
| 533 | 20250407 | 102600 | 2888583850 | 52600 | 52600 | 52700 | 52500 | 221 |
| 534 | 20250407 | 102500 | 2876956550 | 52700 | 52500 | 52700 | 52500 | 122 |
| 535 | 20250407 | 102400 | 2870536750 | 52700 | 52500 | 52700 | 52500 | 168 |
| 536 | 20250407 | 102300 | 2861697350 | 52500 | 52600 | 52600 | 52400 | 89 |
| 537 | 20250407 | 102200 | 2857017550 | 52600 | 52600 | 52600 | 52400 | 125 |
| 538 | 20250407 | 102100 | 2850451650 | 52600 | 52400 | 52600 | 52400 | 72 |
| 539 | 20250407 | 102000 | 2846669850 | 52600 | 52400 | 52600 | 52400 | 113 |
| 540 | 20250407 | 101900 | 2840734450 | 52500 | 52500 | 52500 | 52400 | 527 |
| 541 | 20250407 | 101800 | 2813082250 | 52500 | 52500 | 52500 | 52400 | 30 |
| 542 | 20250407 | 101700 | 2811508850 | 52400 | 52400 | 52500 | 52300 | 351 |
| 543 | 20250407 | 101600 | 2793116650 | 52400 | 52300 | 52400 | 52200 | 253 |
| 544 | 20250407 | 101500 | 2779885400 | 52300 | 52300 | 52400 | 52200 | 567 |
| 545 | 20250407 | 101400 | 2750225400 | 52400 | 52300 | 52500 | 52300 | 60 |
| 546 | 20250407 | 101300 | 2747082400 | 52500 | 52400 | 52500 | 52300 | 676 |
| 547 | 20250407 | 101200 | 2711665400 | 52500 | 52500 | 52600 | 52500 | 79 |
| 548 | 20250407 | 101100 | 2707516200 | 52600 | 52300 | 52600 | 52300 | 330 |
| 549 | 20250407 | 101000 | 2690196700 | 52300 | 52400 | 52500 | 52300 | 99 |
| 550 | 20250407 | 100900 | 2685012800 | 52400 | 52400 | 52400 | 52400 | 85 |
| 551 | 20250407 | 100800 | 2680558800 | 52500 | 52400 | 52500 | 52200 | 514 |
| 552 | 20250407 | 100700 | 2653650800 | 52400 | 52500 | 52500 | 52400 | 395 |
| 553 | 20250407 | 100600 | 2632943100 | 52500 | 52400 | 52500 | 52400 | 211 |
| 554 | 20250407 | 100500 | 2621872000 | 52400 | 52400 | 52500 | 52400 | 173 |
| 555 | 20250407 | 100400 | 2612804200 | 52300 | 52400 | 52500 | 52200 | 1174 |
| 556 | 20250407 | 100300 | 2551321800 | 52400 | 52500 | 52500 | 52400 | 143 |
| 557 | 20250407 | 100200 | 2543828000 | 52500 | 52300 | 52500 | 52300 | 446 |
| 558 | 20250407 | 100100 | 2520458200 | 52400 | 52400 | 52500 | 52300 | 80 |
| 559 | 20250407 | 100000 | 2516270600 | 52300 | 52300 | 52500 | 52300 | 729 |
| 560 | 20250407 | 095900 | 2478083000 | 52500 | 52500 | 52500 | 52400 | 3 |
| 561 | 20250407 | 095800 | 2477925600 | 52500 | 52300 | 52500 | 52300 | 656 |
| 562 | 20250407 | 095700 | 2443586700 | 52300 | 52400 | 52400 | 52300 | 184 |
| 563 | 20250407 | 095600 | 2433960400 | 52400 | 52400 | 52500 | 52300 | 286 |
| 564 | 20250407 | 095500 | 2418987400 | 52400 | 52400 | 52500 | 52400 | 173 |
| 565 | 20250407 | 095400 | 2409922000 | 52500 | 52400 | 52500 | 52300 | 174 |
| 566 | 20250407 | 095300 | 2400804400 | 52400 | 52300 | 52400 | 52300 | 54 |
| 567 | 20250407 | 095200 | 2397978800 | 52400 | 52300 | 52400 | 52300 | 138 |
| 568 | 20250407 | 095100 | 2390759000 | 52300 | 52300 | 52400 | 52300 | 186 |
| 569 | 20250407 | 095000 | 2381028200 | 52300 | 52200 | 52300 | 52200 | 125 |
| 570 | 20250407 | 094900 | 2374497700 | 52300 | 52200 | 52300 | 52200 | 321 |
| 571 | 20250407 | 094800 | 2357713700 | 52300 | 52300 | 52300 | 52200 | 234 |
| 572 | 20250407 | 094700 | 2345489000 | 52300 | 52500 | 52500 | 52300 | 1246 |
| 573 | 20250407 | 094600 | 2280268500 | 52500 | 52500 | 52500 | 52400 | 383 |
| 574 | 20250407 | 094500 | 2260169200 | 52500 | 52600 | 52600 | 52400 | 385 |
| 575 | 20250407 | 094400 | 2239951700 | 52500 | 52500 | 52700 | 52500 | 284 |
| 576 | 20250407 | 094300 | 2225038100 | 52600 | 52900 | 52900 | 52600 | 1084 |
| 577 | 20250407 | 094200 | 2167916100 | 52900 | 52900 | 53000 | 52900 | 8228 |
| 578 | 20250407 | 094100 | 1731890750 | 52800 | 53000 | 53000 | 52800 | 723 |
| 579 | 20250407 | 094000 | 1693641350 | 53000 | 53000 | 53100 | 53000 | 164 |
| 580 | 20250407 | 093900 | 1684944250 | 53000 | 53000 | 53000 | 52900 | 129 |
| 581 | 20250407 | 093800 | 1678107450 | 52900 | 52900 | 53000 | 52900 | 90 |
| 582 | 20250407 | 093700 | 1673340850 | 52900 | 52900 | 53000 | 52700 | 215 |
| 583 | 20250407 | 093600 | 1661975950 | 52900 | 52800 | 53100 | 52700 | 363 |
| 584 | 20250407 | 093500 | 1642780350 | 52900 | 53100 | 53300 | 52800 | 382 |
| 585 | 20250407 | 093400 | 1622527250 | 53000 | 52700 | 53000 | 52700 | 513 |
| 586 | 20250407 | 093300 | 1595413150 | 52700 | 52700 | 52700 | 52400 | 74 |
| 587 | 20250407 | 093200 | 1591525350 | 52400 | 52700 | 52700 | 52400 | 450 |
| 588 | 20250407 | 093100 | 1567882250 | 52500 | 52400 | 52500 | 52400 | 726 |
| 589 | 20250407 | 093000 | 1529790950 | 52500 | 52500 | 52500 | 52400 | 469 |
| 590 | 20250407 | 092900 | 1505200350 | 52400 | 52600 | 52600 | 52400 | 1596 |
| 591 | 20250407 | 092800 | 1421410550 | 52600 | 52700 | 52700 | 52500 | 1587 |
| 592 | 20250407 | 092700 | 1337900650 | 52700 | 52800 | 52800 | 52700 | 84 |
| 593 | 20250407 | 092600 | 1333467550 | 52800 | 52800 | 52900 | 52700 | 551 |
| 594 | 20250407 | 092500 | 1304377550 | 52900 | 52800 | 52900 | 52800 | 382 |
| 595 | 20250407 | 092400 | 1284207550 | 52800 | 52800 | 52800 | 52800 | 137 |
| 596 | 20250407 | 092300 | 1276973950 | 52900 | 52900 | 52900 | 52700 | 806 |
| 597 | 20250407 | 092200 | 1234409550 | 52900 | 53000 | 53000 | 52800 | 2236 |
| 598 | 20250407 | 092100 | 1116197150 | 53000 | 53100 | 53100 | 53000 | 463 |
| 599 | 20250407 | 092000 | 1091623850 | 53100 | 53100 | 53100 | 53000 | 1409 |
| 600 | 20250407 | 091900 | 1016936350 | 53100 | 53100 | 53200 | 53000 | 481 |
| 601 | 20250407 | 091800 | 991391650 | 53100 | 53200 | 53200 | 53000 | 398 |
| 602 | 20250407 | 091700 | 970257950 | 53200 | 53200 | 53400 | 53000 | 354 |
| 603 | 20250407 | 091600 | 951453050 | 53100 | 53100 | 53300 | 53100 | 660 |
| 604 | 20250407 | 091500 | 916347050 | 53100 | 53100 | 53200 | 53000 | 533 |
| 605 | 20250407 | 091400 | 888057650 | 53000 | 52900 | 53100 | 52900 | 714 |
| 606 | 20250407 | 091300 | 850235950 | 52900 | 53100 | 53100 | 52900 | 375 |
| 607 | 20250407 | 091200 | 830376950 | 52900 | 52800 | 53100 | 52800 | 893 |
| 608 | 20250407 | 091100 | 783103450 | 52800 | 53000 | 53000 | 52800 | 527 |
| 609 | 20250407 | 091000 | 755188150 | 53000 | 53200 | 53300 | 53000 | 415 |
| 610 | 20250407 | 090900 | 733132850 | 53200 | 52900 | 53200 | 52800 | 639 |
| 611 | 20250407 | 090800 | 699269150 | 52900 | 53100 | 53100 | 52900 | 1966 |
| 612 | 20250407 | 090700 | 595035150 | 53200 | 53200 | 53200 | 53100 | 549 |
| 613 | 20250407 | 090600 | 565862500 | 53300 | 53200 | 53300 | 53200 | 223 |
| 614 | 20250407 | 090500 | 553996500 | 53100 | 53200 | 53200 | 53000 | 1434 |
| 615 | 20250407 | 090400 | 477938800 | 53200 | 53400 | 53600 | 53000 | 2703 |
| 616 | 20250407 | 090300 | 334245100 | 53500 | 53700 | 53700 | 53400 | 1062 |
| 617 | 20250407 | 090200 | 277359200 | 53800 | 54300 | 54300 | 53500 | 202 |
| 618 | 20250407 | 090100 | 266480000 | 54400 | 54100 | 54600 | 53800 | 1082 |
| 619 | 20250407 | 090000 | 207894300 | 53800 | 53500 | 54700 | 53500 | 3880 |