30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 182800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 9809 |
| 3 | 20250402 | 182700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20250402 | 182600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20250402 | 182500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20250402 | 182400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20250402 | 182300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20250402 | 182200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20250402 | 182100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20250402 | 182000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20250402 | 181900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20250402 | 181800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20250402 | 181700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20250402 | 181600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20250402 | 181500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20250402 | 181400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20250402 | 181300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20250402 | 181200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20250402 | 181100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20250402 | 181000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20250402 | 180900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20250402 | 180800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20250402 | 180700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20250402 | 180600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20250402 | 180500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20250402 | 180400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20250402 | 180300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20250402 | 180200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20250402 | 180100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20250402 | 180000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20250402 | 175900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20250402 | 175800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 9809 |
| 33 | 20250402 | 175700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20250402 | 175600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20250402 | 175500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20250402 | 175400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20250402 | 175300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20250402 | 175200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20250402 | 175100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20250402 | 175000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20250402 | 174900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20250402 | 174800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20250402 | 174700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20250402 | 174600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20250402 | 174500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20250402 | 174400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20250402 | 174300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20250402 | 174200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20250402 | 174100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20250402 | 174000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20250402 | 173900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20250402 | 173800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20250402 | 173700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20250402 | 173600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20250402 | 173500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20250402 | 173400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20250402 | 173300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20250402 | 173200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20250402 | 173100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20250402 | 173000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20250402 | 172900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20250402 | 172800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 9809 |
| 63 | 20250402 | 172700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20250402 | 172600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20250402 | 172500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20250402 | 172400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20250402 | 172300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20250402 | 172200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20250402 | 172100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20250402 | 172000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20250402 | 171900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20250402 | 171800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20250402 | 171700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20250402 | 171600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20250402 | 171500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20250402 | 171400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20250402 | 171300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20250402 | 171200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20250402 | 171100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20250402 | 171000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20250402 | 170900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20250402 | 170800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20250402 | 170700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20250402 | 170600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20250402 | 170500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20250402 | 170400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20250402 | 170300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20250402 | 170200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20250402 | 170100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20250402 | 170000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20250402 | 165900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20250402 | 165800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 9809 |
| 93 | 20250402 | 165700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20250402 | 165600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20250402 | 165500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20250402 | 165400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20250402 | 165300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20250402 | 165200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20250402 | 165100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20250402 | 165000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20250402 | 164900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20250402 | 164800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20250402 | 164700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20250402 | 164600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20250402 | 164500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20250402 | 164400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20250402 | 164300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20250402 | 164200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20250402 | 164100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20250402 | 164000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20250402 | 163900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20250402 | 163800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20250402 | 163700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20250402 | 163600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20250402 | 163500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20250402 | 163400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20250402 | 163300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20250402 | 163200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20250402 | 163100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20250402 | 163000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20250402 | 162900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20250402 | 162800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 9809 |
| 123 | 20250402 | 162700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20250402 | 162600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20250402 | 162500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20250402 | 162400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20250402 | 162300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20250402 | 162200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20250402 | 162100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20250402 | 162000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20250402 | 161900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20250402 | 161800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20250402 | 161700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20250402 | 161600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20250402 | 161500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20250402 | 161400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20250402 | 161300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20250402 | 161200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20250402 | 161100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20250402 | 161000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20250402 | 160900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20250402 | 160800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20250402 | 160700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20250402 | 160600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20250402 | 160500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20250402 | 160400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20250402 | 160300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20250402 | 160200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20250402 | 160100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20250402 | 160000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20250402 | 155900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20250402 | 155800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 9809 |
| 153 | 20250402 | 155700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20250402 | 155600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20250402 | 155500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20250402 | 155400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20250402 | 155300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20250402 | 155200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20250402 | 155100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20250402 | 155000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20250402 | 154900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20250402 | 154800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20250402 | 154700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20250402 | 154600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20250402 | 154500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20250402 | 154400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20250402 | 154300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20250402 | 154200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20250402 | 154100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20250402 | 154000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20250402 | 153900 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20250402 | 153800 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20250402 | 153700 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20250402 | 153600 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20250402 | 153500 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20250402 | 153400 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20250402 | 153300 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20250402 | 153200 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20250402 | 153100 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20250402 | 153000 | 8502749575 | 37150 | 37150 | 37150 | 37150 | 9809 |
| 181 | 20250402 | 152900 | 8138345225 | 37250 | 37250 | 37250 | 37250 | 0 |
| 182 | 20250402 | 152800 | 8138345225 | 37250 | 37250 | 37250 | 37250 | 0 |
| 183 | 20250402 | 152700 | 8138345225 | 37250 | 37250 | 37250 | 37250 | 0 |
| 184 | 20250402 | 152600 | 8138345225 | 37250 | 37250 | 37250 | 37250 | 0 |
| 185 | 20250402 | 152500 | 8138345225 | 37250 | 37250 | 37250 | 37250 | 0 |
| 186 | 20250402 | 152400 | 8138345225 | 37250 | 37250 | 37250 | 37250 | 0 |
| 187 | 20250402 | 152300 | 8138345225 | 37250 | 37250 | 37250 | 37250 | 0 |
| 188 | 20250402 | 152200 | 8138345225 | 37250 | 37250 | 37250 | 37250 | 0 |
| 189 | 20250402 | 152100 | 8138345225 | 37250 | 37250 | 37250 | 37250 | 0 |
| 190 | 20250402 | 152000 | 8138345225 | 37250 | 37250 | 37250 | 37250 | 0 |
| 191 | 20250402 | 151900 | 8138345225 | 37250 | 37300 | 37300 | 37250 | 376 |
| 192 | 20250402 | 151800 | 8124336275 | 37300 | 37250 | 37300 | 37200 | 308 |
| 193 | 20250402 | 151700 | 8112863725 | 37250 | 37250 | 37300 | 37250 | 90 |
| 194 | 20250402 | 151600 | 8109510975 | 37250 | 37250 | 37300 | 37250 | 638 |
| 195 | 20250402 | 151500 | 8085723975 | 37250 | 37300 | 37300 | 37250 | 628 |
| 196 | 20250402 | 151400 | 8062314275 | 37300 | 37250 | 37300 | 37250 | 852 |
| 197 | 20250402 | 151300 | 8030553275 | 37250 | 37200 | 37300 | 37200 | 871 |
| 198 | 20250402 | 151200 | 7998112825 | 37200 | 37250 | 37250 | 37200 | 327 |
| 199 | 20250402 | 151100 | 7985948325 | 37250 | 37200 | 37250 | 37200 | 666 |
| 200 | 20250402 | 151000 | 7961162925 | 37200 | 37250 | 37300 | 37150 | 1443 |
| 201 | 20250402 | 150900 | 7907476875 | 37250 | 37250 | 37300 | 37250 | 503 |
| 202 | 20250402 | 150800 | 7888738725 | 37250 | 37250 | 37250 | 37250 | 399 |
| 203 | 20250402 | 150700 | 7873875975 | 37250 | 37300 | 37300 | 37250 | 637 |
| 204 | 20250402 | 150600 | 7850146375 | 37300 | 37300 | 37350 | 37300 | 349 |
| 205 | 20250402 | 150500 | 7837128625 | 37250 | 37350 | 37350 | 37250 | 1525 |
| 206 | 20250402 | 150400 | 7780200525 | 37350 | 37350 | 37350 | 37350 | 191 |
| 207 | 20250402 | 150300 | 7773066675 | 37350 | 37375 | 37375 | 37350 | 208 |
| 208 | 20250402 | 150200 | 7765297850 | 37375 | 37400 | 37400 | 37350 | 240 |
| 209 | 20250402 | 150100 | 7756333775 | 37400 | 37350 | 37400 | 37350 | 935 |
| 210 | 20250402 | 150000 | 7721405125 | 37350 | 37350 | 37350 | 37350 | 152 |
| 211 | 20250402 | 145900 | 7715727925 | 37400 | 37400 | 37400 | 37350 | 923 |
| 212 | 20250402 | 145800 | 7681250250 | 37400 | 37400 | 37400 | 37400 | 759 |
| 213 | 20250402 | 145700 | 7652863650 | 37400 | 37400 | 37450 | 37400 | 206 |
| 214 | 20250402 | 145600 | 7645158650 | 37400 | 37450 | 37450 | 37400 | 854 |
| 215 | 20250402 | 145500 | 7613179850 | 37450 | 37450 | 37500 | 37400 | 1039 |
| 216 | 20250402 | 145400 | 7574302900 | 37500 | 37450 | 37500 | 37450 | 205 |
| 217 | 20250402 | 145300 | 7566625450 | 37450 | 37400 | 37500 | 37400 | 999 |
| 218 | 20250402 | 145200 | 7529228200 | 37400 | 37400 | 37400 | 37400 | 403 |
| 219 | 20250402 | 145100 | 7514156000 | 37400 | 37400 | 37400 | 37400 | 1048 |
| 220 | 20250402 | 145000 | 7474960800 | 37400 | 37350 | 37400 | 37350 | 1664 |
| 221 | 20250402 | 144900 | 7412742300 | 37400 | 37400 | 37450 | 37400 | 906 |
| 222 | 20250402 | 144800 | 7378847450 | 37400 | 37400 | 37400 | 37400 | 319 |
| 223 | 20250402 | 144700 | 7366916850 | 37400 | 37400 | 37450 | 37400 | 367 |
| 224 | 20250402 | 144600 | 7353191000 | 37400 | 37400 | 37450 | 37400 | 224 |
| 225 | 20250402 | 144500 | 7344813300 | 37400 | 37450 | 37450 | 37400 | 11 |
| 226 | 20250402 | 144400 | 7344401850 | 37450 | 37400 | 37450 | 37400 | 1134 |
| 227 | 20250402 | 144300 | 7301935900 | 37400 | 37450 | 37450 | 37400 | 502 |
| 228 | 20250402 | 144200 | 7283160400 | 37425 | 37450 | 37450 | 37425 | 15 |
| 229 | 20250402 | 144100 | 7282598775 | 37450 | 37450 | 37450 | 37400 | 62 |
| 230 | 20250402 | 144000 | 7280278900 | 37450 | 37450 | 37450 | 37400 | 208 |
| 231 | 20250402 | 143900 | 7272490550 | 37450 | 37450 | 37500 | 37450 | 151 |
| 232 | 20250402 | 143800 | 7266834450 | 37500 | 37400 | 37500 | 37400 | 478 |
| 233 | 20250402 | 143700 | 7248944250 | 37400 | 37350 | 37450 | 37350 | 710 |
| 234 | 20250402 | 143600 | 7222394400 | 37400 | 37350 | 37400 | 37300 | 818 |
| 235 | 20250402 | 143500 | 7191841450 | 37350 | 37350 | 37350 | 37300 | 48 |
| 236 | 20250402 | 143400 | 7190050550 | 37350 | 37300 | 37350 | 37300 | 333 |
| 237 | 20250402 | 143300 | 7177629550 | 37350 | 37300 | 37350 | 37300 | 253 |
| 238 | 20250402 | 143200 | 7168183450 | 37350 | 37300 | 37350 | 37300 | 58 |
| 239 | 20250402 | 143100 | 7166018200 | 37300 | 37300 | 37350 | 37300 | 130 |
| 240 | 20250402 | 143000 | 7161167750 | 37300 | 37300 | 37350 | 37300 | 385 |
| 241 | 20250402 | 142900 | 7146805800 | 37300 | 37250 | 37350 | 37250 | 310 |
| 242 | 20250402 | 142800 | 7135239500 | 37300 | 37300 | 37325 | 37250 | 727 |
| 243 | 20250402 | 142700 | 7108130250 | 37300 | 37250 | 37300 | 37250 | 711 |
| 244 | 20250402 | 142600 | 7081636650 | 37250 | 37200 | 37250 | 37200 | 552 |
| 245 | 20250402 | 142500 | 7061102100 | 37200 | 37200 | 37250 | 37200 | 62 |
| 246 | 20250402 | 142400 | 7058795400 | 37200 | 37250 | 37250 | 37200 | 216 |
| 247 | 20250402 | 142300 | 7050759450 | 37200 | 37200 | 37200 | 37200 | 319 |
| 248 | 20250402 | 142200 | 7038892650 | 37200 | 37200 | 37200 | 37200 | 237 |
| 249 | 20250402 | 142100 | 7030076250 | 37200 | 37200 | 37200 | 37200 | 532 |
| 250 | 20250402 | 142000 | 7010285850 | 37200 | 37150 | 37200 | 37150 | 83 |
| 251 | 20250402 | 141900 | 7007202250 | 37150 | 37200 | 37200 | 37150 | 188 |
| 252 | 20250402 | 141800 | 7000208950 | 37200 | 37150 | 37250 | 37100 | 869 |
| 253 | 20250402 | 141700 | 6967905950 | 37150 | 37150 | 37150 | 37000 | 1284 |
| 254 | 20250402 | 141600 | 6920333700 | 37150 | 37100 | 37150 | 37100 | 470 |
| 255 | 20250402 | 141500 | 6902896450 | 37150 | 37150 | 37150 | 37150 | 240 |
| 256 | 20250402 | 141400 | 6893980450 | 37150 | 37150 | 37150 | 37150 | 523 |
| 257 | 20250402 | 141300 | 6874551000 | 37100 | 37050 | 37100 | 37050 | 1089 |
| 258 | 20250402 | 141200 | 6834149200 | 37050 | 37050 | 37100 | 37050 | 374 |
| 259 | 20250402 | 141100 | 6820288850 | 37050 | 37100 | 37100 | 37050 | 460 |
| 260 | 20250402 | 141000 | 6803245550 | 37050 | 37100 | 37100 | 37050 | 55 |
| 261 | 20250402 | 140900 | 6801207500 | 37050 | 37100 | 37100 | 37050 | 25 |
| 262 | 20250402 | 140800 | 6800280750 | 37100 | 37100 | 37100 | 37100 | 23 |
| 263 | 20250402 | 140700 | 6799427450 | 37050 | 37050 | 37100 | 37050 | 572 |
| 264 | 20250402 | 140600 | 6778234800 | 37100 | 37000 | 37100 | 37000 | 1671 |
| 265 | 20250402 | 140500 | 6716324600 | 37050 | 37050 | 37050 | 37000 | 176 |
| 266 | 20250402 | 140400 | 6709804550 | 37050 | 37100 | 37100 | 37050 | 769 |
| 267 | 20250402 | 140300 | 6681312900 | 37050 | 37100 | 37100 | 37050 | 46 |
| 268 | 20250402 | 140200 | 6679608300 | 37100 | 37075 | 37100 | 37050 | 22 |
| 269 | 20250402 | 140100 | 6678793075 | 37100 | 37050 | 37100 | 37000 | 886 |
| 270 | 20250402 | 140000 | 6645966700 | 37050 | 37100 | 37100 | 37050 | 1355 |
| 271 | 20250402 | 135900 | 6595763350 | 37050 | 37100 | 37100 | 37050 | 60 |
| 272 | 20250402 | 135800 | 6593538350 | 37100 | 37100 | 37100 | 37100 | 306 |
| 273 | 20250402 | 135700 | 6582185750 | 37100 | 37100 | 37150 | 37100 | 1039 |
| 274 | 20250402 | 135600 | 6543637350 | 37100 | 37100 | 37150 | 37100 | 706 |
| 275 | 20250402 | 135500 | 6517444650 | 37150 | 37150 | 37150 | 37100 | 596 |
| 276 | 20250402 | 135400 | 6495314200 | 37150 | 37150 | 37200 | 37150 | 619 |
| 277 | 20250402 | 135300 | 6472318250 | 37200 | 37200 | 37200 | 37150 | 81 |
| 278 | 20250402 | 135200 | 6469305850 | 37200 | 37150 | 37200 | 37150 | 93 |
| 279 | 20250402 | 135100 | 6465850800 | 37150 | 37150 | 37150 | 37150 | 122 |
| 280 | 20250402 | 135000 | 6461318500 | 37150 | 37150 | 37200 | 37150 | 274 |
| 281 | 20250402 | 134900 | 6451138800 | 37200 | 37200 | 37200 | 37150 | 1507 |
| 282 | 20250402 | 134800 | 6395105250 | 37200 | 37200 | 37250 | 37150 | 1282 |
| 283 | 20250402 | 134700 | 6347414350 | 37200 | 37150 | 37200 | 37100 | 1463 |
| 284 | 20250402 | 134600 | 6293068425 | 37150 | 37050 | 37150 | 37050 | 1548 |
| 285 | 20250402 | 134500 | 6235622625 | 37100 | 37100 | 37100 | 37050 | 23 |
| 286 | 20250402 | 134400 | 6234769825 | 37100 | 37100 | 37100 | 37100 | 1395 |
| 287 | 20250402 | 134300 | 6183015325 | 37100 | 37200 | 37200 | 37100 | 764 |
| 288 | 20250402 | 134200 | 6154632325 | 37200 | 37150 | 37200 | 37150 | 1565 |
| 289 | 20250402 | 134100 | 6096492525 | 37150 | 37150 | 37150 | 37150 | 127 |
| 290 | 20250402 | 134000 | 6091774475 | 37100 | 37125 | 37150 | 37100 | 95 |
| 291 | 20250402 | 133900 | 6088249450 | 37150 | 37200 | 37200 | 37100 | 6759 |
| 292 | 20250402 | 133800 | 5837321600 | 37200 | 37200 | 37200 | 37200 | 80 |
| 293 | 20250402 | 133700 | 5834345600 | 37200 | 37200 | 37200 | 37200 | 558 |
| 294 | 20250402 | 133600 | 5813588000 | 37250 | 37250 | 37250 | 37200 | 420 |
| 295 | 20250402 | 133500 | 5797962225 | 37200 | 37200 | 37250 | 37200 | 574 |
| 296 | 20250402 | 133400 | 5776608475 | 37200 | 37250 | 37250 | 37200 | 46 |
| 297 | 20250402 | 133300 | 5774897000 | 37250 | 37250 | 37250 | 37200 | 631 |
| 298 | 20250402 | 133200 | 5751392300 | 37250 | 37300 | 37300 | 37250 | 337 |
| 299 | 20250402 | 133100 | 5738833800 | 37250 | 37250 | 37250 | 37250 | 638 |
| 300 | 20250402 | 133000 | 5715068300 | 37250 | 37250 | 37250 | 37250 | 161 |
| 301 | 20250402 | 132900 | 5709071050 | 37250 | 37350 | 37350 | 37250 | 492 |
| 302 | 20250402 | 132800 | 5690723500 | 37350 | 37400 | 37400 | 37350 | 987 |
| 303 | 20250402 | 132700 | 5653857900 | 37400 | 37400 | 37400 | 37400 | 26 |
| 304 | 20250402 | 132600 | 5652885500 | 37350 | 37400 | 37400 | 37350 | 15 |
| 305 | 20250402 | 132500 | 5652324600 | 37400 | 37350 | 37400 | 37350 | 68 |
| 306 | 20250402 | 132400 | 5649783300 | 37350 | 37350 | 37350 | 37350 | 32 |
| 307 | 20250402 | 132300 | 5648588100 | 37350 | 37400 | 37400 | 37350 | 280 |
| 308 | 20250402 | 132200 | 5638129800 | 37350 | 37400 | 37400 | 37350 | 100 |
| 309 | 20250402 | 132100 | 5634389900 | 37400 | 37400 | 37400 | 37350 | 116 |
| 310 | 20250402 | 132000 | 5630052500 | 37400 | 37400 | 37400 | 37350 | 67 |
| 311 | 20250402 | 131900 | 5627547200 | 37400 | 37450 | 37450 | 37400 | 324 |
| 312 | 20250402 | 131800 | 5615422850 | 37400 | 37500 | 37500 | 37400 | 106 |
| 313 | 20250402 | 131700 | 5611458000 | 37450 | 37450 | 37450 | 37450 | 80 |
| 314 | 20250402 | 131600 | 5608462000 | 37450 | 37400 | 37500 | 37400 | 700 |
| 315 | 20250402 | 131500 | 5582261600 | 37400 | 37400 | 37400 | 37350 | 522 |
| 316 | 20250402 | 131400 | 5562755150 | 37400 | 37450 | 37450 | 37350 | 346 |
| 317 | 20250402 | 131300 | 5549816850 | 37450 | 37500 | 37500 | 37450 | 240 |
| 318 | 20250402 | 131200 | 5540824600 | 37500 | 37500 | 37500 | 37500 | 2 |
| 319 | 20250402 | 131100 | 5540749600 | 37550 | 37500 | 37550 | 37500 | 12 |
| 320 | 20250402 | 131000 | 5540299550 | 37550 | 37500 | 37550 | 37450 | 557 |
| 321 | 20250402 | 130900 | 5519421650 | 37500 | 37550 | 37550 | 37500 | 470 |
| 322 | 20250402 | 130800 | 5501783000 | 37600 | 37600 | 37600 | 37600 | 3 |
| 323 | 20250402 | 130700 | 5501670200 | 37600 | 37600 | 37600 | 37575 | 110 |
| 324 | 20250402 | 130600 | 5497534450 | 37600 | 37600 | 37600 | 37600 | 70 |
| 325 | 20250402 | 130500 | 5494902450 | 37600 | 37600 | 37600 | 37550 | 203 |
| 326 | 20250402 | 130400 | 5487271150 | 37600 | 37600 | 37650 | 37600 | 100 |
| 327 | 20250402 | 130300 | 5483510100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 328 | 20250402 | 130200 | 5483510100 | 37600 | 37600 | 37600 | 37600 | 26 |
| 329 | 20250402 | 130100 | 5482532500 | 37600 | 37600 | 37600 | 37600 | 349 |
| 330 | 20250402 | 130000 | 5469410100 | 37550 | 37550 | 37600 | 37550 | 243 |
| 331 | 20250402 | 125900 | 5460285400 | 37600 | 37550 | 37600 | 37550 | 154 |
| 332 | 20250402 | 125800 | 5454497750 | 37550 | 37550 | 37550 | 37550 | 126 |
| 333 | 20250402 | 125700 | 5449766450 | 37550 | 37600 | 37600 | 37550 | 161 |
| 334 | 20250402 | 125600 | 5443714500 | 37600 | 37600 | 37650 | 37600 | 294 |
| 335 | 20250402 | 125500 | 5432655950 | 37600 | 37600 | 37600 | 37600 | 37 |
| 336 | 20250402 | 125400 | 5431264750 | 37550 | 37550 | 37550 | 37550 | 158 |
| 337 | 20250402 | 125300 | 5425331850 | 37500 | 37500 | 37550 | 37500 | 113 |
| 338 | 20250402 | 125200 | 5421094300 | 37550 | 37525 | 37575 | 37525 | 172 |
| 339 | 20250402 | 125100 | 5414635450 | 37500 | 37500 | 37500 | 37450 | 82 |
| 340 | 20250402 | 125000 | 5411560650 | 37500 | 37500 | 37500 | 37450 | 164 |
| 341 | 20250402 | 124900 | 5405412150 | 37500 | 37400 | 37500 | 37350 | 480 |
| 342 | 20250402 | 124800 | 5387444650 | 37350 | 37300 | 37350 | 37300 | 853 |
| 343 | 20250402 | 124700 | 5355613500 | 37300 | 37250 | 37300 | 37250 | 245 |
| 344 | 20250402 | 124600 | 5346484750 | 37300 | 37350 | 37350 | 37300 | 368 |
| 345 | 20250402 | 124500 | 5332757750 | 37300 | 37400 | 37400 | 37300 | 84 |
| 346 | 20250402 | 124400 | 5329622650 | 37400 | 37350 | 37400 | 37350 | 57 |
| 347 | 20250402 | 124300 | 5327492950 | 37350 | 37350 | 37350 | 37300 | 223 |
| 348 | 20250402 | 124200 | 5319169400 | 37350 | 37350 | 37400 | 37300 | 1103 |
| 349 | 20250402 | 124100 | 5277972800 | 37350 | 37350 | 37350 | 37300 | 103 |
| 350 | 20250402 | 124000 | 5274126800 | 37350 | 37450 | 37450 | 37300 | 2450 |
| 351 | 20250402 | 123900 | 5182535050 | 37450 | 37450 | 37450 | 37450 | 6 |
| 352 | 20250402 | 123800 | 5182310350 | 37450 | 37450 | 37450 | 37400 | 213 |
| 353 | 20250402 | 123700 | 5174342700 | 37450 | 37425 | 37450 | 37400 | 76 |
| 354 | 20250402 | 123600 | 5171496625 | 37425 | 37500 | 37500 | 37425 | 14 |
| 355 | 20250402 | 123500 | 5170972375 | 37450 | 37500 | 37500 | 37450 | 771 |
| 356 | 20250402 | 123400 | 5142095975 | 37475 | 37500 | 37500 | 37475 | 21 |
| 357 | 20250402 | 123300 | 5141308500 | 37500 | 37475 | 37500 | 37450 | 28 |
| 358 | 20250402 | 123200 | 5140259150 | 37450 | 37450 | 37450 | 37450 | 10 |
| 359 | 20250402 | 123100 | 5139884650 | 37450 | 37500 | 37500 | 37450 | 124 |
| 360 | 20250402 | 123000 | 5135239150 | 37500 | 37475 | 37500 | 37475 | 14 |
| 361 | 20250402 | 122900 | 5134714175 | 37450 | 37450 | 37500 | 37450 | 128 |
| 362 | 20250402 | 122800 | 5129917875 | 37450 | 37450 | 37500 | 37450 | 765 |
| 363 | 20250402 | 122700 | 5101267325 | 37450 | 37450 | 37450 | 37450 | 58 |
| 364 | 20250402 | 122600 | 5099095225 | 37450 | 37450 | 37450 | 37450 | 419 |
| 365 | 20250402 | 122500 | 5083403675 | 37450 | 37450 | 37500 | 37450 | 1022 |
| 366 | 20250402 | 122400 | 5045128325 | 37500 | 37500 | 37500 | 37450 | 406 |
| 367 | 20250402 | 122300 | 5029908325 | 37500 | 37550 | 37550 | 37500 | 26 |
| 368 | 20250402 | 122200 | 5028932275 | 37550 | 37550 | 37550 | 37500 | 140 |
| 369 | 20250402 | 122100 | 5023679625 | 37500 | 37500 | 37550 | 37500 | 202 |
| 370 | 20250402 | 122000 | 5016100275 | 37550 | 37550 | 37550 | 37500 | 345 |
| 371 | 20250402 | 121900 | 5003153075 | 37500 | 37550 | 37550 | 37500 | 115 |
| 372 | 20250402 | 121800 | 4998836175 | 37550 | 37500 | 37550 | 37500 | 107 |
| 373 | 20250402 | 121700 | 4994818425 | 37550 | 37550 | 37550 | 37550 | 3 |
| 374 | 20250402 | 121600 | 4994705775 | 37500 | 37500 | 37550 | 37500 | 182 |
| 375 | 20250402 | 121500 | 4987874575 | 37500 | 37550 | 37550 | 37500 | 34 |
| 376 | 20250402 | 121400 | 4986599375 | 37550 | 37550 | 37550 | 37550 | 35 |
| 377 | 20250402 | 121300 | 4985285125 | 37550 | 37550 | 37550 | 37500 | 373 |
| 378 | 20250402 | 121200 | 4971295925 | 37550 | 37550 | 37550 | 37500 | 62 |
| 379 | 20250402 | 121100 | 4968968025 | 37550 | 37550 | 37550 | 37550 | 81 |
| 380 | 20250402 | 121000 | 4965926475 | 37550 | 37550 | 37550 | 37550 | 9 |
| 381 | 20250402 | 120900 | 4965588525 | 37550 | 37550 | 37550 | 37500 | 187 |
| 382 | 20250402 | 120800 | 4958568175 | 37550 | 37550 | 37550 | 37550 | 272 |
| 383 | 20250402 | 120700 | 4948354575 | 37550 | 37550 | 37550 | 37500 | 1121 |
| 384 | 20250402 | 120600 | 4906303125 | 37550 | 37600 | 37600 | 37550 | 358 |
| 385 | 20250402 | 120500 | 4892844825 | 37650 | 37650 | 37650 | 37600 | 1230 |
| 386 | 20250402 | 120400 | 4846539025 | 37700 | 37650 | 37700 | 37650 | 42 |
| 387 | 20250402 | 120300 | 4844957575 | 37650 | 37650 | 37650 | 37650 | 222 |
| 388 | 20250402 | 120200 | 4836599275 | 37650 | 37700 | 37700 | 37650 | 62 |
| 389 | 20250402 | 120100 | 4834263775 | 37650 | 37650 | 37700 | 37650 | 160 |
| 390 | 20250402 | 120000 | 4828239575 | 37650 | 37600 | 37650 | 37600 | 291 |
| 391 | 20250402 | 115900 | 4817288675 | 37650 | 37650 | 37650 | 37650 | 142 |
| 392 | 20250402 | 115800 | 4811942375 | 37700 | 37650 | 37700 | 37650 | 177 |
| 393 | 20250402 | 115700 | 4805278275 | 37650 | 37700 | 37700 | 37650 | 460 |
| 394 | 20250402 | 115600 | 4787957425 | 37700 | 37700 | 37700 | 37700 | 4 |
| 395 | 20250402 | 115500 | 4787806625 | 37700 | 37650 | 37700 | 37650 | 55 |
| 396 | 20250402 | 115400 | 4785734775 | 37700 | 37700 | 37700 | 37700 | 23 |
| 397 | 20250402 | 115300 | 4784867675 | 37700 | 37700 | 37700 | 37700 | 1 |
| 398 | 20250402 | 115200 | 4784829975 | 37700 | 37700 | 37700 | 37650 | 85 |
| 399 | 20250402 | 115100 | 4781625725 | 37700 | 37700 | 37700 | 37700 | 176 |
| 400 | 20250402 | 115000 | 4774990525 | 37650 | 37650 | 37650 | 37600 | 186 |
| 401 | 20250402 | 114900 | 4767988125 | 37600 | 37650 | 37650 | 37600 | 100 |
| 402 | 20250402 | 114800 | 4764226125 | 37650 | 37650 | 37650 | 37650 | 107 |
| 403 | 20250402 | 114700 | 4760197575 | 37650 | 37650 | 37650 | 37600 | 191 |
| 404 | 20250402 | 114600 | 4753007225 | 37650 | 37650 | 37650 | 37600 | 63 |
| 405 | 20250402 | 114500 | 4750635375 | 37600 | 37700 | 37700 | 37600 | 109 |
| 406 | 20250402 | 114400 | 4746533975 | 37700 | 37700 | 37700 | 37700 | 105 |
| 407 | 20250402 | 114300 | 4742575475 | 37700 | 37650 | 37700 | 37600 | 171 |
| 408 | 20250402 | 114200 | 4736140025 | 37700 | 37700 | 37700 | 37650 | 541 |
| 409 | 20250402 | 114100 | 4715747525 | 37700 | 37700 | 37700 | 37650 | 76 |
| 410 | 20250402 | 114000 | 4712883575 | 37700 | 37700 | 37700 | 37700 | 230 |
| 411 | 20250402 | 113900 | 4704212575 | 37700 | 37700 | 37700 | 37650 | 398 |
| 412 | 20250402 | 113800 | 4689227075 | 37700 | 37700 | 37700 | 37700 | 26 |
| 413 | 20250402 | 113700 | 4688246875 | 37700 | 37650 | 37700 | 37600 | 382 |
| 414 | 20250402 | 113600 | 4673865275 | 37650 | 37750 | 37750 | 37600 | 451 |
| 415 | 20250402 | 113500 | 4656881725 | 37750 | 37750 | 37750 | 37750 | 6 |
| 416 | 20250402 | 113400 | 4656655225 | 37750 | 37750 | 37750 | 37700 | 470 |
| 417 | 20250402 | 113300 | 4638926225 | 37750 | 37750 | 37750 | 37750 | 39 |
| 418 | 20250402 | 113200 | 4637453975 | 37750 | 37800 | 37800 | 37700 | 168 |
| 419 | 20250402 | 113100 | 4631111875 | 37800 | 37850 | 37850 | 37800 | 713 |
| 420 | 20250402 | 113000 | 4604159475 | 37850 | 37850 | 37850 | 37850 | 97 |
| 421 | 20250402 | 112900 | 4600488025 | 37850 | 37850 | 37850 | 37800 | 297 |
| 422 | 20250402 | 112800 | 4589248275 | 37900 | 37900 | 37900 | 37900 | 52 |
| 423 | 20250402 | 112700 | 4587277475 | 37900 | 37850 | 37900 | 37850 | 342 |
| 424 | 20250402 | 112600 | 4574331075 | 37850 | 37850 | 37850 | 37850 | 70 |
| 425 | 20250402 | 112500 | 4571681575 | 37950 | 37900 | 37950 | 37850 | 203 |
| 426 | 20250402 | 112400 | 4563991325 | 37900 | 37900 | 37900 | 37900 | 198 |
| 427 | 20250402 | 112300 | 4556487125 | 38000 | 37850 | 38000 | 37850 | 628 |
| 428 | 20250402 | 112200 | 4532684525 | 38050 | 37850 | 38050 | 37750 | 3789 |
| 429 | 20250402 | 112100 | 4388925325 | 37850 | 37800 | 37850 | 37750 | 1325 |
| 430 | 20250402 | 112000 | 4338828975 | 37800 | 37850 | 37850 | 37750 | 451 |
| 431 | 20250402 | 111900 | 4321783525 | 37850 | 37850 | 37850 | 37850 | 10 |
| 432 | 20250402 | 111800 | 4321405025 | 37800 | 37850 | 37850 | 37800 | 434 |
| 433 | 20250402 | 111700 | 4304988875 | 37800 | 37800 | 37850 | 37800 | 344 |
| 434 | 20250402 | 111600 | 4291980375 | 37800 | 37800 | 37850 | 37800 | 574 |
| 435 | 20250402 | 111500 | 4270282025 | 37850 | 37850 | 37850 | 37850 | 7 |
| 436 | 20250402 | 111400 | 4270017075 | 37800 | 37800 | 37800 | 37800 | 301 |
| 437 | 20250402 | 111300 | 4258639275 | 37850 | 37850 | 37850 | 37800 | 352 |
| 438 | 20250402 | 111200 | 4245319175 | 37850 | 37850 | 37850 | 37850 | 11 |
| 439 | 20250402 | 111100 | 4244902825 | 37800 | 37900 | 37900 | 37750 | 249 |
| 440 | 20250402 | 111000 | 4235488225 | 37850 | 37900 | 37900 | 37850 | 102 |
| 441 | 20250402 | 110900 | 4231626975 | 37850 | 37900 | 37900 | 37850 | 88 |
| 442 | 20250402 | 110800 | 4228293575 | 37850 | 37875 | 37900 | 37850 | 114 |
| 443 | 20250402 | 110700 | 4223978375 | 37850 | 37850 | 37900 | 37800 | 392 |
| 444 | 20250402 | 110600 | 4209125775 | 37900 | 37950 | 37950 | 37900 | 507 |
| 445 | 20250402 | 110500 | 4189907975 | 37950 | 37950 | 38000 | 37900 | 962 |
| 446 | 20250402 | 110400 | 4153401575 | 38000 | 37950 | 38000 | 37950 | 72 |
| 447 | 20250402 | 110300 | 4150668525 | 37950 | 38000 | 38000 | 37950 | 357 |
| 448 | 20250402 | 110200 | 4137112475 | 38000 | 38000 | 38050 | 38000 | 363 |
| 449 | 20250402 | 110100 | 4123316475 | 38000 | 38000 | 38050 | 38000 | 445 |
| 450 | 20250402 | 110000 | 4106399425 | 38000 | 38000 | 38000 | 37950 | 713 |
| 451 | 20250402 | 105900 | 4079314075 | 38000 | 38000 | 38000 | 38000 | 28 |
| 452 | 20250402 | 105800 | 4078250075 | 38000 | 38000 | 38050 | 38000 | 1360 |
| 453 | 20250402 | 105700 | 4026568325 | 38000 | 37950 | 38000 | 37950 | 702 |
| 454 | 20250402 | 105600 | 3999911325 | 37950 | 37900 | 37950 | 37900 | 73 |
| 455 | 20250402 | 105500 | 3997144375 | 37950 | 37900 | 37950 | 37900 | 338 |
| 456 | 20250402 | 105400 | 3984320025 | 37900 | 37800 | 38000 | 37800 | 1965 |
| 457 | 20250402 | 105300 | 3909791875 | 37800 | 37800 | 37800 | 37800 | 141 |
| 458 | 20250402 | 105200 | 3904462075 | 37800 | 37800 | 37850 | 37750 | 431 |
| 459 | 20250402 | 105100 | 3888171025 | 37800 | 37850 | 37900 | 37800 | 170 |
| 460 | 20250402 | 105000 | 3881736675 | 37850 | 37800 | 37900 | 37800 | 709 |
| 461 | 20250402 | 104900 | 3854929975 | 37800 | 37750 | 37800 | 37750 | 286 |
| 462 | 20250402 | 104800 | 3844133325 | 37750 | 37750 | 37750 | 37750 | 35 |
| 463 | 20250402 | 104700 | 3842812075 | 37750 | 37800 | 37850 | 37750 | 556 |
| 464 | 20250402 | 104600 | 3821799575 | 37800 | 37750 | 37800 | 37750 | 382 |
| 465 | 20250402 | 104500 | 3807369825 | 37750 | 37800 | 37800 | 37750 | 11 |
| 466 | 20250402 | 104400 | 3806954075 | 37750 | 37800 | 37800 | 37750 | 305 |
| 467 | 20250402 | 104300 | 3795434675 | 37800 | 37800 | 37800 | 37800 | 183 |
| 468 | 20250402 | 104200 | 3788517275 | 37800 | 37800 | 37800 | 37800 | 179 |
| 469 | 20250402 | 104100 | 3781751075 | 37800 | 37750 | 37800 | 37650 | 724 |
| 470 | 20250402 | 104000 | 3754441375 | 37750 | 37750 | 37750 | 37750 | 28 |
| 471 | 20250402 | 103900 | 3753384375 | 37750 | 37850 | 37850 | 37700 | 537 |
| 472 | 20250402 | 103800 | 3733097925 | 37800 | 37850 | 37850 | 37800 | 46 |
| 473 | 20250402 | 103700 | 3731357325 | 37850 | 37950 | 38000 | 37850 | 321 |
| 474 | 20250402 | 103600 | 3719190125 | 37950 | 37950 | 37950 | 37950 | 105 |
| 475 | 20250402 | 103500 | 3715205375 | 37950 | 37900 | 37975 | 37900 | 793 |
| 476 | 20250402 | 103400 | 3685120775 | 37900 | 37850 | 37900 | 37850 | 756 |
| 477 | 20250402 | 103300 | 3656472525 | 37850 | 37850 | 37850 | 37800 | 426 |
| 478 | 20250402 | 103200 | 3640369525 | 37800 | 37900 | 37900 | 37800 | 689 |
| 479 | 20250402 | 103100 | 3614283225 | 37900 | 37900 | 37900 | 37850 | 272 |
| 480 | 20250402 | 103000 | 3603978475 | 37900 | 37850 | 37900 | 37850 | 820 |
| 481 | 20250402 | 102900 | 3572922675 | 37900 | 37900 | 37900 | 37800 | 1001 |
| 482 | 20250402 | 102800 | 3535010525 | 37950 | 37900 | 37950 | 37850 | 497 |
| 483 | 20250402 | 102700 | 3516175525 | 37900 | 37850 | 38000 | 37850 | 1591 |
| 484 | 20250402 | 102600 | 3455816375 | 37850 | 37750 | 37850 | 37750 | 361 |
| 485 | 20250402 | 102500 | 3442170975 | 37750 | 37650 | 37750 | 37650 | 1697 |
| 486 | 20250402 | 102400 | 3378194925 | 37650 | 37500 | 37650 | 37500 | 2625 |
| 487 | 20250402 | 102300 | 3279635925 | 37500 | 37450 | 37500 | 37450 | 93 |
| 488 | 20250402 | 102200 | 3276150475 | 37400 | 37450 | 37500 | 37400 | 195 |
| 489 | 20250402 | 102100 | 3268849525 | 37450 | 37400 | 37450 | 37350 | 306 |
| 490 | 20250402 | 102000 | 3257404525 | 37400 | 37350 | 37400 | 37350 | 399 |
| 491 | 20250402 | 101900 | 3242493775 | 37350 | 37250 | 37350 | 37200 | 2048 |
| 492 | 20250402 | 101800 | 3166145725 | 37200 | 37250 | 37300 | 37200 | 702 |
| 493 | 20250402 | 101700 | 3140011675 | 37300 | 37300 | 37300 | 37250 | 175 |
| 494 | 20250402 | 101600 | 3133487375 | 37300 | 37350 | 37350 | 37250 | 823 |
| 495 | 20250402 | 101500 | 3102781300 | 37350 | 37400 | 37400 | 37300 | 527 |
| 496 | 20250402 | 101400 | 3083098400 | 37400 | 37400 | 37400 | 37400 | 109 |
| 497 | 20250402 | 101300 | 3079021800 | 37400 | 37350 | 37400 | 37350 | 190 |
| 498 | 20250402 | 101200 | 3071924250 | 37250 | 37300 | 37400 | 37250 | 1468 |
| 499 | 20250402 | 101100 | 3017161700 | 37300 | 37250 | 37350 | 37250 | 1080 |
| 500 | 20250402 | 101000 | 2976879700 | 37250 | 37300 | 37300 | 37200 | 757 |
| 501 | 20250402 | 100900 | 2948682200 | 37300 | 37300 | 37400 | 37100 | 2423 |
| 502 | 20250402 | 100800 | 2858499300 | 37300 | 37300 | 37400 | 37300 | 477 |
| 503 | 20250402 | 100700 | 2840687250 | 37300 | 37400 | 37400 | 37300 | 264 |
| 504 | 20250402 | 100600 | 2830828400 | 37400 | 37350 | 37400 | 37350 | 1266 |
| 505 | 20250402 | 100500 | 2783538250 | 37350 | 37450 | 37450 | 37350 | 1440 |
| 506 | 20250402 | 100400 | 2729704050 | 37450 | 37500 | 37500 | 37400 | 1760 |
| 507 | 20250402 | 100300 | 2663781100 | 37500 | 37500 | 37600 | 37500 | 212 |
| 508 | 20250402 | 100200 | 2655826800 | 37500 | 37500 | 37600 | 37500 | 267 |
| 509 | 20250402 | 100100 | 2645813350 | 37600 | 37500 | 37600 | 37450 | 1572 |
| 510 | 20250402 | 100000 | 2586868050 | 37500 | 37650 | 37750 | 37500 | 712 |
| 511 | 20250402 | 095900 | 2560106000 | 37600 | 37650 | 38000 | 37550 | 758 |
| 512 | 20250402 | 095800 | 2531502200 | 37650 | 37550 | 37650 | 37500 | 2719 |
| 513 | 20250402 | 095700 | 2429392150 | 37650 | 37600 | 37650 | 37600 | 51 |
| 514 | 20250402 | 095600 | 2427474150 | 37450 | 37550 | 37550 | 37450 | 1444 |
| 515 | 20250402 | 095500 | 2373321750 | 37550 | 37700 | 37700 | 37550 | 2226 |
| 516 | 20250402 | 095400 | 2289616100 | 37700 | 37750 | 37750 | 37650 | 923 |
| 517 | 20250402 | 095300 | 2254810150 | 37750 | 37750 | 37800 | 37700 | 187 |
| 518 | 20250402 | 095200 | 2247748900 | 37750 | 37800 | 37800 | 37750 | 197 |
| 519 | 20250402 | 095100 | 2240309500 | 37800 | 37700 | 37800 | 37700 | 265 |
| 520 | 20250402 | 095000 | 2230304350 | 37700 | 37700 | 37750 | 37650 | 414 |
| 521 | 20250402 | 094900 | 2214702400 | 37700 | 37700 | 37750 | 37650 | 223 |
| 522 | 20250402 | 094800 | 2206295700 | 37700 | 37800 | 37850 | 37700 | 1234 |
| 523 | 20250402 | 094700 | 2159717400 | 37800 | 37850 | 37850 | 37800 | 43 |
| 524 | 20250402 | 094600 | 2158091750 | 37700 | 37800 | 37850 | 37700 | 445 |
| 525 | 20250402 | 094500 | 2141299050 | 37700 | 37750 | 37800 | 37700 | 957 |
| 526 | 20250402 | 094400 | 2105202850 | 37750 | 37750 | 37750 | 37700 | 699 |
| 527 | 20250402 | 094300 | 2078816600 | 37750 | 37850 | 37850 | 37700 | 1061 |
| 528 | 20250402 | 094200 | 2038746625 | 37850 | 37950 | 37950 | 37800 | 659 |
| 529 | 20250402 | 094100 | 2013821675 | 37900 | 37950 | 37950 | 37900 | 173 |
| 530 | 20250402 | 094000 | 2007262225 | 37900 | 38000 | 38000 | 37900 | 259 |
| 531 | 20250402 | 093900 | 1997443375 | 37950 | 38000 | 38050 | 37950 | 315 |
| 532 | 20250402 | 093800 | 1985477425 | 38000 | 38000 | 38050 | 37950 | 1260 |
| 533 | 20250402 | 093700 | 1937607075 | 38000 | 38050 | 38050 | 37950 | 1531 |
| 534 | 20250402 | 093600 | 1879422275 | 38050 | 38075 | 38150 | 38000 | 1581 |
| 535 | 20250402 | 093500 | 1819244875 | 38075 | 38100 | 38100 | 38050 | 591 |
| 536 | 20250402 | 093400 | 1796728825 | 38100 | 38100 | 38100 | 38100 | 524 |
| 537 | 20250402 | 093300 | 1776764425 | 38050 | 38100 | 38100 | 38050 | 227 |
| 538 | 20250402 | 093200 | 1768127025 | 38050 | 38000 | 38100 | 38000 | 1084 |
| 539 | 20250402 | 093100 | 1726882875 | 38000 | 38050 | 38100 | 38000 | 506 |
| 540 | 20250402 | 093000 | 1707653375 | 38100 | 37900 | 38150 | 37900 | 1928 |
| 541 | 20250402 | 092900 | 1634493550 | 37900 | 37900 | 37900 | 37900 | 90 |
| 542 | 20250402 | 092800 | 1631082550 | 37850 | 37850 | 37850 | 37850 | 156 |
| 543 | 20250402 | 092700 | 1625177950 | 37850 | 37800 | 37850 | 37800 | 166 |
| 544 | 20250402 | 092600 | 1618896900 | 37800 | 37850 | 37900 | 37800 | 220 |
| 545 | 20250402 | 092500 | 1610574550 | 37850 | 37900 | 37900 | 37850 | 872 |
| 546 | 20250402 | 092400 | 1577549100 | 37900 | 37900 | 37950 | 37850 | 388 |
| 547 | 20250402 | 092300 | 1562852950 | 37850 | 37900 | 37900 | 37850 | 453 |
| 548 | 20250402 | 092200 | 1545687050 | 37900 | 38000 | 38000 | 37900 | 1572 |
| 549 | 20250402 | 092100 | 1486052300 | 38000 | 38000 | 38050 | 38000 | 51 |
| 550 | 20250402 | 092000 | 1484114200 | 38000 | 38200 | 38200 | 37950 | 1772 |
| 551 | 20250402 | 091900 | 1416726300 | 38150 | 38250 | 38350 | 38150 | 1626 |
| 552 | 20250402 | 091800 | 1354576900 | 38200 | 38150 | 38300 | 38150 | 1272 |
| 553 | 20250402 | 091700 | 1305944700 | 38150 | 38200 | 38300 | 38100 | 3807 |
| 554 | 20250402 | 091600 | 1160656400 | 38150 | 38050 | 38150 | 37950 | 581 |
| 555 | 20250402 | 091500 | 1138562650 | 38000 | 37900 | 38000 | 37800 | 560 |
| 556 | 20250402 | 091400 | 1117333450 | 37900 | 37700 | 37900 | 37700 | 1503 |
| 557 | 20250402 | 091300 | 1060437350 | 37750 | 37750 | 37850 | 37750 | 1802 |
| 558 | 20250402 | 091200 | 992296200 | 37800 | 37800 | 37850 | 37750 | 315 |
| 559 | 20250402 | 091100 | 980388900 | 37800 | 37700 | 37800 | 37700 | 436 |
| 560 | 20250402 | 091000 | 963930650 | 37700 | 37700 | 37700 | 37650 | 872 |
| 561 | 20250402 | 090900 | 931072450 | 37650 | 37800 | 37800 | 37650 | 1972 |
| 562 | 20250402 | 090800 | 856633700 | 37850 | 37900 | 37900 | 37800 | 1531 |
| 563 | 20250402 | 090700 | 798738550 | 37900 | 38100 | 38100 | 37850 | 1074 |
| 564 | 20250402 | 090600 | 757988500 | 38100 | 38200 | 38200 | 38000 | 1657 |
| 565 | 20250402 | 090500 | 694997950 | 38100 | 38200 | 38200 | 38050 | 1667 |
| 566 | 20250402 | 090400 | 631415650 | 38200 | 38350 | 38350 | 38150 | 1401 |
| 567 | 20250402 | 090300 | 577896050 | 38350 | 38400 | 38400 | 38250 | 1927 |
| 568 | 20250402 | 090200 | 504046350 | 38400 | 38350 | 38400 | 38300 | 1239 |
| 569 | 20250402 | 090100 | 456543200 | 38350 | 38350 | 38350 | 38150 | 1768 |
| 570 | 20250402 | 090000 | 388804850 | 38600 | 38050 | 38700 | 38050 | 10173 |