34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 191900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 119226 |
| 3 | 20250402 | 191800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 4 | 20250402 | 191700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 5 | 20250402 | 191600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 6 | 20250402 | 191500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 7 | 20250402 | 191400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 8 | 20250402 | 191300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 9 | 20250402 | 191200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 10 | 20250402 | 191100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 11 | 20250402 | 191000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 12 | 20250402 | 190900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 13 | 20250402 | 190800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 14 | 20250402 | 190700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 15 | 20250402 | 190600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 16 | 20250402 | 190500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 17 | 20250402 | 190400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 18 | 20250402 | 190300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 19 | 20250402 | 190200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 20 | 20250402 | 190100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 21 | 20250402 | 190000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 22 | 20250402 | 185900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 23 | 20250402 | 185800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 24 | 20250402 | 185700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 25 | 20250402 | 185600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 26 | 20250402 | 185500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 27 | 20250402 | 185400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 28 | 20250402 | 185300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 29 | 20250402 | 185200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 30 | 20250402 | 185100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 31 | 20250402 | 185000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 32 | 20250402 | 184900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 119226 |
| 33 | 20250402 | 184800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 34 | 20250402 | 184700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 35 | 20250402 | 184600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 36 | 20250402 | 184500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 37 | 20250402 | 184400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 38 | 20250402 | 184300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 39 | 20250402 | 184200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 40 | 20250402 | 184100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 41 | 20250402 | 184000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 42 | 20250402 | 183900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 43 | 20250402 | 183800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 44 | 20250402 | 183700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 45 | 20250402 | 183600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 46 | 20250402 | 183500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 47 | 20250402 | 183400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 48 | 20250402 | 183300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 49 | 20250402 | 183200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 50 | 20250402 | 183100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 51 | 20250402 | 183000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 52 | 20250402 | 182900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 53 | 20250402 | 182800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 54 | 20250402 | 182700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 55 | 20250402 | 182600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 56 | 20250402 | 182500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 57 | 20250402 | 182400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 58 | 20250402 | 182300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 59 | 20250402 | 182200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 60 | 20250402 | 182100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 61 | 20250402 | 182000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 62 | 20250402 | 181900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 119226 |
| 63 | 20250402 | 181800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 64 | 20250402 | 181700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 65 | 20250402 | 181600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 66 | 20250402 | 181500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 67 | 20250402 | 181400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 68 | 20250402 | 181300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 69 | 20250402 | 181200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 70 | 20250402 | 181100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 71 | 20250402 | 181000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 72 | 20250402 | 180900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 73 | 20250402 | 180800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 74 | 20250402 | 180700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 75 | 20250402 | 180600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 76 | 20250402 | 180500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 77 | 20250402 | 180400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 78 | 20250402 | 180300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 79 | 20250402 | 180200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 80 | 20250402 | 180100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 81 | 20250402 | 180000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 82 | 20250402 | 175900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 83 | 20250402 | 175800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 84 | 20250402 | 175700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 85 | 20250402 | 175600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 86 | 20250402 | 175500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 87 | 20250402 | 175400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 88 | 20250402 | 175300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 89 | 20250402 | 175200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 90 | 20250402 | 175100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 91 | 20250402 | 175000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 92 | 20250402 | 174900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 119226 |
| 93 | 20250402 | 174800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 94 | 20250402 | 174700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 95 | 20250402 | 174600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 96 | 20250402 | 174500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 97 | 20250402 | 174400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 98 | 20250402 | 174300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 99 | 20250402 | 174200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 100 | 20250402 | 174100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 101 | 20250402 | 174000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 102 | 20250402 | 173900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 103 | 20250402 | 173800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 104 | 20250402 | 173700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 105 | 20250402 | 173600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 106 | 20250402 | 173500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 107 | 20250402 | 173400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 108 | 20250402 | 173300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 109 | 20250402 | 173200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 110 | 20250402 | 173100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 111 | 20250402 | 173000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 112 | 20250402 | 172900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 113 | 20250402 | 172800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 114 | 20250402 | 172700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 115 | 20250402 | 172600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 116 | 20250402 | 172500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 117 | 20250402 | 172400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 118 | 20250402 | 172300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 119 | 20250402 | 172200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 120 | 20250402 | 172100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 121 | 20250402 | 172000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 122 | 20250402 | 171900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 119226 |
| 123 | 20250402 | 171800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 124 | 20250402 | 171700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 125 | 20250402 | 171600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 126 | 20250402 | 171500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 127 | 20250402 | 171400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 128 | 20250402 | 171300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 129 | 20250402 | 171200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 130 | 20250402 | 171100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 131 | 20250402 | 171000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 132 | 20250402 | 170900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 133 | 20250402 | 170800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 134 | 20250402 | 170700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 135 | 20250402 | 170600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 136 | 20250402 | 170500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 137 | 20250402 | 170400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 138 | 20250402 | 170300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 139 | 20250402 | 170200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 140 | 20250402 | 170100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 141 | 20250402 | 170000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 142 | 20250402 | 165900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 143 | 20250402 | 165800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 144 | 20250402 | 165700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 145 | 20250402 | 165600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 146 | 20250402 | 165500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 147 | 20250402 | 165400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 148 | 20250402 | 165300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 149 | 20250402 | 165200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 150 | 20250402 | 165100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 151 | 20250402 | 165000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 152 | 20250402 | 164900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 119226 |
| 153 | 20250402 | 164800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 154 | 20250402 | 164700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 155 | 20250402 | 164600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 156 | 20250402 | 164500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 157 | 20250402 | 164400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 158 | 20250402 | 164300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 159 | 20250402 | 164200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 160 | 20250402 | 164100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 161 | 20250402 | 164000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 162 | 20250402 | 163900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 163 | 20250402 | 163800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 164 | 20250402 | 163700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 165 | 20250402 | 163600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 166 | 20250402 | 163500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 167 | 20250402 | 163400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 168 | 20250402 | 163300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 169 | 20250402 | 163200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 170 | 20250402 | 163100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 171 | 20250402 | 163000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 172 | 20250402 | 162900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 173 | 20250402 | 162800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 174 | 20250402 | 162700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 175 | 20250402 | 162600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 176 | 20250402 | 162500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 177 | 20250402 | 162400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 178 | 20250402 | 162300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 179 | 20250402 | 162200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 180 | 20250402 | 162100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 181 | 20250402 | 162000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 182 | 20250402 | 161900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 119226 |
| 183 | 20250402 | 161800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 184 | 20250402 | 161700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 185 | 20250402 | 161600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 186 | 20250402 | 161500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 187 | 20250402 | 161400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 188 | 20250402 | 161300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 189 | 20250402 | 161200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 190 | 20250402 | 161100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 191 | 20250402 | 161000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 192 | 20250402 | 160900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 193 | 20250402 | 160800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 194 | 20250402 | 160700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 195 | 20250402 | 160600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 196 | 20250402 | 160500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 197 | 20250402 | 160400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 198 | 20250402 | 160300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 199 | 20250402 | 160200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 200 | 20250402 | 160100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 201 | 20250402 | 160000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 202 | 20250402 | 155900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 203 | 20250402 | 155800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 204 | 20250402 | 155700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 205 | 20250402 | 155600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 206 | 20250402 | 155500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 207 | 20250402 | 155400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 208 | 20250402 | 155300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 209 | 20250402 | 155200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 210 | 20250402 | 155100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 211 | 20250402 | 155000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 212 | 20250402 | 154900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 119226 |
| 213 | 20250402 | 154800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 214 | 20250402 | 154700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 215 | 20250402 | 154600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 216 | 20250402 | 154500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 217 | 20250402 | 154400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 218 | 20250402 | 154300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 219 | 20250402 | 154200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 220 | 20250402 | 154100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 221 | 20250402 | 154000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 222 | 20250402 | 153900 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 223 | 20250402 | 153800 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 224 | 20250402 | 153700 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 225 | 20250402 | 153600 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 226 | 20250402 | 153500 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 227 | 20250402 | 153400 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 228 | 20250402 | 153300 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 229 | 20250402 | 153200 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 230 | 20250402 | 153100 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 231 | 20250402 | 153000 | 49478515000 | 48700 | 48700 | 48700 | 48700 | 119226 |
| 232 | 20250402 | 152900 | 43672208800 | 48550 | 48550 | 48550 | 48550 | 0 |
| 233 | 20250402 | 152800 | 43672208800 | 48550 | 48550 | 48550 | 48550 | 0 |
| 234 | 20250402 | 152700 | 43672208800 | 48550 | 48550 | 48550 | 48550 | 0 |
| 235 | 20250402 | 152600 | 43672208800 | 48550 | 48550 | 48550 | 48550 | 0 |
| 236 | 20250402 | 152500 | 43672208800 | 48550 | 48550 | 48550 | 48550 | 0 |
| 237 | 20250402 | 152400 | 43672208800 | 48550 | 48550 | 48550 | 48550 | 0 |
| 238 | 20250402 | 152300 | 43672208800 | 48550 | 48550 | 48550 | 48550 | 0 |
| 239 | 20250402 | 152200 | 43672208800 | 48550 | 48550 | 48550 | 48550 | 0 |
| 240 | 20250402 | 152100 | 43672208800 | 48550 | 48550 | 48550 | 48550 | 0 |
| 241 | 20250402 | 152000 | 43672208800 | 48550 | 48550 | 48550 | 48550 | 0 |
| 242 | 20250402 | 151900 | 43672208800 | 48550 | 48550 | 48700 | 48550 | 3141 |
| 243 | 20250402 | 151800 | 43519618700 | 48600 | 48600 | 48600 | 48550 | 1353 |
| 244 | 20250402 | 151700 | 43453873700 | 48600 | 48600 | 48650 | 48550 | 3305 |
| 245 | 20250402 | 151600 | 43293247800 | 48600 | 48550 | 48600 | 48550 | 1238 |
| 246 | 20250402 | 151500 | 43233108250 | 48550 | 48600 | 48600 | 48550 | 1951 |
| 247 | 20250402 | 151400 | 43138314900 | 48600 | 48600 | 48600 | 48550 | 529 |
| 248 | 20250402 | 151300 | 43112612250 | 48550 | 48500 | 48600 | 48500 | 6341 |
| 249 | 20250402 | 151200 | 42804725300 | 48550 | 48550 | 48550 | 48500 | 277 |
| 250 | 20250402 | 151100 | 42791278700 | 48500 | 48550 | 48550 | 48500 | 431 |
| 251 | 20250402 | 151000 | 42770367150 | 48550 | 48550 | 48550 | 48500 | 572 |
| 252 | 20250402 | 150900 | 42742611650 | 48550 | 48550 | 48550 | 48500 | 392 |
| 253 | 20250402 | 150800 | 42723583750 | 48600 | 48600 | 48600 | 48500 | 3224 |
| 254 | 20250402 | 150700 | 42567053700 | 48600 | 48625 | 48650 | 48600 | 4907 |
| 255 | 20250402 | 150600 | 42328546325 | 48650 | 48650 | 48700 | 48600 | 538 |
| 256 | 20250402 | 150500 | 42302371925 | 48600 | 48650 | 48700 | 48600 | 635 |
| 257 | 20250402 | 150400 | 42271469425 | 48700 | 48700 | 48700 | 48600 | 1005 |
| 258 | 20250402 | 150300 | 42222539075 | 48700 | 48650 | 48700 | 48600 | 2743 |
| 259 | 20250402 | 150200 | 42089080975 | 48650 | 48700 | 48700 | 48600 | 551 |
| 260 | 20250402 | 150100 | 42062273575 | 48700 | 48650 | 48700 | 48600 | 512 |
| 261 | 20250402 | 150000 | 42037355175 | 48700 | 48650 | 48700 | 48600 | 5251 |
| 262 | 20250402 | 145900 | 41781919625 | 48650 | 48650 | 48650 | 48600 | 791 |
| 263 | 20250402 | 145800 | 41743448825 | 48650 | 48600 | 48650 | 48600 | 451 |
| 264 | 20250402 | 145700 | 41721508625 | 48650 | 48650 | 48650 | 48600 | 343 |
| 265 | 20250402 | 145600 | 41704826225 | 48650 | 48700 | 48700 | 48600 | 4183 |
| 266 | 20250402 | 145500 | 41501316425 | 48650 | 48650 | 48700 | 48650 | 181 |
| 267 | 20250402 | 145400 | 41492505225 | 48700 | 48700 | 48700 | 48650 | 300 |
| 268 | 20250402 | 145300 | 41477898275 | 48700 | 48750 | 48750 | 48650 | 2318 |
| 269 | 20250402 | 145200 | 41365008475 | 48750 | 48750 | 48800 | 48700 | 830 |
| 270 | 20250402 | 145100 | 41324540875 | 48750 | 48800 | 48800 | 48700 | 2922 |
| 271 | 20250402 | 145000 | 41182089325 | 48800 | 48800 | 48800 | 48750 | 704 |
| 272 | 20250402 | 144900 | 41147734425 | 48800 | 48800 | 48800 | 48750 | 2063 |
| 273 | 20250402 | 144800 | 41047066325 | 48800 | 48800 | 48800 | 48700 | 2483 |
| 274 | 20250402 | 144700 | 40926063775 | 48800 | 48750 | 48800 | 48700 | 1236 |
| 275 | 20250402 | 144600 | 40865800825 | 48750 | 48800 | 48800 | 48700 | 4826 |
| 276 | 20250402 | 144500 | 40630468625 | 48800 | 48750 | 48800 | 48750 | 2549 |
| 277 | 20250402 | 144400 | 40506121275 | 48750 | 48750 | 48750 | 48700 | 1824 |
| 278 | 20250402 | 144300 | 40417201725 | 48750 | 48700 | 48750 | 48700 | 713 |
| 279 | 20250402 | 144200 | 40382443375 | 48750 | 48750 | 48800 | 48700 | 3946 |
| 280 | 20250402 | 144100 | 40190023375 | 48700 | 48750 | 48750 | 48700 | 3314 |
| 281 | 20250402 | 144000 | 40028572025 | 48750 | 48750 | 48750 | 48700 | 1339 |
| 282 | 20250402 | 143900 | 39963296725 | 48750 | 48700 | 48750 | 48700 | 2637 |
| 283 | 20250402 | 143800 | 39834848175 | 48750 | 48800 | 48800 | 48700 | 3919 |
| 284 | 20250402 | 143700 | 39643803425 | 48750 | 48800 | 48800 | 48700 | 3280 |
| 285 | 20250402 | 143600 | 39483854075 | 48800 | 48800 | 48800 | 48750 | 1295 |
| 286 | 20250402 | 143500 | 39420658675 | 48750 | 48800 | 48800 | 48750 | 907 |
| 287 | 20250402 | 143400 | 39376400375 | 48800 | 48800 | 48800 | 48700 | 2959 |
| 288 | 20250402 | 143300 | 39232015975 | 48750 | 48800 | 48850 | 48700 | 12221 |
| 289 | 20250402 | 143200 | 38635956125 | 48850 | 48850 | 48850 | 48800 | 1056 |
| 290 | 20250402 | 143100 | 38584371575 | 48800 | 48800 | 48850 | 48750 | 1120 |
| 291 | 20250402 | 143000 | 38529694725 | 48800 | 48850 | 48900 | 48800 | 4291 |
| 292 | 20250402 | 142900 | 38320157325 | 48850 | 48850 | 48850 | 48800 | 1520 |
| 293 | 20250402 | 142800 | 38245930525 | 48850 | 48850 | 48900 | 48800 | 2367 |
| 294 | 20250402 | 142700 | 38130284675 | 48850 | 48900 | 48900 | 48800 | 1998 |
| 295 | 20250402 | 142600 | 38032647975 | 48850 | 48850 | 48900 | 48800 | 3129 |
| 296 | 20250402 | 142500 | 37879711925 | 48850 | 48900 | 48900 | 48800 | 1517 |
| 297 | 20250402 | 142400 | 37805573525 | 48850 | 48850 | 48900 | 48800 | 1657 |
| 298 | 20250402 | 142300 | 37724600125 | 48850 | 48850 | 48850 | 48800 | 1381 |
| 299 | 20250402 | 142200 | 37657138325 | 48850 | 48800 | 48850 | 48750 | 2942 |
| 300 | 20250402 | 142100 | 37513520975 | 48800 | 48800 | 48800 | 48750 | 1001 |
| 301 | 20250402 | 142000 | 37464674975 | 48800 | 48850 | 48850 | 48750 | 8432 |
| 302 | 20250402 | 141900 | 37053254275 | 48850 | 48850 | 48850 | 48800 | 2121 |
| 303 | 20250402 | 141800 | 36949643625 | 48850 | 48850 | 48850 | 48800 | 2162 |
| 304 | 20250402 | 141700 | 36844030225 | 48800 | 48800 | 48850 | 48800 | 1730 |
| 305 | 20250402 | 141600 | 36759523475 | 48850 | 48850 | 48850 | 48800 | 3205 |
| 306 | 20250402 | 141500 | 36602967075 | 48850 | 48850 | 48850 | 48800 | 788 |
| 307 | 20250402 | 141400 | 36564473375 | 48800 | 48850 | 48850 | 48800 | 3386 |
| 308 | 20250402 | 141300 | 36399072475 | 48800 | 48850 | 48850 | 48800 | 1146 |
| 309 | 20250402 | 141200 | 36343095375 | 48850 | 48850 | 48900 | 48800 | 3219 |
| 310 | 20250402 | 141100 | 36185844225 | 48850 | 48900 | 48900 | 48800 | 2726 |
| 311 | 20250402 | 141000 | 36052645725 | 48900 | 48900 | 48900 | 48850 | 2527 |
| 312 | 20250402 | 140900 | 35929090625 | 48900 | 48900 | 48900 | 48850 | 2720 |
| 313 | 20250402 | 140800 | 35796161525 | 48900 | 48825 | 48900 | 48800 | 3951 |
| 314 | 20250402 | 140700 | 35603085925 | 48825 | 48900 | 48900 | 48800 | 2149 |
| 315 | 20250402 | 140600 | 35498079450 | 48900 | 48850 | 48900 | 48850 | 2769 |
| 316 | 20250402 | 140500 | 35362704700 | 48900 | 48850 | 48900 | 48850 | 11770 |
| 317 | 20250402 | 140400 | 34787722250 | 48850 | 48850 | 48850 | 48800 | 1445 |
| 318 | 20250402 | 140300 | 34717135350 | 48850 | 48850 | 48850 | 48800 | 1808 |
| 319 | 20250402 | 140200 | 34628816700 | 48850 | 48850 | 48850 | 48800 | 1562 |
| 320 | 20250402 | 140100 | 34552514550 | 48850 | 48850 | 48850 | 48750 | 4614 |
| 321 | 20250402 | 140000 | 34327271600 | 48850 | 48850 | 48850 | 48800 | 1319 |
| 322 | 20250402 | 135900 | 34262838600 | 48800 | 48850 | 48900 | 48800 | 825 |
| 323 | 20250402 | 135800 | 34222517550 | 48850 | 48850 | 48900 | 48800 | 2306 |
| 324 | 20250402 | 135700 | 34109798600 | 48800 | 48850 | 48850 | 48750 | 4705 |
| 325 | 20250402 | 135600 | 33880121150 | 48850 | 48900 | 48900 | 48800 | 886 |
| 326 | 20250402 | 135500 | 33836819000 | 48850 | 48900 | 48900 | 48800 | 1993 |
| 327 | 20250402 | 135400 | 33739423950 | 48900 | 48800 | 48900 | 48800 | 2171 |
| 328 | 20250402 | 135300 | 33633357350 | 48800 | 48800 | 48850 | 48750 | 3483 |
| 329 | 20250402 | 135200 | 33463456150 | 48800 | 48800 | 48850 | 48750 | 3090 |
| 330 | 20250402 | 135100 | 33312707100 | 48800 | 48850 | 48850 | 48800 | 1879 |
| 331 | 20250402 | 135000 | 33220968000 | 48800 | 48800 | 48850 | 48700 | 9963 |
| 332 | 20250402 | 134900 | 32734931450 | 48850 | 48850 | 48850 | 48800 | 1253 |
| 333 | 20250402 | 134800 | 32673722450 | 48850 | 48850 | 48850 | 48800 | 1246 |
| 334 | 20250402 | 134700 | 32612858300 | 48850 | 48850 | 48850 | 48800 | 1370 |
| 335 | 20250402 | 134600 | 32545948950 | 48850 | 48850 | 48850 | 48800 | 1970 |
| 336 | 20250402 | 134500 | 32449718500 | 48850 | 48850 | 48850 | 48800 | 1016 |
| 337 | 20250402 | 134400 | 32400091400 | 48850 | 48850 | 48850 | 48800 | 3927 |
| 338 | 20250402 | 134300 | 32208363800 | 48850 | 48850 | 48850 | 48800 | 1030 |
| 339 | 20250402 | 134200 | 32158052600 | 48850 | 48850 | 48850 | 48800 | 1794 |
| 340 | 20250402 | 134100 | 32070420350 | 48800 | 48850 | 48850 | 48800 | 1024 |
| 341 | 20250402 | 134000 | 32020398100 | 48800 | 48900 | 48900 | 48800 | 6207 |
| 342 | 20250402 | 133900 | 31717370400 | 48900 | 48900 | 48900 | 48850 | 1239 |
| 343 | 20250402 | 133800 | 31656793250 | 48900 | 48900 | 48950 | 48850 | 7380 |
| 344 | 20250402 | 133700 | 31296124750 | 48900 | 48900 | 48900 | 48850 | 1844 |
| 345 | 20250402 | 133600 | 31205956000 | 48900 | 48900 | 48900 | 48850 | 1434 |
| 346 | 20250402 | 133500 | 31135846350 | 48900 | 48850 | 48900 | 48850 | 884 |
| 347 | 20250402 | 133400 | 31092623850 | 48900 | 48850 | 48900 | 48850 | 2855 |
| 348 | 20250402 | 133300 | 30953065000 | 48850 | 48850 | 48850 | 48800 | 1233 |
| 349 | 20250402 | 133200 | 30892835950 | 48800 | 48850 | 48850 | 48800 | 986 |
| 350 | 20250402 | 133100 | 30844671450 | 48800 | 48850 | 48850 | 48800 | 1675 |
| 351 | 20250402 | 133000 | 30762847950 | 48900 | 48850 | 48900 | 48800 | 2448 |
| 352 | 20250402 | 132900 | 30643253750 | 48850 | 48800 | 48850 | 48750 | 1129 |
| 353 | 20250402 | 132800 | 30588141750 | 48800 | 48850 | 48850 | 48750 | 1538 |
| 354 | 20250402 | 132700 | 30513064450 | 48800 | 48850 | 48900 | 48750 | 5237 |
| 355 | 20250402 | 132600 | 30257449050 | 48850 | 48900 | 48900 | 48800 | 3579 |
| 356 | 20250402 | 132500 | 30082645150 | 48900 | 48900 | 48900 | 48850 | 1961 |
| 357 | 20250402 | 132400 | 29986776500 | 48900 | 48900 | 48950 | 48850 | 912 |
| 358 | 20250402 | 132300 | 29942180800 | 48900 | 48900 | 48900 | 48850 | 2382 |
| 359 | 20250402 | 132200 | 29825703300 | 48850 | 48900 | 48950 | 48850 | 866 |
| 360 | 20250402 | 132100 | 29783351800 | 48900 | 48900 | 48950 | 48850 | 4833 |
| 361 | 20250402 | 132000 | 29547028550 | 48950 | 48950 | 48950 | 48900 | 1848 |
| 362 | 20250402 | 131900 | 29456583550 | 48950 | 48950 | 49000 | 48900 | 2684 |
| 363 | 20250402 | 131800 | 29325230625 | 48950 | 49000 | 49000 | 48900 | 3762 |
| 364 | 20250402 | 131700 | 29140979675 | 48950 | 49000 | 49000 | 48950 | 980 |
| 365 | 20250402 | 131600 | 29092977575 | 49000 | 48950 | 49000 | 48950 | 1789 |
| 366 | 20250402 | 131500 | 29005334075 | 48950 | 48950 | 49000 | 48900 | 2802 |
| 367 | 20250402 | 131400 | 28868143625 | 48950 | 48950 | 49000 | 48900 | 1480 |
| 368 | 20250402 | 131300 | 28795692075 | 48900 | 49000 | 49000 | 48900 | 2754 |
| 369 | 20250402 | 131200 | 28660826675 | 48950 | 49000 | 49000 | 48950 | 2244 |
| 370 | 20250402 | 131100 | 28550902825 | 49000 | 48950 | 49000 | 48900 | 1950 |
| 371 | 20250402 | 131000 | 28455390075 | 48950 | 49000 | 49000 | 48950 | 3422 |
| 372 | 20250402 | 130900 | 28287794525 | 49000 | 48900 | 49000 | 48900 | 3926 |
| 373 | 20250402 | 130800 | 28095593275 | 48950 | 48950 | 48950 | 48900 | 1258 |
| 374 | 20250402 | 130700 | 28034019525 | 48950 | 48950 | 48950 | 48900 | 1476 |
| 375 | 20250402 | 130600 | 27961776775 | 48950 | 48950 | 48950 | 48900 | 1651 |
| 376 | 20250402 | 130500 | 27880983925 | 48950 | 48950 | 48950 | 48900 | 1134 |
| 377 | 20250402 | 130400 | 27825486125 | 48900 | 48950 | 48950 | 48900 | 1657 |
| 378 | 20250402 | 130300 | 27744393975 | 48950 | 48900 | 48950 | 48900 | 3125 |
| 379 | 20250402 | 130200 | 27591448125 | 48900 | 48950 | 48950 | 48900 | 834 |
| 380 | 20250402 | 130100 | 27550624975 | 48900 | 48900 | 48950 | 48850 | 1720 |
| 381 | 20250402 | 130000 | 27466485175 | 48950 | 48900 | 48950 | 48850 | 5336 |
| 382 | 20250402 | 125900 | 27205524175 | 48900 | 48850 | 48900 | 48850 | 2795 |
| 383 | 20250402 | 125800 | 27068881975 | 48850 | 48900 | 48900 | 48850 | 1246 |
| 384 | 20250402 | 125700 | 27007956875 | 48900 | 48900 | 48900 | 48850 | 1390 |
| 385 | 20250402 | 125600 | 26940000725 | 48900 | 48900 | 48900 | 48850 | 1951 |
| 386 | 20250402 | 125500 | 26844634225 | 48900 | 48850 | 48900 | 48850 | 2730 |
| 387 | 20250402 | 125400 | 26711160775 | 48900 | 48900 | 48900 | 48850 | 1434 |
| 388 | 20250402 | 125300 | 26641048675 | 48900 | 48850 | 48900 | 48850 | 2739 |
| 389 | 20250402 | 125200 | 26507224625 | 48850 | 48850 | 48850 | 48800 | 1289 |
| 390 | 20250402 | 125100 | 26444257025 | 48850 | 48850 | 48900 | 48850 | 3511 |
| 391 | 20250402 | 125000 | 26272744475 | 48850 | 48900 | 48900 | 48800 | 5661 |
| 392 | 20250402 | 124900 | 25996170075 | 48900 | 48850 | 48900 | 48850 | 3825 |
| 393 | 20250402 | 124800 | 25809258325 | 48850 | 48850 | 48850 | 48800 | 2789 |
| 394 | 20250402 | 124700 | 25673026325 | 48850 | 48850 | 48850 | 48800 | 2062 |
| 395 | 20250402 | 124600 | 25572321375 | 48850 | 48850 | 48850 | 48800 | 947 |
| 396 | 20250402 | 124500 | 25526061575 | 48800 | 48900 | 48900 | 48800 | 5177 |
| 397 | 20250402 | 124400 | 25273244375 | 48900 | 48850 | 48900 | 48850 | 4559 |
| 398 | 20250402 | 124300 | 25050492775 | 48900 | 48900 | 48900 | 48850 | 2566 |
| 399 | 20250402 | 124200 | 24925052675 | 48900 | 48850 | 48900 | 48850 | 2470 |
| 400 | 20250402 | 124100 | 24804365575 | 48850 | 48850 | 48850 | 48800 | 1583 |
| 401 | 20250402 | 124000 | 24727039125 | 48850 | 48850 | 48900 | 48850 | 2113 |
| 402 | 20250402 | 123900 | 24623802975 | 48800 | 48850 | 48900 | 48800 | 4753 |
| 403 | 20250402 | 123800 | 24391747725 | 48850 | 48800 | 48850 | 48750 | 6706 |
| 404 | 20250402 | 123700 | 24064526675 | 48850 | 48850 | 48850 | 48750 | 1638 |
| 405 | 20250402 | 123600 | 23984562825 | 48850 | 48850 | 48850 | 48800 | 3707 |
| 406 | 20250402 | 123500 | 23803625075 | 48850 | 48800 | 48850 | 48800 | 2065 |
| 407 | 20250402 | 123400 | 23702790625 | 48800 | 48800 | 48800 | 48750 | 1521 |
| 408 | 20250402 | 123300 | 23628573625 | 48800 | 48800 | 48800 | 48750 | 1041 |
| 409 | 20250402 | 123200 | 23577775725 | 48750 | 48800 | 48800 | 48750 | 1767 |
| 410 | 20250402 | 123100 | 23491590175 | 48800 | 48850 | 48850 | 48800 | 3024 |
| 411 | 20250402 | 123000 | 23343985725 | 48800 | 48850 | 48850 | 48800 | 1048 |
| 412 | 20250402 | 122900 | 23292796025 | 48850 | 48800 | 48850 | 48750 | 2074 |
| 413 | 20250402 | 122800 | 23191584975 | 48800 | 48850 | 48850 | 48800 | 2501 |
| 414 | 20250402 | 122700 | 23069498225 | 48850 | 48800 | 48850 | 48800 | 1910 |
| 415 | 20250402 | 122600 | 22976211775 | 48800 | 48850 | 48850 | 48800 | 2037 |
| 416 | 20250402 | 122500 | 22876758675 | 48850 | 48850 | 48850 | 48800 | 914 |
| 417 | 20250402 | 122400 | 22832112025 | 48850 | 48800 | 48850 | 48750 | 1634 |
| 418 | 20250402 | 122300 | 22752373475 | 48800 | 48800 | 48850 | 48750 | 2334 |
| 419 | 20250402 | 122200 | 22638473325 | 48800 | 48750 | 48800 | 48750 | 1615 |
| 420 | 20250402 | 122100 | 22559661875 | 48800 | 48800 | 48800 | 48750 | 1057 |
| 421 | 20250402 | 122000 | 22508080575 | 48800 | 48850 | 48850 | 48750 | 1991 |
| 422 | 20250402 | 121900 | 22410890175 | 48800 | 48800 | 48850 | 48800 | 2031 |
| 423 | 20250402 | 121800 | 22311721025 | 48800 | 48800 | 48850 | 48750 | 1191 |
| 424 | 20250402 | 121700 | 22253599575 | 48800 | 48800 | 48850 | 48750 | 1130 |
| 425 | 20250402 | 121600 | 22198454775 | 48850 | 48850 | 48850 | 48800 | 1988 |
| 426 | 20250402 | 121500 | 22101392375 | 48800 | 48850 | 48850 | 48800 | 1827 |
| 427 | 20250402 | 121400 | 22012145075 | 48850 | 48850 | 48850 | 48800 | 458 |
| 428 | 20250402 | 121300 | 21989771825 | 48850 | 48800 | 48850 | 48750 | 3716 |
| 429 | 20250402 | 121200 | 21808426125 | 48800 | 48800 | 48850 | 48750 | 704 |
| 430 | 20250402 | 121100 | 21774071675 | 48800 | 48800 | 48800 | 48750 | 2033 |
| 431 | 20250402 | 121000 | 21674884925 | 48800 | 48750 | 48800 | 48700 | 1662 |
| 432 | 20250402 | 120900 | 21593849225 | 48700 | 48750 | 48750 | 48700 | 792 |
| 433 | 20250402 | 120800 | 21555244525 | 48750 | 48700 | 48750 | 48700 | 1791 |
| 434 | 20250402 | 120700 | 21467973675 | 48700 | 48700 | 48750 | 48600 | 2783 |
| 435 | 20250402 | 120600 | 21332515225 | 48650 | 48800 | 48800 | 48650 | 2758 |
| 436 | 20250402 | 120500 | 21198143075 | 48800 | 48750 | 48800 | 48750 | 1055 |
| 437 | 20250402 | 120400 | 21146677975 | 48750 | 48700 | 48800 | 48700 | 1474 |
| 438 | 20250402 | 120300 | 21074801075 | 48700 | 48750 | 48800 | 48650 | 3700 |
| 439 | 20250402 | 120200 | 20894535275 | 48750 | 48800 | 48800 | 48700 | 4272 |
| 440 | 20250402 | 120100 | 20686269475 | 48800 | 48750 | 48800 | 48750 | 3506 |
| 441 | 20250402 | 120000 | 20515326325 | 48750 | 48750 | 48750 | 48700 | 1607 |
| 442 | 20250402 | 115900 | 20436985425 | 48750 | 48750 | 48750 | 48750 | 1149 |
| 443 | 20250402 | 115800 | 20380971675 | 48750 | 48750 | 48750 | 48700 | 961 |
| 444 | 20250402 | 115700 | 20334123125 | 48750 | 48750 | 48750 | 48700 | 1831 |
| 445 | 20250402 | 115600 | 20244865825 | 48700 | 48800 | 48800 | 48700 | 2314 |
| 446 | 20250402 | 115500 | 20132015375 | 48800 | 48750 | 48800 | 48700 | 880 |
| 447 | 20250402 | 115400 | 20089097225 | 48700 | 48750 | 48750 | 48700 | 1031 |
| 448 | 20250402 | 115300 | 20038836125 | 48750 | 48700 | 48750 | 48700 | 635 |
| 449 | 20250402 | 115200 | 20007883375 | 48700 | 48750 | 48750 | 48700 | 2993 |
| 450 | 20250402 | 115100 | 19862041275 | 48750 | 48700 | 48750 | 48700 | 789 |
| 451 | 20250402 | 115000 | 19823583425 | 48750 | 48750 | 48750 | 48700 | 1898 |
| 452 | 20250402 | 114900 | 19731104225 | 48750 | 48750 | 48800 | 48700 | 1599 |
| 453 | 20250402 | 114800 | 19653153825 | 48750 | 48800 | 48850 | 48750 | 2219 |
| 454 | 20250402 | 114700 | 19544887925 | 48750 | 48750 | 48800 | 48750 | 2128 |
| 455 | 20250402 | 114600 | 19441117775 | 48750 | 48750 | 48750 | 48700 | 933 |
| 456 | 20250402 | 114500 | 19395634075 | 48750 | 48825 | 48850 | 48700 | 3576 |
| 457 | 20250402 | 114400 | 19221186600 | 48825 | 48825 | 48850 | 48800 | 1830 |
| 458 | 20250402 | 114300 | 19131793025 | 48850 | 48850 | 48850 | 48800 | 2541 |
| 459 | 20250402 | 114200 | 19007752275 | 48850 | 48850 | 48850 | 48800 | 1158 |
| 460 | 20250402 | 114100 | 18951200025 | 48850 | 48850 | 48850 | 48800 | 2020 |
| 461 | 20250402 | 114000 | 18852575375 | 48850 | 48850 | 48850 | 48800 | 1899 |
| 462 | 20250402 | 113900 | 18759810025 | 48850 | 48850 | 48850 | 48800 | 2578 |
| 463 | 20250402 | 113800 | 18633959575 | 48850 | 48850 | 48850 | 48800 | 1192 |
| 464 | 20250402 | 113700 | 18575730425 | 48850 | 48850 | 48850 | 48800 | 1341 |
| 465 | 20250402 | 113600 | 18510233325 | 48850 | 48850 | 48900 | 48800 | 1629 |
| 466 | 20250402 | 113500 | 18430656775 | 48850 | 48900 | 48900 | 48800 | 4608 |
| 467 | 20250402 | 113400 | 18205512450 | 48900 | 48900 | 48900 | 48850 | 764 |
| 468 | 20250402 | 113300 | 18168155050 | 48900 | 48850 | 48900 | 48800 | 2891 |
| 469 | 20250402 | 113200 | 18026876450 | 48900 | 48800 | 48900 | 48750 | 20613 |
| 470 | 20250402 | 113100 | 17019900850 | 48800 | 48800 | 48800 | 48750 | 4916 |
| 471 | 20250402 | 113000 | 16780183750 | 48800 | 48750 | 48800 | 48750 | 1965 |
| 472 | 20250402 | 112900 | 16684316550 | 48800 | 48800 | 48800 | 48750 | 963 |
| 473 | 20250402 | 112800 | 16637322800 | 48750 | 48750 | 48800 | 48700 | 4755 |
| 474 | 20250402 | 112700 | 16405484550 | 48750 | 48750 | 48750 | 48700 | 936 |
| 475 | 20250402 | 112600 | 16359859700 | 48750 | 48750 | 48750 | 48700 | 1529 |
| 476 | 20250402 | 112500 | 16285331450 | 48700 | 48750 | 48750 | 48700 | 995 |
| 477 | 20250402 | 112400 | 16236837350 | 48750 | 48700 | 48750 | 48600 | 7811 |
| 478 | 20250402 | 112300 | 15856696450 | 48700 | 48650 | 48700 | 48600 | 1569 |
| 479 | 20250402 | 112200 | 15780329100 | 48650 | 48650 | 48700 | 48600 | 1175 |
| 480 | 20250402 | 112100 | 15723165700 | 48600 | 48700 | 48700 | 48600 | 2619 |
| 481 | 20250402 | 112000 | 15595773500 | 48700 | 48700 | 48750 | 48600 | 4207 |
| 482 | 20250402 | 111900 | 15390963250 | 48700 | 48700 | 48700 | 48650 | 1703 |
| 483 | 20250402 | 111800 | 15308068800 | 48700 | 48600 | 48700 | 48600 | 4465 |
| 484 | 20250402 | 111700 | 15090980250 | 48600 | 48650 | 48650 | 48550 | 1972 |
| 485 | 20250402 | 111600 | 14995111450 | 48650 | 48600 | 48650 | 48600 | 2322 |
| 486 | 20250402 | 111500 | 14882226600 | 48600 | 48550 | 48600 | 48500 | 820 |
| 487 | 20250402 | 111400 | 14842404900 | 48550 | 48500 | 48600 | 48450 | 7745 |
| 488 | 20250402 | 111300 | 14466729450 | 48500 | 48600 | 48650 | 48500 | 3529 |
| 489 | 20250402 | 111200 | 14295379350 | 48650 | 48550 | 48650 | 48500 | 1869 |
| 490 | 20250402 | 111100 | 14204582650 | 48550 | 48550 | 48600 | 48500 | 1054 |
| 491 | 20250402 | 111000 | 14153403750 | 48550 | 48600 | 48600 | 48500 | 997 |
| 492 | 20250402 | 110900 | 14104988450 | 48600 | 48600 | 48650 | 48500 | 2138 |
| 493 | 20250402 | 110800 | 14001133100 | 48600 | 48550 | 48600 | 48500 | 2988 |
| 494 | 20250402 | 110700 | 13856037900 | 48550 | 48600 | 48650 | 48550 | 4538 |
| 495 | 20250402 | 110600 | 13635656250 | 48600 | 48600 | 48650 | 48550 | 935 |
| 496 | 20250402 | 110500 | 13590201000 | 48600 | 48550 | 48600 | 48550 | 1111 |
| 497 | 20250402 | 110400 | 13536207650 | 48600 | 48600 | 48650 | 48550 | 2644 |
| 498 | 20250402 | 110300 | 13407758500 | 48600 | 48700 | 48700 | 48550 | 4153 |
| 499 | 20250402 | 110200 | 13205981300 | 48700 | 48650 | 48750 | 48600 | 3338 |
| 500 | 20250402 | 110100 | 13043533000 | 48650 | 48700 | 48750 | 48650 | 1393 |
| 501 | 20250402 | 110000 | 12975674850 | 48700 | 48750 | 48750 | 48650 | 3192 |
| 502 | 20250402 | 105900 | 12820164900 | 48750 | 48700 | 48750 | 48650 | 1303 |
| 503 | 20250402 | 105800 | 12756684800 | 48700 | 48700 | 48750 | 48650 | 1796 |
| 504 | 20250402 | 105700 | 12669222300 | 48700 | 48700 | 48750 | 48650 | 1588 |
| 505 | 20250402 | 105600 | 12591914800 | 48700 | 48700 | 48750 | 48650 | 4112 |
| 506 | 20250402 | 105500 | 12391732200 | 48700 | 48700 | 48750 | 48650 | 1417 |
| 507 | 20250402 | 105400 | 12322706500 | 48700 | 48700 | 48750 | 48650 | 3531 |
| 508 | 20250402 | 105300 | 12150757700 | 48700 | 48650 | 48700 | 48650 | 973 |
| 509 | 20250402 | 105200 | 12103385450 | 48650 | 48700 | 48700 | 48600 | 1747 |
| 510 | 20250402 | 105100 | 12018378600 | 48700 | 48700 | 48700 | 48600 | 3931 |
| 511 | 20250402 | 105000 | 11827097350 | 48700 | 48650 | 48700 | 48600 | 2009 |
| 512 | 20250402 | 104900 | 11729398900 | 48650 | 48600 | 48700 | 48600 | 1978 |
| 513 | 20250402 | 104800 | 11633148300 | 48650 | 48650 | 48650 | 48600 | 1319 |
| 514 | 20250402 | 104700 | 11569004650 | 48650 | 48600 | 48650 | 48600 | 1049 |
| 515 | 20250402 | 104600 | 11517990400 | 48650 | 48600 | 48650 | 48550 | 779 |
| 516 | 20250402 | 104500 | 11480117350 | 48600 | 48550 | 48650 | 48550 | 1784 |
| 517 | 20250402 | 104400 | 11393412450 | 48650 | 48600 | 48650 | 48550 | 2182 |
| 518 | 20250402 | 104300 | 11287369550 | 48600 | 48550 | 48600 | 48500 | 877 |
| 519 | 20250402 | 104200 | 11244785450 | 48550 | 48550 | 48550 | 48500 | 378 |
| 520 | 20250402 | 104100 | 11226436100 | 48550 | 48500 | 48600 | 48450 | 2605 |
| 521 | 20250402 | 104000 | 11100016450 | 48550 | 48600 | 48600 | 48550 | 2091 |
| 522 | 20250402 | 103900 | 10998449450 | 48550 | 48550 | 48600 | 48550 | 635 |
| 523 | 20250402 | 103800 | 10967597600 | 48600 | 48550 | 48600 | 48500 | 1140 |
| 524 | 20250402 | 103700 | 10912245750 | 48550 | 48600 | 48600 | 48500 | 2240 |
| 525 | 20250402 | 103600 | 10803456400 | 48550 | 48600 | 48600 | 48550 | 669 |
| 526 | 20250402 | 103500 | 10770958200 | 48600 | 48550 | 48600 | 48500 | 1438 |
| 527 | 20250402 | 103400 | 10701125850 | 48550 | 48550 | 48550 | 48500 | 655 |
| 528 | 20250402 | 103300 | 10669326500 | 48550 | 48500 | 48600 | 48500 | 3444 |
| 529 | 20250402 | 103200 | 10502106650 | 48500 | 48550 | 48550 | 48500 | 2855 |
| 530 | 20250402 | 103100 | 10363611750 | 48550 | 48450 | 48550 | 48450 | 5948 |
| 531 | 20250402 | 103000 | 10075136450 | 48450 | 48450 | 48450 | 48400 | 1112 |
| 532 | 20250402 | 102900 | 10021275300 | 48400 | 48400 | 48450 | 48400 | 1991 |
| 533 | 20250402 | 102800 | 9924854600 | 48400 | 48450 | 48450 | 48400 | 1586 |
| 534 | 20250402 | 102700 | 9848039550 | 48400 | 48450 | 48450 | 48400 | 450 |
| 535 | 20250402 | 102600 | 9826242300 | 48450 | 48450 | 48450 | 48400 | 588 |
| 536 | 20250402 | 102500 | 9797766650 | 48400 | 48450 | 48450 | 48400 | 1476 |
| 537 | 20250402 | 102400 | 9726258525 | 48400 | 48400 | 48450 | 48350 | 853 |
| 538 | 20250402 | 102300 | 9684957475 | 48400 | 48350 | 48450 | 48350 | 1344 |
| 539 | 20250402 | 102200 | 9619910675 | 48350 | 48400 | 48400 | 48350 | 1293 |
| 540 | 20250402 | 102100 | 9557365175 | 48400 | 48400 | 48400 | 48350 | 1220 |
| 541 | 20250402 | 102000 | 9498317575 | 48400 | 48350 | 48400 | 48300 | 2164 |
| 542 | 20250402 | 101900 | 9393672325 | 48300 | 48350 | 48350 | 48300 | 909 |
| 543 | 20250402 | 101800 | 9349723775 | 48350 | 48350 | 48350 | 48300 | 709 |
| 544 | 20250402 | 101700 | 9315443725 | 48350 | 48350 | 48400 | 48300 | 1538 |
| 545 | 20250402 | 101600 | 9241076975 | 48350 | 48350 | 48350 | 48300 | 432 |
| 546 | 20250402 | 101500 | 9220192775 | 48350 | 48350 | 48350 | 48300 | 613 |
| 547 | 20250402 | 101400 | 9190555125 | 48350 | 48350 | 48350 | 48300 | 558 |
| 548 | 20250402 | 101300 | 9163576875 | 48350 | 48300 | 48350 | 48250 | 1192 |
| 549 | 20250402 | 101200 | 9105995075 | 48300 | 48300 | 48300 | 48250 | 721 |
| 550 | 20250402 | 101100 | 9071171475 | 48300 | 48300 | 48300 | 48250 | 609 |
| 551 | 20250402 | 101000 | 9041758775 | 48300 | 48250 | 48300 | 48200 | 1106 |
| 552 | 20250402 | 100900 | 8988392325 | 48250 | 48200 | 48250 | 48200 | 482 |
| 553 | 20250402 | 100800 | 8965139375 | 48250 | 48250 | 48250 | 48200 | 1900 |
| 554 | 20250402 | 100700 | 8873546775 | 48250 | 48250 | 48300 | 48200 | 1538 |
| 555 | 20250402 | 100600 | 8799304275 | 48250 | 48150 | 48250 | 48100 | 7242 |
| 556 | 20250402 | 100500 | 8450458150 | 48150 | 48150 | 48150 | 48100 | 556 |
| 557 | 20250402 | 100400 | 8423692150 | 48150 | 48050 | 48150 | 48050 | 1155 |
| 558 | 20250402 | 100300 | 8368126550 | 48100 | 48100 | 48100 | 48050 | 639 |
| 559 | 20250402 | 100200 | 8337393450 | 48100 | 48050 | 48150 | 48050 | 897 |
| 560 | 20250402 | 100100 | 8294235500 | 48100 | 48100 | 48150 | 48000 | 4142 |
| 561 | 20250402 | 100000 | 8095222600 | 48100 | 48100 | 48150 | 48050 | 846 |
| 562 | 20250402 | 095900 | 8054527600 | 48050 | 48100 | 48100 | 48050 | 774 |
| 563 | 20250402 | 095800 | 8017311850 | 48100 | 48100 | 48100 | 48050 | 694 |
| 564 | 20250402 | 095700 | 7983930700 | 48100 | 48050 | 48100 | 48000 | 821 |
| 565 | 20250402 | 095600 | 7944467950 | 48050 | 48100 | 48150 | 47950 | 3691 |
| 566 | 20250402 | 095500 | 7767213250 | 48050 | 48100 | 48150 | 48050 | 1911 |
| 567 | 20250402 | 095400 | 7675293750 | 48100 | 48150 | 48150 | 48100 | 1681 |
| 568 | 20250402 | 095300 | 7594392150 | 48150 | 48150 | 48150 | 48100 | 452 |
| 569 | 20250402 | 095200 | 7572630200 | 48150 | 48150 | 48150 | 48050 | 1775 |
| 570 | 20250402 | 095100 | 7487268750 | 48150 | 48100 | 48150 | 48050 | 947 |
| 571 | 20250402 | 095000 | 7441702100 | 48050 | 48000 | 48100 | 48000 | 1917 |
| 572 | 20250402 | 094900 | 7349575800 | 48050 | 48050 | 48050 | 48000 | 1128 |
| 573 | 20250402 | 094800 | 7295414150 | 48000 | 48100 | 48100 | 48000 | 2525 |
| 574 | 20250402 | 094700 | 7174149300 | 48100 | 48050 | 48100 | 48050 | 1081 |
| 575 | 20250402 | 094600 | 7122193550 | 48100 | 48050 | 48100 | 48050 | 294 |
| 576 | 20250402 | 094500 | 7108052400 | 48100 | 48050 | 48100 | 48050 | 1037 |
| 577 | 20250402 | 094400 | 7058189050 | 48050 | 48100 | 48100 | 48050 | 661 |
| 578 | 20250402 | 094300 | 7026402550 | 48100 | 48050 | 48100 | 48000 | 2069 |
| 579 | 20250402 | 094200 | 6927054350 | 48050 | 48100 | 48100 | 48000 | 2046 |
| 580 | 20250402 | 094100 | 6828716700 | 48100 | 48100 | 48100 | 48100 | 215 |
| 581 | 20250402 | 094000 | 6818375200 | 48100 | 48000 | 48100 | 48000 | 1435 |
| 582 | 20250402 | 093900 | 6749464700 | 48100 | 48050 | 48150 | 48000 | 2998 |
| 583 | 20250402 | 093800 | 6605421600 | 48000 | 48050 | 48100 | 48000 | 2938 |
| 584 | 20250402 | 093700 | 6464242200 | 48050 | 48100 | 48100 | 48000 | 2588 |
| 585 | 20250402 | 093600 | 6339916325 | 48100 | 48100 | 48150 | 48075 | 737 |
| 586 | 20250402 | 093500 | 6304461400 | 48100 | 48150 | 48150 | 48100 | 1588 |
| 587 | 20250402 | 093400 | 6228061350 | 48150 | 48100 | 48150 | 48050 | 1168 |
| 588 | 20250402 | 093300 | 6171878000 | 48050 | 48000 | 48050 | 47950 | 1528 |
| 589 | 20250402 | 093200 | 6098521750 | 48000 | 48000 | 48000 | 47900 | 3691 |
| 590 | 20250402 | 093100 | 5921656550 | 48000 | 48025 | 48050 | 47900 | 2708 |
| 591 | 20250402 | 093000 | 5791756725 | 48025 | 48050 | 48100 | 48000 | 989 |
| 592 | 20250402 | 092900 | 5744263050 | 48050 | 48050 | 48100 | 47950 | 6029 |
| 593 | 20250402 | 092800 | 5454841400 | 48000 | 48100 | 48100 | 48000 | 1380 |
| 594 | 20250402 | 092700 | 5388559000 | 48100 | 48050 | 48100 | 48000 | 1322 |
| 595 | 20250402 | 092600 | 5325062000 | 48050 | 48100 | 48100 | 47950 | 661 |
| 596 | 20250402 | 092500 | 5293321200 | 48100 | 48050 | 48100 | 47950 | 3698 |
| 597 | 20250402 | 092400 | 5115892750 | 48100 | 48000 | 48100 | 48000 | 2253 |
| 598 | 20250402 | 092300 | 5007705800 | 48000 | 48050 | 48050 | 47950 | 3815 |
| 599 | 20250402 | 092200 | 4824579000 | 48050 | 48050 | 48050 | 48000 | 1675 |
| 600 | 20250402 | 092100 | 4744096450 | 48050 | 48200 | 48200 | 48000 | 1342 |
| 601 | 20250402 | 092000 | 4679539600 | 48200 | 48050 | 48200 | 48000 | 3125 |
| 602 | 20250402 | 091900 | 4529360900 | 48050 | 48050 | 48050 | 48000 | 4422 |
| 603 | 20250402 | 091800 | 4317081500 | 48000 | 48050 | 48050 | 47950 | 2694 |
| 604 | 20250402 | 091700 | 4187773100 | 48000 | 48200 | 48250 | 48000 | 8048 |
| 605 | 20250402 | 091600 | 3800664750 | 48200 | 48250 | 48300 | 48200 | 3672 |
| 606 | 20250402 | 091500 | 3623583900 | 48300 | 48350 | 48350 | 48250 | 1119 |
| 607 | 20250402 | 091400 | 3569538200 | 48400 | 48250 | 48400 | 48250 | 872 |
| 608 | 20250402 | 091300 | 3527399400 | 48250 | 48300 | 48300 | 48250 | 2261 |
| 609 | 20250402 | 091200 | 3418281000 | 48350 | 48300 | 48350 | 48250 | 1853 |
| 610 | 20250402 | 091100 | 3328767400 | 48350 | 48400 | 48400 | 48300 | 2235 |
| 611 | 20250402 | 091000 | 3220761200 | 48350 | 48400 | 48450 | 48350 | 2133 |
| 612 | 20250402 | 090900 | 3117609100 | 48450 | 48500 | 48500 | 48350 | 4753 |
| 613 | 20250402 | 090800 | 2887437600 | 48450 | 48500 | 48550 | 48450 | 2126 |
| 614 | 20250402 | 090700 | 2784336500 | 48450 | 48500 | 48550 | 48450 | 2036 |
| 615 | 20250402 | 090600 | 2685594975 | 48500 | 48500 | 48550 | 48500 | 828 |
| 616 | 20250402 | 090500 | 2645401625 | 48550 | 48500 | 48600 | 48450 | 6200 |
| 617 | 20250402 | 090400 | 2344670875 | 48450 | 48450 | 48550 | 48400 | 3789 |
| 618 | 20250402 | 090300 | 2160993325 | 48500 | 48350 | 48500 | 48350 | 3550 |
| 619 | 20250402 | 090200 | 1989134950 | 48300 | 48350 | 48450 | 48300 | 5186 |
| 620 | 20250402 | 090100 | 1738205300 | 48400 | 48250 | 48450 | 48250 | 4832 |
| 621 | 20250402 | 090000 | 1504713950 | 48350 | 48150 | 48500 | 48100 | 31228 |