33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 190500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 5006 |
| 3 | 20250401 | 190400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 4 | 20250401 | 190300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 5 | 20250401 | 190200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 6 | 20250401 | 190100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 7 | 20250401 | 190000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 8 | 20250401 | 185900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 9 | 20250401 | 185800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 10 | 20250401 | 185700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 11 | 20250401 | 185600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 12 | 20250401 | 185500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 13 | 20250401 | 185400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 14 | 20250401 | 185300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 15 | 20250401 | 185200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 16 | 20250401 | 185100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 17 | 20250401 | 185000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 18 | 20250401 | 184900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 19 | 20250401 | 184800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 20 | 20250401 | 184700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 21 | 20250401 | 184600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 22 | 20250401 | 184500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 23 | 20250401 | 184400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 24 | 20250401 | 184300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 25 | 20250401 | 184200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 26 | 20250401 | 184100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 27 | 20250401 | 184000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 28 | 20250401 | 183900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 29 | 20250401 | 183800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 30 | 20250401 | 183700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 31 | 20250401 | 183600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 32 | 20250401 | 183500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 5006 |
| 33 | 20250401 | 183400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 34 | 20250401 | 183300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 35 | 20250401 | 183200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 36 | 20250401 | 183100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 37 | 20250401 | 183000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 38 | 20250401 | 182900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 39 | 20250401 | 182800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 40 | 20250401 | 182700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 41 | 20250401 | 182600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 42 | 20250401 | 182500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 43 | 20250401 | 182400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 44 | 20250401 | 182300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 45 | 20250401 | 182200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 46 | 20250401 | 182100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 47 | 20250401 | 182000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 48 | 20250401 | 181900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 49 | 20250401 | 181800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 50 | 20250401 | 181700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 51 | 20250401 | 181600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 52 | 20250401 | 181500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 53 | 20250401 | 181400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 54 | 20250401 | 181300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 55 | 20250401 | 181200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 56 | 20250401 | 181100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 57 | 20250401 | 181000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 58 | 20250401 | 180900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 59 | 20250401 | 180800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 60 | 20250401 | 180700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 61 | 20250401 | 180600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 62 | 20250401 | 180500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 5006 |
| 63 | 20250401 | 180400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 64 | 20250401 | 180300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 65 | 20250401 | 180200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 66 | 20250401 | 180100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 67 | 20250401 | 180000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 68 | 20250401 | 175900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 69 | 20250401 | 175800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 70 | 20250401 | 175700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 71 | 20250401 | 175600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 72 | 20250401 | 175500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 73 | 20250401 | 175400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 74 | 20250401 | 175300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 75 | 20250401 | 175200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 76 | 20250401 | 175100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 77 | 20250401 | 175000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 78 | 20250401 | 174900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 79 | 20250401 | 174800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 80 | 20250401 | 174700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 81 | 20250401 | 174600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 82 | 20250401 | 174500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 83 | 20250401 | 174400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 84 | 20250401 | 174300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 85 | 20250401 | 174200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 86 | 20250401 | 174100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 87 | 20250401 | 174000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 88 | 20250401 | 173900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 89 | 20250401 | 173800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 90 | 20250401 | 173700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 91 | 20250401 | 173600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 92 | 20250401 | 173500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 5006 |
| 93 | 20250401 | 173400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 94 | 20250401 | 173300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 95 | 20250401 | 173200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 96 | 20250401 | 173100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 97 | 20250401 | 173000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 98 | 20250401 | 172900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 99 | 20250401 | 172800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 100 | 20250401 | 172700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 101 | 20250401 | 172600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 102 | 20250401 | 172500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 103 | 20250401 | 172400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 104 | 20250401 | 172300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 105 | 20250401 | 172200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 106 | 20250401 | 172100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 107 | 20250401 | 172000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 108 | 20250401 | 171900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 109 | 20250401 | 171800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 110 | 20250401 | 171700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 111 | 20250401 | 171600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 112 | 20250401 | 171500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 113 | 20250401 | 171400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 114 | 20250401 | 171300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 115 | 20250401 | 171200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 116 | 20250401 | 171100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 117 | 20250401 | 171000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 118 | 20250401 | 170900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 119 | 20250401 | 170800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 120 | 20250401 | 170700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 121 | 20250401 | 170600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 122 | 20250401 | 170500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 5006 |
| 123 | 20250401 | 170400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 124 | 20250401 | 170300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 125 | 20250401 | 170200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 126 | 20250401 | 170100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 127 | 20250401 | 170000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 128 | 20250401 | 165900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 129 | 20250401 | 165800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 130 | 20250401 | 165700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 131 | 20250401 | 165600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 132 | 20250401 | 165500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 133 | 20250401 | 165400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 134 | 20250401 | 165300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 135 | 20250401 | 165200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 136 | 20250401 | 165100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 137 | 20250401 | 165000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 138 | 20250401 | 164900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 139 | 20250401 | 164800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 140 | 20250401 | 164700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 141 | 20250401 | 164600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 142 | 20250401 | 164500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 143 | 20250401 | 164400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 144 | 20250401 | 164300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 145 | 20250401 | 164200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 146 | 20250401 | 164100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 147 | 20250401 | 164000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 148 | 20250401 | 163900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 149 | 20250401 | 163800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 150 | 20250401 | 163700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 151 | 20250401 | 163600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 152 | 20250401 | 163500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 5006 |
| 153 | 20250401 | 163400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 154 | 20250401 | 163300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 155 | 20250401 | 163200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 156 | 20250401 | 163100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 157 | 20250401 | 163000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 158 | 20250401 | 162900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 159 | 20250401 | 162800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 160 | 20250401 | 162700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 161 | 20250401 | 162600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 162 | 20250401 | 162500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 163 | 20250401 | 162400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 164 | 20250401 | 162300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 165 | 20250401 | 162200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 166 | 20250401 | 162100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 167 | 20250401 | 162000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 168 | 20250401 | 161900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 169 | 20250401 | 161800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 170 | 20250401 | 161700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 171 | 20250401 | 161600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 172 | 20250401 | 161500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 173 | 20250401 | 161400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 174 | 20250401 | 161300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 175 | 20250401 | 161200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 176 | 20250401 | 161100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 177 | 20250401 | 161000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 178 | 20250401 | 160900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 179 | 20250401 | 160800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 180 | 20250401 | 160700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 181 | 20250401 | 160600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 182 | 20250401 | 160500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 5006 |
| 183 | 20250401 | 160400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 184 | 20250401 | 160300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 185 | 20250401 | 160200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 186 | 20250401 | 160100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 187 | 20250401 | 160000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 188 | 20250401 | 155900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 189 | 20250401 | 155800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 190 | 20250401 | 155700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 191 | 20250401 | 155600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 192 | 20250401 | 155500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 193 | 20250401 | 155400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 194 | 20250401 | 155300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 195 | 20250401 | 155200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 196 | 20250401 | 155100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 197 | 20250401 | 155000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 198 | 20250401 | 154900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 199 | 20250401 | 154800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 200 | 20250401 | 154700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 201 | 20250401 | 154600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 202 | 20250401 | 154500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 203 | 20250401 | 154400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 204 | 20250401 | 154300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 205 | 20250401 | 154200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 206 | 20250401 | 154100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 207 | 20250401 | 154000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 208 | 20250401 | 153900 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 209 | 20250401 | 153800 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 210 | 20250401 | 153700 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 211 | 20250401 | 153600 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 212 | 20250401 | 153500 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 5006 |
| 213 | 20250401 | 153400 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 214 | 20250401 | 153300 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 215 | 20250401 | 153200 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 216 | 20250401 | 153100 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 0 |
| 217 | 20250401 | 153000 | 14942122800 | 56700 | 56700 | 56700 | 56700 | 5006 |
| 218 | 20250401 | 152900 | 14658282600 | 56650 | 56650 | 56650 | 56650 | 0 |
| 219 | 20250401 | 152800 | 14658282600 | 56650 | 56650 | 56650 | 56650 | 0 |
| 220 | 20250401 | 152700 | 14658282600 | 56650 | 56650 | 56650 | 56650 | 0 |
| 221 | 20250401 | 152600 | 14658282600 | 56650 | 56650 | 56650 | 56650 | 0 |
| 222 | 20250401 | 152500 | 14658282600 | 56650 | 56650 | 56650 | 56650 | 0 |
| 223 | 20250401 | 152400 | 14658282600 | 56650 | 56650 | 56650 | 56650 | 0 |
| 224 | 20250401 | 152300 | 14658282600 | 56650 | 56650 | 56650 | 56650 | 0 |
| 225 | 20250401 | 152200 | 14658282600 | 56650 | 56650 | 56650 | 56650 | 0 |
| 226 | 20250401 | 152100 | 14658282600 | 56650 | 56650 | 56650 | 56650 | 0 |
| 227 | 20250401 | 152000 | 14658282600 | 56650 | 56650 | 56650 | 56650 | 0 |
| 228 | 20250401 | 151900 | 14658282600 | 56650 | 56700 | 56700 | 56650 | 184 |
| 229 | 20250401 | 151800 | 14647852200 | 56700 | 56700 | 56700 | 56600 | 524 |
| 230 | 20250401 | 151700 | 14618143400 | 56700 | 56700 | 56700 | 56600 | 922 |
| 231 | 20250401 | 151600 | 14565923600 | 56700 | 56700 | 56700 | 56600 | 364 |
| 232 | 20250401 | 151500 | 14545293950 | 56650 | 56700 | 56700 | 56650 | 114 |
| 233 | 20250401 | 151400 | 14538830900 | 56700 | 56700 | 56700 | 56600 | 352 |
| 234 | 20250401 | 151300 | 14518874900 | 56700 | 56700 | 56700 | 56600 | 100 |
| 235 | 20250401 | 151200 | 14513212000 | 56700 | 56600 | 56700 | 56600 | 386 |
| 236 | 20250401 | 151100 | 14491342800 | 56600 | 56700 | 56700 | 56600 | 129 |
| 237 | 20250401 | 151000 | 14484035700 | 56700 | 56600 | 56700 | 56600 | 291 |
| 238 | 20250401 | 150900 | 14467559900 | 56700 | 56600 | 56700 | 56600 | 262 |
| 239 | 20250401 | 150800 | 14452713000 | 56600 | 56600 | 56700 | 56600 | 78 |
| 240 | 20250401 | 150700 | 14448298000 | 56700 | 56700 | 56700 | 56600 | 256 |
| 241 | 20250401 | 150600 | 14433805600 | 56700 | 56600 | 56700 | 56600 | 243 |
| 242 | 20250401 | 150500 | 14420035900 | 56600 | 56600 | 56700 | 56600 | 90 |
| 243 | 20250401 | 150400 | 14414939050 | 56600 | 56600 | 56700 | 56600 | 342 |
| 244 | 20250401 | 150300 | 14395556150 | 56700 | 56700 | 56800 | 56700 | 1482 |
| 245 | 20250401 | 150200 | 14311522850 | 56800 | 56700 | 56800 | 56700 | 38 |
| 246 | 20250401 | 150100 | 14309367750 | 56700 | 56700 | 56800 | 56700 | 349 |
| 247 | 20250401 | 150000 | 14289556250 | 56800 | 56800 | 56800 | 56700 | 66 |
| 248 | 20250401 | 145900 | 14285810350 | 56750 | 56750 | 56800 | 56750 | 165 |
| 249 | 20250401 | 145800 | 14276443500 | 56800 | 56800 | 56800 | 56700 | 403 |
| 250 | 20250401 | 145700 | 14253569050 | 56800 | 56700 | 56800 | 56700 | 110 |
| 251 | 20250401 | 145600 | 14247326350 | 56800 | 56700 | 56800 | 56700 | 324 |
| 252 | 20250401 | 145500 | 14228935250 | 56700 | 56800 | 56800 | 56700 | 137 |
| 253 | 20250401 | 145400 | 14221164550 | 56700 | 56700 | 56800 | 56700 | 108 |
| 254 | 20250401 | 145300 | 14215039750 | 56700 | 56800 | 56800 | 56700 | 649 |
| 255 | 20250401 | 145200 | 14178181250 | 56800 | 56800 | 56900 | 56700 | 1009 |
| 256 | 20250401 | 145100 | 14120872150 | 56800 | 56900 | 56900 | 56800 | 101 |
| 257 | 20250401 | 145000 | 14115133150 | 56800 | 56900 | 56900 | 56800 | 728 |
| 258 | 20250401 | 144900 | 14073717950 | 56900 | 56800 | 56900 | 56800 | 679 |
| 259 | 20250401 | 144800 | 14035099050 | 56800 | 56900 | 56900 | 56800 | 426 |
| 260 | 20250401 | 144700 | 14010866950 | 56800 | 57000 | 57000 | 56800 | 2023 |
| 261 | 20250401 | 144600 | 13895802650 | 57000 | 56900 | 57000 | 56900 | 596 |
| 262 | 20250401 | 144500 | 13861843050 | 57000 | 56900 | 57000 | 56900 | 433 |
| 263 | 20250401 | 144400 | 13837167050 | 57000 | 57000 | 57000 | 56900 | 287 |
| 264 | 20250401 | 144300 | 13820812250 | 56900 | 57000 | 57000 | 56900 | 784 |
| 265 | 20250401 | 144200 | 13776135250 | 56900 | 56900 | 57000 | 56900 | 369 |
| 266 | 20250401 | 144100 | 13755119050 | 56900 | 57000 | 57000 | 56900 | 407 |
| 267 | 20250401 | 144000 | 13731924900 | 57000 | 57000 | 57000 | 56900 | 769 |
| 268 | 20250401 | 143900 | 13688094900 | 56900 | 56900 | 57000 | 56900 | 359 |
| 269 | 20250401 | 143800 | 13667635300 | 57000 | 57000 | 57000 | 56900 | 648 |
| 270 | 20250401 | 143700 | 13630700800 | 56900 | 56900 | 57000 | 56900 | 337 |
| 271 | 20250401 | 143600 | 13611496600 | 56900 | 56900 | 57000 | 56900 | 660 |
| 272 | 20250401 | 143500 | 13573878600 | 56900 | 56900 | 57000 | 56900 | 368 |
| 273 | 20250401 | 143400 | 13552907700 | 57000 | 57000 | 57000 | 56900 | 804 |
| 274 | 20250401 | 143300 | 13507087000 | 57000 | 56900 | 57000 | 56900 | 89 |
| 275 | 20250401 | 143200 | 13502020000 | 56900 | 56900 | 57000 | 56900 | 634 |
| 276 | 20250401 | 143100 | 13465887100 | 57000 | 57000 | 57000 | 56900 | 580 |
| 277 | 20250401 | 143000 | 13432828600 | 57000 | 57000 | 57000 | 56900 | 106 |
| 278 | 20250401 | 142900 | 13426792900 | 57000 | 57000 | 57000 | 56900 | 676 |
| 279 | 20250401 | 142800 | 13388264700 | 56900 | 56900 | 57000 | 56900 | 86 |
| 280 | 20250401 | 142700 | 13383367700 | 57000 | 57100 | 57100 | 56900 | 1730 |
| 281 | 20250401 | 142600 | 13284791500 | 57100 | 57100 | 57100 | 57000 | 508 |
| 282 | 20250401 | 142500 | 13255786650 | 57000 | 57100 | 57200 | 57000 | 455 |
| 283 | 20250401 | 142400 | 13229804700 | 57200 | 56900 | 57200 | 56900 | 1132 |
| 284 | 20250401 | 142300 | 13165205600 | 56900 | 57000 | 57000 | 56900 | 204 |
| 285 | 20250401 | 142200 | 13153582500 | 57000 | 57000 | 57000 | 56900 | 778 |
| 286 | 20250401 | 142100 | 13109238100 | 57000 | 57000 | 57000 | 56900 | 473 |
| 287 | 20250401 | 142000 | 13082279100 | 56900 | 57000 | 57000 | 56900 | 474 |
| 288 | 20250401 | 141900 | 13055265200 | 57000 | 56900 | 57000 | 56900 | 402 |
| 289 | 20250401 | 141800 | 13032357400 | 57000 | 57000 | 57000 | 56900 | 452 |
| 290 | 20250401 | 141700 | 13006598000 | 57000 | 57000 | 57000 | 56900 | 338 |
| 291 | 20250401 | 141600 | 12987333400 | 56900 | 57000 | 57000 | 56900 | 810 |
| 292 | 20250401 | 141500 | 12941167600 | 57000 | 57000 | 57000 | 56900 | 446 |
| 293 | 20250401 | 141400 | 12915747200 | 56900 | 57000 | 57000 | 56900 | 266 |
| 294 | 20250401 | 141300 | 12900587000 | 56900 | 57000 | 57000 | 56900 | 3176 |
| 295 | 20250401 | 141200 | 12719561400 | 57100 | 57100 | 57100 | 57000 | 611 |
| 296 | 20250401 | 141100 | 12684675100 | 57100 | 57100 | 57100 | 57000 | 426 |
| 297 | 20250401 | 141000 | 12660351800 | 57100 | 57000 | 57100 | 57000 | 607 |
| 298 | 20250401 | 140900 | 12625694800 | 57100 | 57100 | 57100 | 57000 | 543 |
| 299 | 20250401 | 140800 | 12594693600 | 57000 | 57000 | 57100 | 57000 | 402 |
| 300 | 20250401 | 140700 | 12571743900 | 57100 | 57100 | 57100 | 57000 | 573 |
| 301 | 20250401 | 140600 | 12539028800 | 57000 | 57000 | 57100 | 57000 | 315 |
| 302 | 20250401 | 140500 | 12521048900 | 57000 | 57100 | 57100 | 57000 | 475 |
| 303 | 20250401 | 140400 | 12493928300 | 57100 | 57100 | 57100 | 57000 | 749 |
| 304 | 20250401 | 140300 | 12451170350 | 57050 | 57100 | 57100 | 57000 | 73 |
| 305 | 20250401 | 140200 | 12447003100 | 57100 | 57100 | 57100 | 57100 | 552 |
| 306 | 20250401 | 140100 | 12415483900 | 57100 | 57100 | 57100 | 57000 | 1154 |
| 307 | 20250401 | 140000 | 12349593900 | 57200 | 57200 | 57200 | 57200 | 547 |
| 308 | 20250401 | 135900 | 12318305500 | 57200 | 57200 | 57200 | 57200 | 688 |
| 309 | 20250401 | 135800 | 12278951900 | 57200 | 57200 | 57200 | 57100 | 337 |
| 310 | 20250401 | 135700 | 12259676000 | 57200 | 57200 | 57200 | 57200 | 650 |
| 311 | 20250401 | 135600 | 12222496000 | 57200 | 57200 | 57200 | 57100 | 338 |
| 312 | 20250401 | 135500 | 12203171100 | 57200 | 57100 | 57200 | 57100 | 570 |
| 313 | 20250401 | 135400 | 12170572400 | 57100 | 57200 | 57200 | 57100 | 228 |
| 314 | 20250401 | 135300 | 12157532800 | 57200 | 57200 | 57200 | 57100 | 495 |
| 315 | 20250401 | 135200 | 12129223200 | 57200 | 57200 | 57200 | 57100 | 647 |
| 316 | 20250401 | 135100 | 12092223200 | 57200 | 57100 | 57200 | 57100 | 760 |
| 317 | 20250401 | 135000 | 12048818300 | 57100 | 57100 | 57100 | 57000 | 762 |
| 318 | 20250401 | 134900 | 12005312300 | 57100 | 57000 | 57100 | 57000 | 225 |
| 319 | 20250401 | 134800 | 11992479300 | 57000 | 57000 | 57000 | 57000 | 1411 |
| 320 | 20250401 | 134700 | 11912052300 | 57000 | 57000 | 57000 | 56900 | 233 |
| 321 | 20250401 | 134600 | 11898771700 | 57000 | 57000 | 57000 | 57000 | 775 |
| 322 | 20250401 | 134500 | 11854596700 | 57000 | 56900 | 57000 | 56900 | 528 |
| 323 | 20250401 | 134400 | 11824501200 | 57000 | 57000 | 57000 | 57000 | 479 |
| 324 | 20250401 | 134300 | 11797198200 | 57000 | 57000 | 57000 | 56900 | 863 |
| 325 | 20250401 | 134200 | 11748007500 | 57000 | 57000 | 57000 | 56900 | 110 |
| 326 | 20250401 | 134100 | 11741738350 | 57000 | 57000 | 57000 | 57000 | 703 |
| 327 | 20250401 | 134000 | 11701667350 | 57000 | 57000 | 57000 | 57000 | 263 |
| 328 | 20250401 | 133900 | 11686676350 | 57000 | 57000 | 57000 | 56900 | 411 |
| 329 | 20250401 | 133800 | 11663252350 | 57000 | 57000 | 57000 | 57000 | 327 |
| 330 | 20250401 | 133700 | 11644613350 | 57000 | 57000 | 57000 | 57000 | 197 |
| 331 | 20250401 | 133600 | 11633384350 | 57100 | 57100 | 57100 | 57000 | 1370 |
| 332 | 20250401 | 133500 | 11555240450 | 57100 | 57100 | 57100 | 57100 | 346 |
| 333 | 20250401 | 133400 | 11535483850 | 57100 | 57100 | 57100 | 57100 | 453 |
| 334 | 20250401 | 133300 | 11509617550 | 57100 | 57100 | 57100 | 57000 | 688 |
| 335 | 20250401 | 133200 | 11470335750 | 57100 | 57100 | 57100 | 57100 | 352 |
| 336 | 20250401 | 133100 | 11450236550 | 57100 | 57000 | 57100 | 57000 | 277 |
| 337 | 20250401 | 133000 | 11434420250 | 57100 | 57100 | 57100 | 57100 | 543 |
| 338 | 20250401 | 132900 | 11403414950 | 57100 | 57100 | 57100 | 57100 | 309 |
| 339 | 20250401 | 132800 | 11385771050 | 57100 | 57050 | 57100 | 57000 | 540 |
| 340 | 20250401 | 132700 | 11354954800 | 57100 | 57200 | 57200 | 57100 | 832 |
| 341 | 20250401 | 132600 | 11307444900 | 57200 | 57100 | 57200 | 57100 | 554 |
| 342 | 20250401 | 132500 | 11275801300 | 57100 | 57100 | 57100 | 57000 | 598 |
| 343 | 20250401 | 132400 | 11241655900 | 57000 | 57100 | 57100 | 57000 | 314 |
| 344 | 20250401 | 132300 | 11223726700 | 57100 | 57100 | 57100 | 57000 | 1426 |
| 345 | 20250401 | 132200 | 11142302200 | 57100 | 57100 | 57100 | 57000 | 401 |
| 346 | 20250401 | 132100 | 11119414650 | 57100 | 57100 | 57100 | 57100 | 795 |
| 347 | 20250401 | 132000 | 11074020150 | 57100 | 57000 | 57100 | 57000 | 924 |
| 348 | 20250401 | 131900 | 11021329550 | 57100 | 57100 | 57200 | 57000 | 1141 |
| 349 | 20250401 | 131800 | 10956182650 | 57100 | 57100 | 57100 | 57100 | 448 |
| 350 | 20250401 | 131700 | 10930601850 | 57100 | 57000 | 57100 | 56900 | 829 |
| 351 | 20250401 | 131600 | 10883308250 | 57000 | 57000 | 57000 | 57000 | 685 |
| 352 | 20250401 | 131500 | 10844263250 | 57000 | 57000 | 57000 | 57000 | 108 |
| 353 | 20250401 | 131400 | 10838107250 | 57000 | 57000 | 57000 | 56900 | 986 |
| 354 | 20250401 | 131300 | 10781905650 | 57000 | 57000 | 57000 | 57000 | 256 |
| 355 | 20250401 | 131200 | 10767313650 | 57000 | 57000 | 57000 | 56900 | 697 |
| 356 | 20250401 | 131100 | 10727593650 | 57000 | 57000 | 57000 | 56900 | 685 |
| 357 | 20250401 | 131000 | 10688549050 | 57000 | 57000 | 57000 | 57000 | 223 |
| 358 | 20250401 | 130900 | 10675838050 | 57000 | 57000 | 57000 | 57000 | 799 |
| 359 | 20250401 | 130800 | 10630295050 | 56900 | 57000 | 57000 | 56900 | 139 |
| 360 | 20250401 | 130700 | 10622372450 | 57000 | 57000 | 57000 | 56900 | 614 |
| 361 | 20250401 | 130600 | 10587374550 | 57000 | 57000 | 57000 | 56900 | 1445 |
| 362 | 20250401 | 130500 | 10505009950 | 57000 | 57000 | 57000 | 56950 | 191 |
| 363 | 20250401 | 130400 | 10494123200 | 57000 | 57000 | 57000 | 57000 | 568 |
| 364 | 20250401 | 130300 | 10461747200 | 57000 | 57000 | 57000 | 56900 | 208 |
| 365 | 20250401 | 130200 | 10449891600 | 57000 | 56900 | 57000 | 56900 | 747 |
| 366 | 20250401 | 130100 | 10407354500 | 57000 | 57000 | 57000 | 56950 | 265 |
| 367 | 20250401 | 130000 | 10392250000 | 57000 | 57000 | 57000 | 56900 | 793 |
| 368 | 20250401 | 125900 | 10347055700 | 57000 | 57000 | 57000 | 56900 | 386 |
| 369 | 20250401 | 125800 | 10325056700 | 57000 | 57000 | 57000 | 56900 | 421 |
| 370 | 20250401 | 125700 | 10301059800 | 57000 | 57000 | 57000 | 56900 | 888 |
| 371 | 20250401 | 125600 | 10250519000 | 57000 | 57000 | 57000 | 57000 | 318 |
| 372 | 20250401 | 125500 | 10232393000 | 57000 | 57000 | 57000 | 56900 | 4654 |
| 373 | 20250401 | 125400 | 9967166700 | 57100 | 57100 | 57100 | 57100 | 262 |
| 374 | 20250401 | 125300 | 9952206500 | 57100 | 57100 | 57100 | 57100 | 645 |
| 375 | 20250401 | 125200 | 9915377000 | 57100 | 57000 | 57100 | 57000 | 356 |
| 376 | 20250401 | 125100 | 9895049800 | 57100 | 57100 | 57100 | 57000 | 445 |
| 377 | 20250401 | 125000 | 9869641200 | 57100 | 57100 | 57100 | 57100 | 638 |
| 378 | 20250401 | 124900 | 9833211400 | 57100 | 57100 | 57100 | 57000 | 572 |
| 379 | 20250401 | 124800 | 9800550600 | 57100 | 57100 | 57100 | 57000 | 474 |
| 380 | 20250401 | 124700 | 9773490100 | 57100 | 57000 | 57100 | 57000 | 788 |
| 381 | 20250401 | 124600 | 9728571100 | 57000 | 57000 | 57000 | 56900 | 344 |
| 382 | 20250401 | 124500 | 9708963500 | 57000 | 57100 | 57100 | 56900 | 486 |
| 383 | 20250401 | 124400 | 9681257100 | 57000 | 57000 | 57100 | 57000 | 932 |
| 384 | 20250401 | 124300 | 9628113400 | 57000 | 57000 | 57000 | 56900 | 310 |
| 385 | 20250401 | 124200 | 9610443750 | 57000 | 57000 | 57000 | 57000 | 1357 |
| 386 | 20250401 | 124100 | 9533094750 | 57000 | 56900 | 57000 | 56900 | 131 |
| 387 | 20250401 | 124000 | 9525632950 | 57000 | 57000 | 57000 | 57000 | 695 |
| 388 | 20250401 | 123900 | 9486017950 | 57000 | 57000 | 57000 | 57000 | 514 |
| 389 | 20250401 | 123800 | 9456719950 | 57000 | 57000 | 57000 | 56900 | 464 |
| 390 | 20250401 | 123700 | 9430274150 | 57000 | 57000 | 57000 | 57000 | 681 |
| 391 | 20250401 | 123600 | 9391457150 | 57000 | 57000 | 57000 | 57000 | 162 |
| 392 | 20250401 | 123500 | 9382223150 | 57000 | 57000 | 57000 | 56900 | 554 |
| 393 | 20250401 | 123400 | 9350647350 | 57000 | 57000 | 57000 | 56900 | 646 |
| 394 | 20250401 | 123300 | 9313825650 | 57000 | 56900 | 57000 | 56900 | 589 |
| 395 | 20250401 | 123200 | 9280282750 | 56900 | 56900 | 56900 | 56800 | 1533 |
| 396 | 20250401 | 123100 | 9193055550 | 56900 | 56900 | 56900 | 56900 | 408 |
| 397 | 20250401 | 123000 | 9169840350 | 56900 | 56850 | 56900 | 56850 | 459 |
| 398 | 20250401 | 122900 | 9143723500 | 56900 | 56900 | 56900 | 56900 | 316 |
| 399 | 20250401 | 122800 | 9125743100 | 56900 | 56900 | 56900 | 56900 | 853 |
| 400 | 20250401 | 122700 | 9077207400 | 56900 | 56900 | 56900 | 56850 | 224 |
| 401 | 20250401 | 122600 | 9064462000 | 56900 | 56900 | 56900 | 56850 | 694 |
| 402 | 20250401 | 122500 | 9024973600 | 56900 | 56900 | 56900 | 56850 | 431 |
| 403 | 20250401 | 122400 | 9000450000 | 56900 | 56900 | 56900 | 56850 | 524 |
| 404 | 20250401 | 122300 | 8970634600 | 56900 | 56900 | 56900 | 56850 | 816 |
| 405 | 20250401 | 122200 | 8924207400 | 56900 | 56900 | 56900 | 56850 | 330 |
| 406 | 20250401 | 122100 | 8905433000 | 56900 | 56900 | 56900 | 56850 | 512 |
| 407 | 20250401 | 122000 | 8876300400 | 56900 | 56900 | 56900 | 56850 | 378 |
| 408 | 20250401 | 121900 | 8854794750 | 56900 | 56900 | 56900 | 56900 | 284 |
| 409 | 20250401 | 121800 | 8838635150 | 56850 | 56900 | 56900 | 56800 | 837 |
| 410 | 20250401 | 121700 | 8791041500 | 56900 | 56800 | 56900 | 56800 | 321 |
| 411 | 20250401 | 121600 | 8772785900 | 56800 | 56900 | 56900 | 56800 | 639 |
| 412 | 20250401 | 121500 | 8736440500 | 56900 | 56900 | 56900 | 56900 | 162 |
| 413 | 20250401 | 121400 | 8727222700 | 56900 | 56900 | 56900 | 56800 | 468 |
| 414 | 20250401 | 121300 | 8700602100 | 56900 | 56900 | 56900 | 56800 | 445 |
| 415 | 20250401 | 121200 | 8675291000 | 56900 | 56900 | 56900 | 56800 | 1244 |
| 416 | 20250401 | 121100 | 8604601600 | 56900 | 56900 | 56900 | 56800 | 627 |
| 417 | 20250401 | 121000 | 8568954300 | 56900 | 56900 | 56900 | 56800 | 656 |
| 418 | 20250401 | 120900 | 8531633400 | 56900 | 56900 | 56900 | 56900 | 503 |
| 419 | 20250401 | 120800 | 8503012700 | 56900 | 57000 | 57000 | 56900 | 1584 |
| 420 | 20250401 | 120700 | 8412820800 | 56900 | 57000 | 57000 | 56900 | 67 |
| 421 | 20250401 | 120600 | 8409002300 | 57000 | 57000 | 57000 | 56900 | 528 |
| 422 | 20250401 | 120500 | 8378911400 | 57000 | 56900 | 57000 | 56900 | 272 |
| 423 | 20250401 | 120400 | 8363407800 | 57000 | 57000 | 57100 | 56900 | 1427 |
| 424 | 20250401 | 120300 | 8282078600 | 57100 | 57000 | 57100 | 57000 | 548 |
| 425 | 20250401 | 120200 | 8250829750 | 57000 | 57000 | 57100 | 56950 | 2347 |
| 426 | 20250401 | 120100 | 8117016550 | 57000 | 57000 | 57000 | 57000 | 712 |
| 427 | 20250401 | 120000 | 8076432550 | 57000 | 57000 | 57000 | 56900 | 462 |
| 428 | 20250401 | 115900 | 8050103650 | 57000 | 56900 | 57000 | 56900 | 524 |
| 429 | 20250401 | 115800 | 8020236150 | 57000 | 56900 | 57000 | 56900 | 151 |
| 430 | 20250401 | 115700 | 8011634450 | 57000 | 57000 | 57000 | 56900 | 628 |
| 431 | 20250401 | 115600 | 7975838750 | 57000 | 57000 | 57000 | 56900 | 786 |
| 432 | 20250401 | 115500 | 7931072550 | 57000 | 56900 | 57100 | 56900 | 597 |
| 433 | 20250401 | 115400 | 7897029550 | 57000 | 57000 | 57000 | 56900 | 983 |
| 434 | 20250401 | 115300 | 7841004050 | 57000 | 57000 | 57000 | 56900 | 415 |
| 435 | 20250401 | 115200 | 7817349850 | 57000 | 57000 | 57000 | 56900 | 1081 |
| 436 | 20250401 | 115100 | 7755738250 | 57000 | 57000 | 57000 | 56900 | 420 |
| 437 | 20250401 | 115000 | 7731798950 | 57000 | 56900 | 57000 | 56900 | 268 |
| 438 | 20250401 | 114900 | 7716528350 | 57000 | 57000 | 57000 | 56900 | 785 |
| 439 | 20250401 | 114800 | 7671783550 | 56900 | 57000 | 57000 | 56900 | 197 |
| 440 | 20250401 | 114700 | 7660560350 | 56900 | 57000 | 57000 | 56900 | 612 |
| 441 | 20250401 | 114600 | 7625676650 | 56900 | 57000 | 57000 | 56900 | 419 |
| 442 | 20250401 | 114500 | 7601800750 | 57000 | 57000 | 57000 | 56900 | 493 |
| 443 | 20250401 | 114400 | 7573700250 | 57000 | 56900 | 57000 | 56900 | 693 |
| 444 | 20250401 | 114300 | 7534235750 | 56900 | 56900 | 57000 | 56900 | 1273 |
| 445 | 20250401 | 114200 | 7461792550 | 56800 | 56900 | 56900 | 56800 | 356 |
| 446 | 20250401 | 114100 | 7441541650 | 56900 | 56900 | 56900 | 56900 | 323 |
| 447 | 20250401 | 114000 | 7423162950 | 56900 | 56900 | 56900 | 56800 | 488 |
| 448 | 20250401 | 113900 | 7395401250 | 56900 | 56900 | 56900 | 56900 | 465 |
| 449 | 20250401 | 113800 | 7368942750 | 56900 | 56900 | 56900 | 56800 | 633 |
| 450 | 20250401 | 113700 | 7332930150 | 56900 | 56800 | 56900 | 56800 | 287 |
| 451 | 20250401 | 113600 | 7316600250 | 56900 | 56900 | 57000 | 56900 | 857 |
| 452 | 20250401 | 113500 | 7267804950 | 56900 | 56900 | 56900 | 56900 | 1248 |
| 453 | 20250401 | 113400 | 7196793750 | 56900 | 56900 | 56900 | 56800 | 463 |
| 454 | 20250401 | 113300 | 7170454300 | 56800 | 56900 | 56900 | 56800 | 1729 |
| 455 | 20250401 | 113200 | 7072204700 | 56900 | 56800 | 56900 | 56700 | 1667 |
| 456 | 20250401 | 113100 | 6977513500 | 56800 | 56800 | 56800 | 56700 | 248 |
| 457 | 20250401 | 113000 | 6963427500 | 56800 | 56800 | 56800 | 56700 | 461 |
| 458 | 20250401 | 112900 | 6937247800 | 56800 | 56800 | 56800 | 56800 | 340 |
| 459 | 20250401 | 112800 | 6917935800 | 56800 | 56800 | 56800 | 56700 | 394 |
| 460 | 20250401 | 112700 | 6895562100 | 56800 | 56800 | 56800 | 56700 | 1914 |
| 461 | 20250401 | 112600 | 6786979500 | 56800 | 56800 | 56800 | 56700 | 87 |
| 462 | 20250401 | 112500 | 6782043500 | 56800 | 56800 | 56800 | 56700 | 1167 |
| 463 | 20250401 | 112400 | 6715771800 | 56800 | 56800 | 56800 | 56700 | 268 |
| 464 | 20250401 | 112300 | 6700554500 | 56800 | 56800 | 56800 | 56700 | 294 |
| 465 | 20250401 | 112200 | 6683855650 | 56800 | 56800 | 56800 | 56700 | 617 |
| 466 | 20250401 | 112100 | 6648815150 | 56800 | 56800 | 56800 | 56800 | 138 |
| 467 | 20250401 | 112000 | 6640976750 | 56900 | 56900 | 56900 | 56700 | 1678 |
| 468 | 20250401 | 111900 | 6545545650 | 56900 | 56900 | 56900 | 56800 | 689 |
| 469 | 20250401 | 111800 | 6506341950 | 56900 | 56900 | 56900 | 56800 | 709 |
| 470 | 20250401 | 111700 | 6466004950 | 56900 | 56900 | 56900 | 56900 | 358 |
| 471 | 20250401 | 111600 | 6445634750 | 56900 | 56900 | 56900 | 56800 | 263 |
| 472 | 20250401 | 111500 | 6430677050 | 56900 | 56900 | 56900 | 56900 | 278 |
| 473 | 20250401 | 111400 | 6414858850 | 56900 | 56900 | 56900 | 56800 | 924 |
| 474 | 20250401 | 111300 | 6362347950 | 56900 | 56900 | 56900 | 56900 | 564 |
| 475 | 20250401 | 111200 | 6330256350 | 56900 | 56900 | 56900 | 56800 | 438 |
| 476 | 20250401 | 111100 | 6305341050 | 56900 | 56900 | 56900 | 56900 | 672 |
| 477 | 20250401 | 111000 | 6267104250 | 56900 | 56800 | 56900 | 56800 | 468 |
| 478 | 20250401 | 110900 | 6240494550 | 56900 | 56800 | 56900 | 56800 | 396 |
| 479 | 20250401 | 110800 | 6218001650 | 56800 | 56800 | 56900 | 56700 | 1051 |
| 480 | 20250401 | 110700 | 6158300150 | 56800 | 56800 | 56800 | 56800 | 160 |
| 481 | 20250401 | 110600 | 6149212150 | 56800 | 56800 | 56800 | 56700 | 693 |
| 482 | 20250401 | 110500 | 6109854800 | 56800 | 56800 | 56800 | 56800 | 389 |
| 483 | 20250401 | 110400 | 6087759600 | 56800 | 56800 | 56800 | 56700 | 487 |
| 484 | 20250401 | 110300 | 6060104100 | 56800 | 56700 | 56800 | 56700 | 820 |
| 485 | 20250401 | 110200 | 6013590900 | 56700 | 56800 | 56800 | 56600 | 4395 |
| 486 | 20250401 | 110100 | 5764201400 | 56900 | 56900 | 56900 | 56850 | 372 |
| 487 | 20250401 | 110000 | 5743034650 | 56800 | 56900 | 56900 | 56800 | 1305 |
| 488 | 20250401 | 105900 | 5668836250 | 56900 | 56850 | 56900 | 56850 | 217 |
| 489 | 20250401 | 105800 | 5656489000 | 56900 | 56900 | 56900 | 56800 | 704 |
| 490 | 20250401 | 105700 | 5616436600 | 56900 | 56900 | 56900 | 56900 | 497 |
| 491 | 20250401 | 105600 | 5588157300 | 56900 | 56900 | 56900 | 56800 | 459 |
| 492 | 20250401 | 105500 | 5562045300 | 56900 | 56800 | 56900 | 56800 | 798 |
| 493 | 20250401 | 105400 | 5516639700 | 56900 | 56800 | 56900 | 56800 | 254 |
| 494 | 20250401 | 105300 | 5502192700 | 56800 | 56900 | 56900 | 56800 | 962 |
| 495 | 20250401 | 105200 | 5447484800 | 56800 | 56800 | 56900 | 56800 | 361 |
| 496 | 20250401 | 105100 | 5426951200 | 56900 | 56800 | 56900 | 56700 | 781 |
| 497 | 20250401 | 105000 | 5382587300 | 56800 | 56700 | 56800 | 56700 | 504 |
| 498 | 20250401 | 104900 | 5353966300 | 56800 | 56800 | 56800 | 56700 | 874 |
| 499 | 20250401 | 104800 | 5304324200 | 56900 | 56700 | 56900 | 56700 | 790 |
| 500 | 20250401 | 104700 | 5259403800 | 56800 | 56800 | 56900 | 56800 | 237 |
| 501 | 20250401 | 104600 | 5245941900 | 56900 | 56700 | 56900 | 56700 | 1345 |
| 502 | 20250401 | 104500 | 5169575200 | 56800 | 56800 | 56800 | 56700 | 281 |
| 503 | 20250401 | 104400 | 5153615600 | 56800 | 56800 | 56800 | 56700 | 563 |
| 504 | 20250401 | 104300 | 5121640200 | 56700 | 56800 | 56800 | 56700 | 133 |
| 505 | 20250401 | 104200 | 5114090850 | 56800 | 56700 | 56800 | 56700 | 387 |
| 506 | 20250401 | 104100 | 5092113950 | 56700 | 56800 | 56900 | 56700 | 1128 |
| 507 | 20250401 | 104000 | 5028015100 | 56800 | 56800 | 56800 | 56800 | 479 |
| 508 | 20250401 | 103900 | 5000807900 | 56700 | 56800 | 56800 | 56700 | 823 |
| 509 | 20250401 | 103800 | 4954071700 | 56800 | 56800 | 56800 | 56700 | 400 |
| 510 | 20250401 | 103700 | 4931384900 | 56800 | 56800 | 56900 | 56800 | 1111 |
| 511 | 20250401 | 103600 | 4868249100 | 56900 | 56900 | 56900 | 56800 | 267 |
| 512 | 20250401 | 103500 | 4853058700 | 56800 | 56900 | 57000 | 56800 | 1243 |
| 513 | 20250401 | 103400 | 4782339200 | 56800 | 56900 | 56900 | 56800 | 949 |
| 514 | 20250401 | 103300 | 4728350500 | 56900 | 56900 | 57000 | 56900 | 218 |
| 515 | 20250401 | 103200 | 4715944000 | 57000 | 57000 | 57100 | 56900 | 1113 |
| 516 | 20250401 | 103100 | 4652492000 | 57100 | 57100 | 57100 | 57000 | 665 |
| 517 | 20250401 | 103000 | 4614525600 | 57100 | 57000 | 57100 | 57000 | 519 |
| 518 | 20250401 | 102900 | 4584911800 | 57000 | 57000 | 57100 | 57000 | 2136 |
| 519 | 20250401 | 102800 | 4463074200 | 57000 | 57000 | 57000 | 57000 | 538 |
| 520 | 20250401 | 102700 | 4432408200 | 57000 | 57100 | 57100 | 56900 | 1091 |
| 521 | 20250401 | 102600 | 4370220100 | 57100 | 57100 | 57100 | 57000 | 420 |
| 522 | 20250401 | 102500 | 4346238500 | 57100 | 57200 | 57200 | 57000 | 1239 |
| 523 | 20250401 | 102400 | 4275523900 | 57200 | 57300 | 57300 | 57200 | 3842 |
| 524 | 20250401 | 102300 | 4055705100 | 57300 | 57300 | 57300 | 57200 | 346 |
| 525 | 20250401 | 102200 | 4035884400 | 57300 | 57300 | 57400 | 57300 | 588 |
| 526 | 20250401 | 102100 | 4002165900 | 57400 | 57500 | 57500 | 57300 | 621 |
| 527 | 20250401 | 102000 | 3966527100 | 57400 | 57600 | 57600 | 57400 | 574 |
| 528 | 20250401 | 101900 | 3933535100 | 57500 | 57600 | 57600 | 57500 | 802 |
| 529 | 20250401 | 101800 | 3887375000 | 57600 | 57600 | 57600 | 57500 | 580 |
| 530 | 20250401 | 101700 | 3853995800 | 57500 | 57500 | 57700 | 57500 | 5209 |
| 531 | 20250401 | 101600 | 3554204000 | 57500 | 57500 | 57500 | 57400 | 477 |
| 532 | 20250401 | 101500 | 3526779000 | 57500 | 57500 | 57500 | 57300 | 2041 |
| 533 | 20250401 | 101400 | 3409540900 | 57500 | 57500 | 57500 | 57400 | 429 |
| 534 | 20250401 | 101300 | 3384874700 | 57500 | 57400 | 57500 | 57300 | 1010 |
| 535 | 20250401 | 101200 | 3326881400 | 57400 | 57300 | 57400 | 57300 | 818 |
| 536 | 20250401 | 101100 | 3279963400 | 57400 | 57300 | 57400 | 57300 | 554 |
| 537 | 20250401 | 101000 | 3248210200 | 57300 | 57300 | 57300 | 57200 | 650 |
| 538 | 20250401 | 100900 | 3210966300 | 57300 | 57300 | 57300 | 57200 | 320 |
| 539 | 20250401 | 100800 | 3192660500 | 57300 | 57300 | 57400 | 57200 | 677 |
| 540 | 20250401 | 100700 | 3153859000 | 57300 | 57300 | 57300 | 57200 | 728 |
| 541 | 20250401 | 100600 | 3112149700 | 57200 | 57200 | 57300 | 57200 | 309 |
| 542 | 20250401 | 100500 | 3094474500 | 57300 | 57300 | 57300 | 57200 | 697 |
| 543 | 20250401 | 100400 | 3054541500 | 57300 | 57300 | 57300 | 57200 | 32 |
| 544 | 20250401 | 100300 | 3052710400 | 57300 | 57300 | 57300 | 57200 | 688 |
| 545 | 20250401 | 100200 | 3013308450 | 57300 | 57200 | 57300 | 57200 | 915 |
| 546 | 20250401 | 100100 | 2960909300 | 57200 | 57400 | 57400 | 57100 | 761 |
| 547 | 20250401 | 100000 | 2917293600 | 57400 | 57300 | 57400 | 57200 | 781 |
| 548 | 20250401 | 095900 | 2872508700 | 57300 | 57300 | 57300 | 57200 | 225 |
| 549 | 20250401 | 095800 | 2859632400 | 57200 | 57300 | 57300 | 57200 | 639 |
| 550 | 20250401 | 095700 | 2823024200 | 57300 | 57300 | 57300 | 57200 | 344 |
| 551 | 20250401 | 095600 | 2803318100 | 57300 | 57200 | 57300 | 57200 | 492 |
| 552 | 20250401 | 095500 | 2775166100 | 57200 | 57200 | 57200 | 57100 | 348 |
| 553 | 20250401 | 095400 | 2755265600 | 57200 | 57300 | 57300 | 57100 | 642 |
| 554 | 20250401 | 095300 | 2718522600 | 57300 | 57300 | 57300 | 57100 | 567 |
| 555 | 20250401 | 095200 | 2686065600 | 57300 | 57200 | 57400 | 57200 | 1395 |
| 556 | 20250401 | 095100 | 2606165900 | 57200 | 57300 | 57400 | 57100 | 583 |
| 557 | 20250401 | 095000 | 2572774700 | 57300 | 57500 | 57500 | 57300 | 527 |
| 558 | 20250401 | 094900 | 2542540600 | 57400 | 57400 | 57500 | 57400 | 720 |
| 559 | 20250401 | 094800 | 2501182700 | 57400 | 57400 | 57400 | 57300 | 476 |
| 560 | 20250401 | 094700 | 2473867100 | 57400 | 57400 | 57400 | 57300 | 365 |
| 561 | 20250401 | 094600 | 2452921200 | 57400 | 57500 | 57500 | 57300 | 635 |
| 562 | 20250401 | 094500 | 2416499600 | 57400 | 57300 | 57600 | 57300 | 2241 |
| 563 | 20250401 | 094400 | 2287889800 | 57300 | 57300 | 57300 | 57200 | 310 |
| 564 | 20250401 | 094300 | 2270152100 | 57300 | 57200 | 57300 | 57200 | 719 |
| 565 | 20250401 | 094200 | 2228986100 | 57200 | 57200 | 57200 | 57200 | 235 |
| 566 | 20250401 | 094100 | 2215544100 | 57200 | 57200 | 57200 | 57100 | 237 |
| 567 | 20250401 | 094000 | 2201992900 | 57200 | 57200 | 57200 | 57200 | 634 |
| 568 | 20250401 | 093900 | 2165728100 | 57200 | 57300 | 57300 | 57000 | 1777 |
| 569 | 20250401 | 093800 | 2064159400 | 57300 | 57200 | 57300 | 57200 | 500 |
| 570 | 20250401 | 093700 | 2035510800 | 57200 | 57300 | 57300 | 57200 | 229 |
| 571 | 20250401 | 093600 | 2022411200 | 57300 | 57100 | 57300 | 57100 | 497 |
| 572 | 20250401 | 093500 | 1993966100 | 57200 | 57100 | 57200 | 57100 | 388 |
| 573 | 20250401 | 093400 | 1971784900 | 57200 | 57200 | 57200 | 57100 | 483 |
| 574 | 20250401 | 093300 | 1944173100 | 57100 | 57300 | 57300 | 57100 | 1364 |
| 575 | 20250401 | 093200 | 1866106300 | 57200 | 57200 | 57400 | 57200 | 1491 |
| 576 | 20250401 | 093100 | 1780770300 | 57200 | 57200 | 57300 | 57000 | 1037 |
| 577 | 20250401 | 093000 | 1721503250 | 57200 | 57200 | 57200 | 57000 | 413 |
| 578 | 20250401 | 092900 | 1697935050 | 57200 | 57200 | 57200 | 57100 | 475 |
| 579 | 20250401 | 092800 | 1670793950 | 57200 | 57200 | 57200 | 57200 | 309 |
| 580 | 20250401 | 092700 | 1653119150 | 57100 | 57100 | 57200 | 57100 | 618 |
| 581 | 20250401 | 092600 | 1617808150 | 57100 | 57100 | 57200 | 57100 | 895 |
| 582 | 20250401 | 092500 | 1566665250 | 57100 | 57100 | 57100 | 57000 | 305 |
| 583 | 20250401 | 092400 | 1549250850 | 57200 | 57000 | 57200 | 57000 | 715 |
| 584 | 20250401 | 092300 | 1508433650 | 57100 | 57100 | 57100 | 56900 | 112 |
| 585 | 20250401 | 092200 | 1502051150 | 57100 | 56900 | 57100 | 56900 | 1644 |
| 586 | 20250401 | 092100 | 1408340850 | 57000 | 56900 | 57000 | 56900 | 286 |
| 587 | 20250401 | 092000 | 1392049750 | 57000 | 57000 | 57200 | 56900 | 2631 |
| 588 | 20250401 | 091900 | 1241963850 | 56900 | 56900 | 57000 | 56900 | 293 |
| 589 | 20250401 | 091800 | 1225272150 | 57000 | 57000 | 57100 | 56800 | 1606 |
| 590 | 20250401 | 091700 | 1133821350 | 57100 | 56900 | 57100 | 56900 | 1129 |
| 591 | 20250401 | 091600 | 1069497550 | 57000 | 56900 | 57100 | 56800 | 1840 |
| 592 | 20250401 | 091500 | 964703650 | 56900 | 57100 | 57100 | 56800 | 1446 |
| 593 | 20250401 | 091400 | 882273050 | 56900 | 57000 | 57100 | 56900 | 637 |
| 594 | 20250401 | 091300 | 845959600 | 57000 | 56800 | 57100 | 56800 | 1920 |
| 595 | 20250401 | 091200 | 736481500 | 56800 | 56600 | 56900 | 56500 | 1233 |
| 596 | 20250401 | 091100 | 666583500 | 56500 | 56800 | 56800 | 56300 | 1615 |
| 597 | 20250401 | 091000 | 575224600 | 56700 | 56300 | 56700 | 56300 | 801 |
| 598 | 20250401 | 090900 | 529928500 | 56400 | 56400 | 56400 | 56400 | 50 |
| 599 | 20250401 | 090800 | 527108500 | 56500 | 56400 | 56500 | 56400 | 110 |
| 600 | 20250401 | 090700 | 520903300 | 56400 | 56300 | 56400 | 56200 | 778 |
| 601 | 20250401 | 090600 | 477106300 | 56300 | 56300 | 56300 | 56300 | 79 |
| 602 | 20250401 | 090500 | 472658600 | 56300 | 56200 | 56400 | 56100 | 399 |
| 603 | 20250401 | 090400 | 450204100 | 56100 | 56300 | 56300 | 56100 | 684 |
| 604 | 20250401 | 090300 | 411776600 | 56300 | 56300 | 56300 | 56200 | 543 |
| 605 | 20250401 | 090200 | 381223900 | 56300 | 56200 | 56300 | 56000 | 1559 |
| 606 | 20250401 | 090100 | 293672500 | 56300 | 56400 | 56500 | 56000 | 1360 |
| 607 | 20250401 | 090000 | 217220500 | 56400 | 56200 | 56500 | 56000 | 3863 |