34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 193000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 11648 |
| 3 | 20250402 | 192900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 4 | 20250402 | 192800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 5 | 20250402 | 192700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 6 | 20250402 | 192600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 7 | 20250402 | 192500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 8 | 20250402 | 192400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 9 | 20250402 | 192300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 10 | 20250402 | 192200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 11 | 20250402 | 192100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 12 | 20250402 | 192000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 13 | 20250402 | 191900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 14 | 20250402 | 191800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 15 | 20250402 | 191700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 16 | 20250402 | 191600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 17 | 20250402 | 191500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 18 | 20250402 | 191400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 19 | 20250402 | 191300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 20 | 20250402 | 191200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 21 | 20250402 | 191100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 22 | 20250402 | 191000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 23 | 20250402 | 190900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 24 | 20250402 | 190800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 25 | 20250402 | 190700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 26 | 20250402 | 190600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 27 | 20250402 | 190500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 28 | 20250402 | 190400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 29 | 20250402 | 190300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 30 | 20250402 | 190200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 31 | 20250402 | 190100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 32 | 20250402 | 190000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 11648 |
| 33 | 20250402 | 185900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 34 | 20250402 | 185800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 35 | 20250402 | 185700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 36 | 20250402 | 185600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 37 | 20250402 | 185500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 38 | 20250402 | 185400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 39 | 20250402 | 185300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 40 | 20250402 | 185200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 41 | 20250402 | 185100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 42 | 20250402 | 185000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 43 | 20250402 | 184900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 44 | 20250402 | 184800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 45 | 20250402 | 184700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 46 | 20250402 | 184600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 47 | 20250402 | 184500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 48 | 20250402 | 184400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 49 | 20250402 | 184300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 50 | 20250402 | 184200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 51 | 20250402 | 184100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 52 | 20250402 | 184000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 53 | 20250402 | 183900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 54 | 20250402 | 183800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 55 | 20250402 | 183700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 56 | 20250402 | 183600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 57 | 20250402 | 183500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 58 | 20250402 | 183400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 59 | 20250402 | 183300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 60 | 20250402 | 183200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 61 | 20250402 | 183100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 62 | 20250402 | 183000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 11648 |
| 63 | 20250402 | 182900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 64 | 20250402 | 182800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 65 | 20250402 | 182700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 66 | 20250402 | 182600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 67 | 20250402 | 182500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 68 | 20250402 | 182400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 69 | 20250402 | 182300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 70 | 20250402 | 182200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 71 | 20250402 | 182100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 72 | 20250402 | 182000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 73 | 20250402 | 181900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 74 | 20250402 | 181800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 75 | 20250402 | 181700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 76 | 20250402 | 181600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 77 | 20250402 | 181500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 78 | 20250402 | 181400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 79 | 20250402 | 181300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 80 | 20250402 | 181200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 81 | 20250402 | 181100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 82 | 20250402 | 181000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 83 | 20250402 | 180900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 84 | 20250402 | 180800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 85 | 20250402 | 180700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 86 | 20250402 | 180600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 87 | 20250402 | 180500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 88 | 20250402 | 180400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 89 | 20250402 | 180300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 90 | 20250402 | 180200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 91 | 20250402 | 180100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 92 | 20250402 | 180000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 11648 |
| 93 | 20250402 | 175900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 94 | 20250402 | 175800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 95 | 20250402 | 175700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 96 | 20250402 | 175600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 97 | 20250402 | 175500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 98 | 20250402 | 175400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 99 | 20250402 | 175300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 100 | 20250402 | 175200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 101 | 20250402 | 175100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 102 | 20250402 | 175000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 103 | 20250402 | 174900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 104 | 20250402 | 174800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 105 | 20250402 | 174700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 106 | 20250402 | 174600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 107 | 20250402 | 174500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 108 | 20250402 | 174400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 109 | 20250402 | 174300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 110 | 20250402 | 174200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 111 | 20250402 | 174100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 112 | 20250402 | 174000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 113 | 20250402 | 173900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 114 | 20250402 | 173800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 115 | 20250402 | 173700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 116 | 20250402 | 173600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 117 | 20250402 | 173500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 118 | 20250402 | 173400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 119 | 20250402 | 173300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 120 | 20250402 | 173200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 121 | 20250402 | 173100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 122 | 20250402 | 173000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 11648 |
| 123 | 20250402 | 172900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 124 | 20250402 | 172800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 125 | 20250402 | 172700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 126 | 20250402 | 172600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 127 | 20250402 | 172500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 128 | 20250402 | 172400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 129 | 20250402 | 172300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 130 | 20250402 | 172200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 131 | 20250402 | 172100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 132 | 20250402 | 172000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 133 | 20250402 | 171900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 134 | 20250402 | 171800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 135 | 20250402 | 171700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 136 | 20250402 | 171600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 137 | 20250402 | 171500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 138 | 20250402 | 171400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 139 | 20250402 | 171300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 140 | 20250402 | 171200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 141 | 20250402 | 171100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 142 | 20250402 | 171000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 143 | 20250402 | 170900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 144 | 20250402 | 170800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 145 | 20250402 | 170700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 146 | 20250402 | 170600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 147 | 20250402 | 170500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 148 | 20250402 | 170400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 149 | 20250402 | 170300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 150 | 20250402 | 170200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 151 | 20250402 | 170100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 152 | 20250402 | 170000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 11648 |
| 153 | 20250402 | 165900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 154 | 20250402 | 165800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 155 | 20250402 | 165700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 156 | 20250402 | 165600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 157 | 20250402 | 165500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 158 | 20250402 | 165400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 159 | 20250402 | 165300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 160 | 20250402 | 165200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 161 | 20250402 | 165100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 162 | 20250402 | 165000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 163 | 20250402 | 164900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 164 | 20250402 | 164800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 165 | 20250402 | 164700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 166 | 20250402 | 164600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 167 | 20250402 | 164500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 168 | 20250402 | 164400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 169 | 20250402 | 164300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 170 | 20250402 | 164200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 171 | 20250402 | 164100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 172 | 20250402 | 164000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 173 | 20250402 | 163900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 174 | 20250402 | 163800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 175 | 20250402 | 163700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 176 | 20250402 | 163600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 177 | 20250402 | 163500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 178 | 20250402 | 163400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 179 | 20250402 | 163300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 180 | 20250402 | 163200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 181 | 20250402 | 163100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 182 | 20250402 | 163000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 11648 |
| 183 | 20250402 | 162900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 184 | 20250402 | 162800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 185 | 20250402 | 162700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 186 | 20250402 | 162600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 187 | 20250402 | 162500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 188 | 20250402 | 162400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 189 | 20250402 | 162300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 190 | 20250402 | 162200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 191 | 20250402 | 162100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 192 | 20250402 | 162000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 193 | 20250402 | 161900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 194 | 20250402 | 161800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 195 | 20250402 | 161700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 196 | 20250402 | 161600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 197 | 20250402 | 161500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 198 | 20250402 | 161400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 199 | 20250402 | 161300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 200 | 20250402 | 161200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 201 | 20250402 | 161100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 202 | 20250402 | 161000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 203 | 20250402 | 160900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 204 | 20250402 | 160800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 205 | 20250402 | 160700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 206 | 20250402 | 160600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 207 | 20250402 | 160500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 208 | 20250402 | 160400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 209 | 20250402 | 160300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 210 | 20250402 | 160200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 211 | 20250402 | 160100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 212 | 20250402 | 160000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 11648 |
| 213 | 20250402 | 155900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 214 | 20250402 | 155800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 215 | 20250402 | 155700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 216 | 20250402 | 155600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 217 | 20250402 | 155500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 218 | 20250402 | 155400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 219 | 20250402 | 155300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 220 | 20250402 | 155200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 221 | 20250402 | 155100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 222 | 20250402 | 155000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 223 | 20250402 | 154900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 224 | 20250402 | 154800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 225 | 20250402 | 154700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 226 | 20250402 | 154600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 227 | 20250402 | 154500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 228 | 20250402 | 154400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 229 | 20250402 | 154300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 230 | 20250402 | 154200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 231 | 20250402 | 154100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 232 | 20250402 | 154000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 233 | 20250402 | 153900 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 234 | 20250402 | 153800 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 235 | 20250402 | 153700 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 236 | 20250402 | 153600 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 237 | 20250402 | 153500 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 238 | 20250402 | 153400 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 239 | 20250402 | 153300 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 240 | 20250402 | 153200 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 241 | 20250402 | 153100 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 0 |
| 242 | 20250402 | 153000 | 8701073050 | 74400 | 74400 | 74400 | 74400 | 23296 |
| 243 | 20250402 | 152900 | 7834461850 | 74400 | 74400 | 74400 | 74400 | 0 |
| 244 | 20250402 | 152800 | 7834461850 | 74400 | 74400 | 74400 | 74400 | 0 |
| 245 | 20250402 | 152700 | 7834461850 | 74400 | 74400 | 74400 | 74400 | 0 |
| 246 | 20250402 | 152600 | 7834461850 | 74400 | 74400 | 74400 | 74400 | 0 |
| 247 | 20250402 | 152500 | 7834461850 | 74400 | 74400 | 74400 | 74400 | 0 |
| 248 | 20250402 | 152400 | 7834461850 | 74400 | 74400 | 74400 | 74400 | 0 |
| 249 | 20250402 | 152300 | 7834461850 | 74400 | 74400 | 74400 | 74400 | 0 |
| 250 | 20250402 | 152200 | 7834461850 | 74400 | 74400 | 74400 | 74400 | 0 |
| 251 | 20250402 | 152100 | 7834461850 | 74400 | 74400 | 74400 | 74400 | 0 |
| 252 | 20250402 | 152000 | 7834461850 | 74400 | 74400 | 74400 | 74400 | 0 |
| 253 | 20250402 | 151900 | 7834461850 | 74400 | 74200 | 74400 | 74100 | 298 |
| 254 | 20250402 | 151800 | 7812351550 | 74400 | 74400 | 74400 | 74100 | 336 |
| 255 | 20250402 | 151700 | 7787398050 | 74300 | 74400 | 74400 | 74300 | 313 |
| 256 | 20250402 | 151600 | 7764136150 | 74300 | 74300 | 74400 | 74200 | 423 |
| 257 | 20250402 | 151500 | 7732701650 | 74300 | 74400 | 74500 | 74200 | 530 |
| 258 | 20250402 | 151400 | 7693282150 | 74400 | 74300 | 74500 | 74300 | 211 |
| 259 | 20250402 | 151300 | 7677579150 | 74400 | 74500 | 74500 | 74300 | 164 |
| 260 | 20250402 | 151200 | 7665379850 | 74500 | 74300 | 74500 | 74300 | 303 |
| 261 | 20250402 | 151100 | 7642847050 | 74400 | 74300 | 74400 | 74300 | 89 |
| 262 | 20250402 | 151000 | 7636233450 | 74400 | 74300 | 74400 | 74300 | 248 |
| 263 | 20250402 | 150900 | 7617795550 | 74400 | 74300 | 74500 | 74300 | 234 |
| 264 | 20250402 | 150800 | 7600382550 | 74300 | 74400 | 74500 | 74300 | 224 |
| 265 | 20250402 | 150700 | 7583727650 | 74400 | 74500 | 74600 | 74300 | 781 |
| 266 | 20250402 | 150600 | 7525546350 | 74600 | 74500 | 74600 | 74500 | 223 |
| 267 | 20250402 | 150500 | 7508922550 | 74700 | 74400 | 74700 | 74400 | 1231 |
| 268 | 20250402 | 150400 | 7417214350 | 74500 | 74500 | 74500 | 74400 | 228 |
| 269 | 20250402 | 150300 | 7400239250 | 74400 | 74500 | 74500 | 74400 | 214 |
| 270 | 20250402 | 150200 | 7384302850 | 74400 | 74400 | 74500 | 74300 | 194 |
| 271 | 20250402 | 150100 | 7369871750 | 74500 | 74500 | 74500 | 74200 | 192 |
| 272 | 20250402 | 150000 | 7355574550 | 74200 | 74400 | 74500 | 74200 | 475 |
| 273 | 20250402 | 145900 | 7320220350 | 74400 | 74400 | 74500 | 74400 | 284 |
| 274 | 20250402 | 145800 | 7299086750 | 74400 | 74500 | 74500 | 74300 | 1571 |
| 275 | 20250402 | 145700 | 7182194650 | 74500 | 74400 | 74500 | 74300 | 569 |
| 276 | 20250402 | 145600 | 7139860050 | 74400 | 74400 | 74500 | 74300 | 256 |
| 277 | 20250402 | 145500 | 7120826850 | 74400 | 74400 | 74500 | 74400 | 205 |
| 278 | 20250402 | 145400 | 7105569550 | 74500 | 74300 | 74500 | 74300 | 263 |
| 279 | 20250402 | 145300 | 7086002850 | 74400 | 74400 | 74500 | 74200 | 1052 |
| 280 | 20250402 | 145200 | 7007744450 | 74400 | 74400 | 74500 | 74400 | 133 |
| 281 | 20250402 | 145100 | 6997848550 | 74400 | 74400 | 74500 | 74400 | 259 |
| 282 | 20250402 | 145000 | 6978567350 | 74400 | 74400 | 74500 | 74400 | 720 |
| 283 | 20250402 | 144900 | 6924974350 | 74500 | 74500 | 74500 | 74400 | 514 |
| 284 | 20250402 | 144800 | 6886704550 | 74500 | 74500 | 74500 | 74400 | 314 |
| 285 | 20250402 | 144700 | 6863324650 | 74500 | 74500 | 74500 | 74400 | 207 |
| 286 | 20250402 | 144600 | 6847917950 | 74500 | 74400 | 74500 | 74400 | 168 |
| 287 | 20250402 | 144500 | 6835407650 | 74400 | 74500 | 74600 | 74300 | 873 |
| 288 | 20250402 | 144400 | 6770378050 | 74500 | 74500 | 74600 | 74500 | 296 |
| 289 | 20250402 | 144300 | 6748302250 | 74600 | 74500 | 74600 | 74500 | 286 |
| 290 | 20250402 | 144200 | 6726974550 | 74500 | 74600 | 74600 | 74500 | 387 |
| 291 | 20250402 | 144100 | 6698117650 | 74600 | 74500 | 74600 | 74500 | 378 |
| 292 | 20250402 | 144000 | 6669941150 | 74600 | 74600 | 74600 | 74500 | 121 |
| 293 | 20250402 | 143900 | 6660918350 | 74600 | 74500 | 74600 | 74500 | 273 |
| 294 | 20250402 | 143800 | 6640555350 | 74600 | 74400 | 74600 | 74400 | 457 |
| 295 | 20250402 | 143700 | 6606504850 | 74400 | 74600 | 74600 | 74300 | 134 |
| 296 | 20250402 | 143600 | 6596535550 | 74300 | 74600 | 74600 | 74300 | 236 |
| 297 | 20250402 | 143500 | 6578959950 | 74600 | 74300 | 74600 | 74300 | 213 |
| 298 | 20250402 | 143400 | 6563094450 | 74500 | 74300 | 74600 | 74300 | 379 |
| 299 | 20250402 | 143300 | 6534877050 | 74400 | 74400 | 74500 | 74300 | 95 |
| 300 | 20250402 | 143200 | 6527807850 | 74400 | 74400 | 74600 | 74300 | 345 |
| 301 | 20250402 | 143100 | 6502116950 | 74500 | 74600 | 74600 | 74300 | 278 |
| 302 | 20250402 | 143000 | 6481421750 | 74600 | 74600 | 74700 | 74500 | 304 |
| 303 | 20250402 | 142900 | 6458745350 | 74500 | 74500 | 74600 | 74500 | 143 |
| 304 | 20250402 | 142800 | 6448090650 | 74600 | 74400 | 74600 | 74400 | 329 |
| 305 | 20250402 | 142700 | 6423581850 | 74400 | 74500 | 74600 | 74400 | 1052 |
| 306 | 20250402 | 142600 | 6345207650 | 74500 | 74400 | 74500 | 74400 | 294 |
| 307 | 20250402 | 142500 | 6323308650 | 74500 | 74600 | 74600 | 74500 | 414 |
| 308 | 20250402 | 142400 | 6292457250 | 74500 | 74600 | 74600 | 74500 | 179 |
| 309 | 20250402 | 142300 | 6279109250 | 74600 | 74600 | 74600 | 74500 | 52 |
| 310 | 20250402 | 142200 | 6275233650 | 74600 | 74500 | 74600 | 74500 | 547 |
| 311 | 20250402 | 142100 | 6234442050 | 74500 | 74500 | 74600 | 74500 | 156 |
| 312 | 20250402 | 142000 | 6222818450 | 74600 | 74500 | 74600 | 74500 | 260 |
| 313 | 20250402 | 141900 | 6203426050 | 74600 | 74600 | 74600 | 74500 | 288 |
| 314 | 20250402 | 141800 | 6181953850 | 74500 | 74400 | 74600 | 74400 | 205 |
| 315 | 20250402 | 141700 | 6166681650 | 74500 | 74400 | 74500 | 74400 | 164 |
| 316 | 20250402 | 141600 | 6154468150 | 74500 | 74500 | 74500 | 74400 | 255 |
| 317 | 20250402 | 141500 | 6135483650 | 74500 | 74400 | 74500 | 74400 | 33 |
| 318 | 20250402 | 141400 | 6133027250 | 74500 | 74500 | 74500 | 74400 | 290 |
| 319 | 20250402 | 141300 | 6111427450 | 74400 | 74400 | 74500 | 74300 | 230 |
| 320 | 20250402 | 141200 | 6094325250 | 74400 | 74500 | 74600 | 74300 | 243 |
| 321 | 20250402 | 141100 | 6076245650 | 74500 | 74600 | 74600 | 74500 | 54 |
| 322 | 20250402 | 141000 | 6072222050 | 74500 | 74500 | 74600 | 74300 | 381 |
| 323 | 20250402 | 140900 | 6043830150 | 74600 | 74500 | 74700 | 74500 | 886 |
| 324 | 20250402 | 140800 | 5977738750 | 74700 | 74400 | 74700 | 74400 | 31 |
| 325 | 20250402 | 140700 | 5975429850 | 74400 | 74600 | 74600 | 74400 | 169 |
| 326 | 20250402 | 140600 | 5962837850 | 74700 | 74500 | 74700 | 74500 | 806 |
| 327 | 20250402 | 140500 | 5902688050 | 74500 | 74500 | 74600 | 74500 | 169 |
| 328 | 20250402 | 140400 | 5890095250 | 74600 | 74600 | 74600 | 74500 | 70 |
| 329 | 20250402 | 140300 | 5884875150 | 74600 | 74600 | 74700 | 74500 | 177 |
| 330 | 20250402 | 140200 | 5871672250 | 74500 | 74500 | 74700 | 74500 | 414 |
| 331 | 20250402 | 140100 | 5840791650 | 74500 | 74500 | 74600 | 74500 | 65 |
| 332 | 20250402 | 140000 | 5835947950 | 74500 | 74700 | 74700 | 74500 | 119 |
| 333 | 20250402 | 135900 | 5827070650 | 74500 | 74700 | 74700 | 74500 | 154 |
| 334 | 20250402 | 135800 | 5815585850 | 74600 | 74500 | 74600 | 74500 | 399 |
| 335 | 20250402 | 135700 | 5785822250 | 74500 | 74600 | 74700 | 74500 | 344 |
| 336 | 20250402 | 135600 | 5760159150 | 74600 | 74600 | 74700 | 74600 | 210 |
| 337 | 20250402 | 135500 | 5744483250 | 74600 | 74600 | 74700 | 74600 | 54 |
| 338 | 20250402 | 135400 | 5740454350 | 74600 | 74500 | 74600 | 74500 | 496 |
| 339 | 20250402 | 135300 | 5703454750 | 74600 | 74500 | 74600 | 74400 | 349 |
| 340 | 20250402 | 135200 | 5677451750 | 74600 | 74500 | 74600 | 74500 | 51 |
| 341 | 20250402 | 135100 | 5673651150 | 74600 | 74500 | 74600 | 74400 | 118 |
| 342 | 20250402 | 135000 | 5664860550 | 74500 | 74600 | 74700 | 74500 | 730 |
| 343 | 20250402 | 134900 | 5610406250 | 74500 | 74400 | 74700 | 74400 | 453 |
| 344 | 20250402 | 134800 | 5576631550 | 74500 | 74600 | 74700 | 74500 | 243 |
| 345 | 20250402 | 134700 | 5558504950 | 74600 | 74500 | 74700 | 74500 | 63 |
| 346 | 20250402 | 134600 | 5553804850 | 74500 | 74500 | 74700 | 74500 | 328 |
| 347 | 20250402 | 134500 | 5529346050 | 74600 | 74600 | 74600 | 74500 | 37 |
| 348 | 20250402 | 134400 | 5526588150 | 74600 | 74700 | 74700 | 74600 | 111 |
| 349 | 20250402 | 134300 | 5518298450 | 74700 | 74500 | 74700 | 74500 | 294 |
| 350 | 20250402 | 134200 | 5496373350 | 74500 | 74600 | 74600 | 74500 | 369 |
| 351 | 20250402 | 134100 | 5468856550 | 74500 | 74500 | 74600 | 74500 | 74 |
| 352 | 20250402 | 134000 | 5463339650 | 74600 | 74600 | 74700 | 74600 | 601 |
| 353 | 20250402 | 133900 | 5418478900 | 74600 | 74600 | 74700 | 74600 | 93 |
| 354 | 20250402 | 133800 | 5411540800 | 74600 | 74600 | 74700 | 74600 | 259 |
| 355 | 20250402 | 133700 | 5392199700 | 74600 | 74700 | 74700 | 74500 | 189 |
| 356 | 20250402 | 133600 | 5378096300 | 74700 | 74600 | 74700 | 74600 | 293 |
| 357 | 20250402 | 133500 | 5356224100 | 74600 | 74600 | 74700 | 74600 | 14 |
| 358 | 20250402 | 133400 | 5355179200 | 74700 | 74700 | 74700 | 74500 | 783 |
| 359 | 20250402 | 133300 | 5296706000 | 74800 | 74700 | 74800 | 74700 | 309 |
| 360 | 20250402 | 133200 | 5273617700 | 74600 | 74600 | 74700 | 74500 | 119 |
| 361 | 20250402 | 133100 | 5264737800 | 74600 | 74700 | 74800 | 74600 | 230 |
| 362 | 20250402 | 133000 | 5247558700 | 74800 | 74700 | 74800 | 74600 | 242 |
| 363 | 20250402 | 132900 | 5229464300 | 74700 | 74700 | 74800 | 74700 | 133 |
| 364 | 20250402 | 132800 | 5219528200 | 74800 | 74700 | 74800 | 74600 | 197 |
| 365 | 20250402 | 132700 | 5204815500 | 74600 | 74700 | 74900 | 74600 | 271 |
| 366 | 20250402 | 132600 | 5184545000 | 74600 | 74700 | 74700 | 74500 | 824 |
| 367 | 20250402 | 132500 | 5123022900 | 74800 | 74700 | 74800 | 74700 | 132 |
| 368 | 20250402 | 132400 | 5113150300 | 74600 | 74800 | 74800 | 74600 | 76 |
| 369 | 20250402 | 132300 | 5107475400 | 74800 | 74800 | 74800 | 74700 | 442 |
| 370 | 20250402 | 132200 | 5074424200 | 74800 | 74800 | 74800 | 74700 | 20 |
| 371 | 20250402 | 132100 | 5072929400 | 74800 | 74700 | 74800 | 74700 | 114 |
| 372 | 20250402 | 132000 | 5064405400 | 74800 | 74800 | 74800 | 74500 | 137 |
| 373 | 20250402 | 131900 | 5054181000 | 74700 | 74800 | 74900 | 74700 | 385 |
| 374 | 20250402 | 131800 | 5025358900 | 74800 | 74900 | 74900 | 74700 | 108 |
| 375 | 20250402 | 131700 | 5017282500 | 74900 | 74800 | 74900 | 74700 | 167 |
| 376 | 20250402 | 131600 | 5004793700 | 74700 | 74800 | 74800 | 74700 | 328 |
| 377 | 20250402 | 131500 | 4980267900 | 74800 | 74800 | 74900 | 74800 | 354 |
| 378 | 20250402 | 131400 | 4953774400 | 74700 | 74900 | 75000 | 74700 | 402 |
| 379 | 20250402 | 131300 | 4923690800 | 74800 | 75000 | 75000 | 74800 | 95 |
| 380 | 20250402 | 131200 | 4916583800 | 74900 | 75000 | 75000 | 74900 | 141 |
| 381 | 20250402 | 131100 | 4906013300 | 74900 | 74900 | 75000 | 74800 | 315 |
| 382 | 20250402 | 131000 | 4882426100 | 74900 | 74900 | 75000 | 74900 | 244 |
| 383 | 20250402 | 130900 | 4864138100 | 74900 | 74900 | 75000 | 74900 | 50 |
| 384 | 20250402 | 130800 | 4860392200 | 75000 | 74800 | 75000 | 74800 | 212 |
| 385 | 20250402 | 130700 | 4844512400 | 74900 | 74800 | 75000 | 74800 | 357 |
| 386 | 20250402 | 130600 | 4817780300 | 74900 | 74900 | 74900 | 74800 | 176 |
| 387 | 20250402 | 130500 | 4804598300 | 74800 | 74800 | 74900 | 74700 | 145 |
| 388 | 20250402 | 130400 | 4793754400 | 74900 | 74900 | 74900 | 74800 | 28 |
| 389 | 20250402 | 130300 | 4791657900 | 74900 | 74800 | 74900 | 74800 | 253 |
| 390 | 20250402 | 130200 | 4772709700 | 74900 | 74900 | 74900 | 74800 | 139 |
| 391 | 20250402 | 130100 | 4762301100 | 74700 | 74900 | 74900 | 74700 | 263 |
| 392 | 20250402 | 130000 | 4742614400 | 74900 | 74900 | 75000 | 74900 | 41 |
| 393 | 20250402 | 125900 | 4739542100 | 74900 | 74900 | 75000 | 74800 | 464 |
| 394 | 20250402 | 125800 | 4704769400 | 75000 | 74800 | 75000 | 74600 | 510 |
| 395 | 20250402 | 125700 | 4666597800 | 74900 | 74900 | 74900 | 74800 | 28 |
| 396 | 20250402 | 125600 | 4664502200 | 74800 | 74800 | 74900 | 74800 | 221 |
| 397 | 20250402 | 125500 | 4647956400 | 74700 | 74700 | 74900 | 74700 | 491 |
| 398 | 20250402 | 125400 | 4611232700 | 74800 | 74800 | 74800 | 74700 | 23 |
| 399 | 20250402 | 125300 | 4609512900 | 74700 | 74700 | 74800 | 74700 | 42 |
| 400 | 20250402 | 125200 | 4606374900 | 74800 | 74700 | 74800 | 74700 | 193 |
| 401 | 20250402 | 125100 | 4591946200 | 74500 | 74700 | 74800 | 74500 | 282 |
| 402 | 20250402 | 125000 | 4570870400 | 74800 | 74800 | 74800 | 74700 | 26 |
| 403 | 20250402 | 124900 | 4568926600 | 74700 | 74800 | 74800 | 74700 | 898 |
| 404 | 20250402 | 124800 | 4501801400 | 74800 | 74900 | 74900 | 74700 | 362 |
| 405 | 20250402 | 124700 | 4474713700 | 74900 | 74800 | 74900 | 74700 | 151 |
| 406 | 20250402 | 124600 | 4463422900 | 74800 | 74600 | 74800 | 74600 | 212 |
| 407 | 20250402 | 124500 | 4447584700 | 74700 | 74800 | 74900 | 74700 | 94 |
| 408 | 20250402 | 124400 | 4440556800 | 74800 | 74900 | 74900 | 74700 | 292 |
| 409 | 20250402 | 124300 | 4418705100 | 74800 | 74900 | 74900 | 74800 | 421 |
| 410 | 20250402 | 124200 | 4387181000 | 74900 | 74800 | 74900 | 74800 | 7 |
| 411 | 20250402 | 124100 | 4386656800 | 74900 | 74900 | 75000 | 74800 | 49 |
| 412 | 20250402 | 124000 | 4382988500 | 75000 | 74900 | 75000 | 74800 | 303 |
| 413 | 20250402 | 123900 | 4360300800 | 74800 | 74600 | 74800 | 74600 | 102 |
| 414 | 20250402 | 123800 | 4352679900 | 74700 | 74900 | 74900 | 74700 | 243 |
| 415 | 20250402 | 123700 | 4334509300 | 74800 | 74900 | 74900 | 74800 | 87 |
| 416 | 20250402 | 123600 | 4328000900 | 74900 | 74900 | 75000 | 74600 | 186 |
| 417 | 20250402 | 123500 | 4314099900 | 74900 | 74900 | 75000 | 74800 | 225 |
| 418 | 20250402 | 123400 | 4297226700 | 74900 | 75000 | 75000 | 74900 | 139 |
| 419 | 20250402 | 123300 | 4286812300 | 75000 | 75000 | 75000 | 74900 | 255 |
| 420 | 20250402 | 123200 | 4267687400 | 75000 | 74900 | 75000 | 74900 | 27 |
| 421 | 20250402 | 123100 | 4265664000 | 75000 | 74800 | 75000 | 74800 | 235 |
| 422 | 20250402 | 123000 | 4248063300 | 74900 | 74900 | 74900 | 74800 | 169 |
| 423 | 20250402 | 122900 | 4235413100 | 74900 | 74700 | 74900 | 74700 | 113 |
| 424 | 20250402 | 122800 | 4226967200 | 74800 | 74900 | 74900 | 74800 | 23 |
| 425 | 20250402 | 122700 | 4225246100 | 74800 | 74800 | 74900 | 74700 | 377 |
| 426 | 20250402 | 122600 | 4197020400 | 74900 | 74900 | 75000 | 74800 | 39 |
| 427 | 20250402 | 122500 | 4194100300 | 75000 | 74800 | 75000 | 74800 | 231 |
| 428 | 20250402 | 122400 | 4176807300 | 74800 | 74800 | 74900 | 74800 | 35 |
| 429 | 20250402 | 122300 | 4174188700 | 74800 | 74800 | 74800 | 74600 | 253 |
| 430 | 20250402 | 122200 | 4155265500 | 74600 | 74800 | 74800 | 74500 | 313 |
| 431 | 20250402 | 122100 | 4131891800 | 74700 | 74800 | 74800 | 74700 | 125 |
| 432 | 20250402 | 122000 | 4122552100 | 74700 | 74600 | 74700 | 74600 | 30 |
| 433 | 20250402 | 121900 | 4120311300 | 74700 | 74700 | 74800 | 74700 | 277 |
| 434 | 20250402 | 121800 | 4099594200 | 74700 | 74800 | 74800 | 74700 | 300 |
| 435 | 20250402 | 121700 | 4077170900 | 74700 | 74700 | 74800 | 74700 | 107 |
| 436 | 20250402 | 121600 | 4069170200 | 74800 | 74800 | 74900 | 74700 | 323 |
| 437 | 20250402 | 121500 | 4045009000 | 74800 | 74700 | 74800 | 74700 | 127 |
| 438 | 20250402 | 121400 | 4035510900 | 74700 | 74600 | 74700 | 74500 | 243 |
| 439 | 20250402 | 121300 | 4017374200 | 74700 | 74600 | 74700 | 74600 | 12 |
| 440 | 20250402 | 121200 | 4016477900 | 74600 | 74800 | 74800 | 74600 | 95 |
| 441 | 20250402 | 121100 | 4009385400 | 74800 | 74800 | 74800 | 74500 | 444 |
| 442 | 20250402 | 121000 | 3976198600 | 74700 | 74700 | 74800 | 74700 | 306 |
| 443 | 20250402 | 120900 | 3953327000 | 74700 | 74700 | 74800 | 74700 | 10 |
| 444 | 20250402 | 120800 | 3952579700 | 74700 | 74700 | 74800 | 74700 | 388 |
| 445 | 20250402 | 120700 | 3923560200 | 74700 | 74800 | 74900 | 74600 | 458 |
| 446 | 20250402 | 120600 | 3889334000 | 74800 | 74900 | 74900 | 74700 | 219 |
| 447 | 20250402 | 120500 | 3872972200 | 74900 | 75000 | 75000 | 74700 | 147 |
| 448 | 20250402 | 120400 | 3861967000 | 75000 | 74900 | 75000 | 74900 | 305 |
| 449 | 20250402 | 120300 | 3839093200 | 75000 | 74900 | 75000 | 74900 | 180 |
| 450 | 20250402 | 120200 | 3825594700 | 75000 | 75200 | 75200 | 74700 | 251 |
| 451 | 20250402 | 120100 | 3806789400 | 75100 | 75100 | 75100 | 75000 | 103 |
| 452 | 20250402 | 120000 | 3799054200 | 75100 | 75100 | 75100 | 75000 | 324 |
| 453 | 20250402 | 115900 | 3774724600 | 75000 | 75000 | 75000 | 74900 | 245 |
| 454 | 20250402 | 115800 | 3756358200 | 75000 | 75000 | 75000 | 74900 | 120 |
| 455 | 20250402 | 115700 | 3747360700 | 74900 | 75000 | 75000 | 74900 | 42 |
| 456 | 20250402 | 115600 | 3744211400 | 75000 | 75000 | 75000 | 75000 | 237 |
| 457 | 20250402 | 115500 | 3726436400 | 74900 | 75000 | 75100 | 74900 | 276 |
| 458 | 20250402 | 115400 | 3705737100 | 75000 | 75100 | 75100 | 75000 | 11 |
| 459 | 20250402 | 115300 | 3704911200 | 75000 | 75100 | 75100 | 75000 | 124 |
| 460 | 20250402 | 115200 | 3695609900 | 75000 | 74900 | 75100 | 74900 | 372 |
| 461 | 20250402 | 115100 | 3667688700 | 74900 | 75000 | 75000 | 74700 | 115 |
| 462 | 20250402 | 115000 | 3659088100 | 74900 | 75100 | 75200 | 74900 | 180 |
| 463 | 20250402 | 114900 | 3645592400 | 75100 | 75200 | 75200 | 75100 | 111 |
| 464 | 20250402 | 114800 | 3637254100 | 75100 | 75000 | 75200 | 74900 | 407 |
| 465 | 20250402 | 114700 | 3606703400 | 75000 | 75000 | 75100 | 74900 | 29 |
| 466 | 20250402 | 114600 | 3604527800 | 74900 | 75000 | 75100 | 74900 | 51 |
| 467 | 20250402 | 114500 | 3600704100 | 75000 | 75100 | 75100 | 74700 | 376 |
| 468 | 20250402 | 114400 | 3572542700 | 75100 | 75000 | 75100 | 74900 | 418 |
| 469 | 20250402 | 114300 | 3541154300 | 75000 | 75000 | 75100 | 75000 | 108 |
| 470 | 20250402 | 114200 | 3533053700 | 75100 | 75100 | 75200 | 75000 | 273 |
| 471 | 20250402 | 114100 | 3512551700 | 75100 | 75100 | 75200 | 75000 | 58 |
| 472 | 20250402 | 114000 | 3508197200 | 75100 | 75000 | 75100 | 74800 | 332 |
| 473 | 20250402 | 113900 | 3483280600 | 75100 | 75100 | 75100 | 74800 | 167 |
| 474 | 20250402 | 113800 | 3470758600 | 75200 | 75200 | 75200 | 75100 | 39 |
| 475 | 20250402 | 113700 | 3467826500 | 75100 | 75000 | 75200 | 74900 | 219 |
| 476 | 20250402 | 113600 | 3451392900 | 75000 | 75100 | 75200 | 75000 | 590 |
| 477 | 20250402 | 113500 | 3407064300 | 75000 | 75100 | 75200 | 75000 | 165 |
| 478 | 20250402 | 113400 | 3394672400 | 75200 | 75100 | 75200 | 75100 | 82 |
| 479 | 20250402 | 113300 | 3388508500 | 75200 | 75100 | 75200 | 75000 | 110 |
| 480 | 20250402 | 113200 | 3380250900 | 75000 | 75000 | 75200 | 75000 | 310 |
| 481 | 20250402 | 113100 | 3356970700 | 75000 | 75200 | 75200 | 74900 | 320 |
| 482 | 20250402 | 113000 | 3332986900 | 75200 | 75000 | 75200 | 74900 | 159 |
| 483 | 20250402 | 112900 | 3321045400 | 75100 | 75200 | 75200 | 74900 | 545 |
| 484 | 20250402 | 112800 | 3280136300 | 75200 | 75100 | 75200 | 75000 | 113 |
| 485 | 20250402 | 112700 | 3271647500 | 75100 | 75100 | 75100 | 75000 | 21 |
| 486 | 20250402 | 112600 | 3270071500 | 75200 | 75000 | 75200 | 74900 | 331 |
| 487 | 20250402 | 112500 | 3245228000 | 74900 | 75100 | 75100 | 74900 | 243 |
| 488 | 20250402 | 112400 | 3227018700 | 75000 | 75000 | 75200 | 74900 | 413 |
| 489 | 20250402 | 112300 | 3196015400 | 74900 | 75200 | 75400 | 74900 | 1051 |
| 490 | 20250402 | 112200 | 3117180000 | 75200 | 75100 | 75400 | 75000 | 298 |
| 491 | 20250402 | 112100 | 3094775600 | 75000 | 75400 | 75400 | 75000 | 160 |
| 492 | 20250402 | 112000 | 3082743700 | 75200 | 75300 | 75400 | 75000 | 892 |
| 493 | 20250402 | 111900 | 3015582000 | 75100 | 75300 | 75300 | 75100 | 102 |
| 494 | 20250402 | 111800 | 3007915700 | 75200 | 75100 | 75200 | 75100 | 302 |
| 495 | 20250402 | 111700 | 2985208800 | 75100 | 75300 | 75300 | 75100 | 37 |
| 496 | 20250402 | 111600 | 2982428600 | 75200 | 74900 | 75300 | 74900 | 314 |
| 497 | 20250402 | 111500 | 2958822800 | 75200 | 75000 | 75200 | 74900 | 332 |
| 498 | 20250402 | 111400 | 2933886400 | 75000 | 74900 | 75300 | 74900 | 118 |
| 499 | 20250402 | 111300 | 2925031300 | 75200 | 75200 | 75200 | 75000 | 217 |
| 500 | 20250402 | 111200 | 2908723900 | 75000 | 75300 | 75300 | 75000 | 268 |
| 501 | 20250402 | 111100 | 2888546200 | 75300 | 75000 | 75300 | 74900 | 222 |
| 502 | 20250402 | 111000 | 2871884900 | 75100 | 75200 | 75200 | 75100 | 372 |
| 503 | 20250402 | 110900 | 2843934900 | 75200 | 75100 | 75200 | 75100 | 26 |
| 504 | 20250402 | 110800 | 2841981000 | 75100 | 75000 | 75200 | 75000 | 177 |
| 505 | 20250402 | 110700 | 2828695200 | 74900 | 75200 | 75300 | 74900 | 407 |
| 506 | 20250402 | 110600 | 2798114100 | 75100 | 75300 | 75300 | 75100 | 74 |
| 507 | 20250402 | 110500 | 2792553200 | 75300 | 75100 | 75300 | 75100 | 78 |
| 508 | 20250402 | 110400 | 2786687900 | 75100 | 75300 | 75300 | 75100 | 533 |
| 509 | 20250402 | 110300 | 2746561900 | 75200 | 75300 | 75300 | 75000 | 321 |
| 510 | 20250402 | 110200 | 2722445100 | 75400 | 75400 | 75400 | 75300 | 90 |
| 511 | 20250402 | 110100 | 2715661300 | 75400 | 75400 | 75500 | 75400 | 114 |
| 512 | 20250402 | 110000 | 2707061400 | 75500 | 75200 | 75500 | 75200 | 510 |
| 513 | 20250402 | 105900 | 2668564400 | 75200 | 75400 | 75500 | 75200 | 132 |
| 514 | 20250402 | 105800 | 2658618600 | 75400 | 75500 | 75500 | 75400 | 74 |
| 515 | 20250402 | 105700 | 2653036100 | 75500 | 75500 | 75500 | 75300 | 282 |
| 516 | 20250402 | 105600 | 2631747800 | 75400 | 75400 | 75600 | 75400 | 639 |
| 517 | 20250402 | 105500 | 2583524600 | 75300 | 75300 | 75400 | 75300 | 106 |
| 518 | 20250402 | 105400 | 2575542000 | 75400 | 75400 | 75400 | 75300 | 119 |
| 519 | 20250402 | 105300 | 2566573400 | 75400 | 75400 | 75400 | 75300 | 75 |
| 520 | 20250402 | 105200 | 2560921700 | 75400 | 75400 | 75400 | 75200 | 405 |
| 521 | 20250402 | 105100 | 2530403100 | 75300 | 75300 | 75400 | 75300 | 218 |
| 522 | 20250402 | 105000 | 2513979000 | 75400 | 75400 | 75400 | 75300 | 213 |
| 523 | 20250402 | 104900 | 2497921300 | 75400 | 75400 | 75500 | 75300 | 421 |
| 524 | 20250402 | 104800 | 2466183000 | 75400 | 75300 | 75400 | 75200 | 96 |
| 525 | 20250402 | 104700 | 2458954500 | 75300 | 75300 | 75400 | 75300 | 73 |
| 526 | 20250402 | 104600 | 2453453600 | 75300 | 75200 | 75400 | 75200 | 58 |
| 527 | 20250402 | 104500 | 2449083500 | 75200 | 75300 | 75400 | 75100 | 472 |
| 528 | 20250402 | 104400 | 2413535600 | 75400 | 75400 | 75400 | 75300 | 227 |
| 529 | 20250402 | 104300 | 2396430700 | 75300 | 75300 | 75400 | 75300 | 59 |
| 530 | 20250402 | 104200 | 2391986600 | 75400 | 75300 | 75400 | 75300 | 80 |
| 531 | 20250402 | 104100 | 2385957100 | 75300 | 75400 | 75400 | 75100 | 403 |
| 532 | 20250402 | 104000 | 2355612700 | 75300 | 75200 | 75300 | 75200 | 194 |
| 533 | 20250402 | 103900 | 2341012500 | 75200 | 75300 | 75300 | 75200 | 64 |
| 534 | 20250402 | 103800 | 2336193800 | 75300 | 75300 | 75400 | 75200 | 276 |
| 535 | 20250402 | 103700 | 2315416400 | 75200 | 75100 | 75200 | 75000 | 365 |
| 536 | 20250402 | 103600 | 2287972600 | 75100 | 75200 | 75200 | 75000 | 77 |
| 537 | 20250402 | 103500 | 2282191300 | 75100 | 75100 | 75200 | 75000 | 107 |
| 538 | 20250402 | 103400 | 2274153400 | 75000 | 75000 | 75200 | 75000 | 172 |
| 539 | 20250402 | 103300 | 2261235000 | 75100 | 74800 | 75100 | 74800 | 275 |
| 540 | 20250402 | 103200 | 2240593300 | 75000 | 75000 | 75100 | 74700 | 364 |
| 541 | 20250402 | 103100 | 2213309000 | 75100 | 75000 | 75100 | 74700 | 105 |
| 542 | 20250402 | 103000 | 2205448300 | 75000 | 74500 | 75000 | 74500 | 45 |
| 543 | 20250402 | 102900 | 2202093300 | 74900 | 75000 | 75100 | 74400 | 1086 |
| 544 | 20250402 | 102800 | 2120886900 | 75000 | 75000 | 75400 | 75000 | 2750 |
| 545 | 20250402 | 102700 | 1914204000 | 74900 | 75000 | 75000 | 74900 | 170 |
| 546 | 20250402 | 102600 | 1901468900 | 74900 | 74800 | 75100 | 74800 | 193 |
| 547 | 20250402 | 102500 | 1886999500 | 75000 | 74900 | 75100 | 74800 | 478 |
| 548 | 20250402 | 102400 | 1851172600 | 74800 | 74900 | 74900 | 74800 | 78 |
| 549 | 20250402 | 102300 | 1845332400 | 74900 | 74800 | 74900 | 74800 | 241 |
| 550 | 20250402 | 102200 | 1827302600 | 74800 | 74800 | 74800 | 74700 | 103 |
| 551 | 20250402 | 102100 | 1819598700 | 74800 | 74800 | 74800 | 74700 | 440 |
| 552 | 20250402 | 102000 | 1786703900 | 74800 | 74800 | 74900 | 74700 | 243 |
| 553 | 20250402 | 101900 | 1768529900 | 74700 | 74600 | 74800 | 74600 | 621 |
| 554 | 20250402 | 101800 | 1722140000 | 74700 | 74700 | 74700 | 74400 | 290 |
| 555 | 20250402 | 101700 | 1700508500 | 74700 | 74600 | 74700 | 74400 | 421 |
| 556 | 20250402 | 101600 | 1669105800 | 74600 | 74400 | 74600 | 74300 | 223 |
| 557 | 20250402 | 101500 | 1652512100 | 74400 | 74200 | 74400 | 74200 | 83 |
| 558 | 20250402 | 101400 | 1646344200 | 74200 | 74400 | 74400 | 74200 | 39 |
| 559 | 20250402 | 101300 | 1643445300 | 74400 | 74300 | 74400 | 74200 | 89 |
| 560 | 20250402 | 101200 | 1636830500 | 74300 | 74300 | 74400 | 74200 | 366 |
| 561 | 20250402 | 101100 | 1609637600 | 74300 | 74200 | 74400 | 74200 | 163 |
| 562 | 20250402 | 101000 | 1597528800 | 74400 | 74400 | 74400 | 74200 | 62 |
| 563 | 20250402 | 100900 | 1592921900 | 74400 | 74400 | 74400 | 74200 | 267 |
| 564 | 20250402 | 100800 | 1573082800 | 74200 | 74100 | 74400 | 74100 | 52 |
| 565 | 20250402 | 100700 | 1569220900 | 74200 | 74300 | 74400 | 74100 | 58 |
| 566 | 20250402 | 100600 | 1564912000 | 74300 | 74300 | 74300 | 74200 | 200 |
| 567 | 20250402 | 100500 | 1550059000 | 74300 | 74300 | 74300 | 74200 | 118 |
| 568 | 20250402 | 100400 | 1541302600 | 74300 | 74100 | 74300 | 74100 | 246 |
| 569 | 20250402 | 100300 | 1523056900 | 74100 | 74100 | 74300 | 74100 | 163 |
| 570 | 20250402 | 100200 | 1510962600 | 74200 | 74100 | 74200 | 74100 | 58 |
| 571 | 20250402 | 100100 | 1506660900 | 74200 | 74200 | 74400 | 74100 | 119 |
| 572 | 20250402 | 100000 | 1497830900 | 74200 | 74500 | 74500 | 74100 | 399 |
| 573 | 20250402 | 095900 | 1468189100 | 74100 | 74400 | 74400 | 74100 | 38 |
| 574 | 20250402 | 095800 | 1465365800 | 74400 | 74200 | 74400 | 74100 | 88 |
| 575 | 20250402 | 095700 | 1458832500 | 74200 | 74300 | 74400 | 74200 | 198 |
| 576 | 20250402 | 095600 | 1444121700 | 74000 | 74500 | 74500 | 74000 | 104 |
| 577 | 20250402 | 095500 | 1436413400 | 74200 | 74100 | 74400 | 74100 | 563 |
| 578 | 20250402 | 095400 | 1394637500 | 74000 | 74200 | 74200 | 73900 | 253 |
| 579 | 20250402 | 095300 | 1375906200 | 73900 | 73900 | 74100 | 73900 | 400 |
| 580 | 20250402 | 095200 | 1346274000 | 73900 | 74000 | 74100 | 73900 | 181 |
| 581 | 20250402 | 095100 | 1332880500 | 74000 | 74000 | 74100 | 73900 | 126 |
| 582 | 20250402 | 095000 | 1323557600 | 73900 | 73900 | 74000 | 73900 | 95 |
| 583 | 20250402 | 094900 | 1316534500 | 73900 | 73900 | 74000 | 73900 | 462 |
| 584 | 20250402 | 094800 | 1282379000 | 73900 | 74100 | 74100 | 73900 | 184 |
| 585 | 20250402 | 094700 | 1268770700 | 74200 | 73900 | 74200 | 73900 | 79 |
| 586 | 20250402 | 094600 | 1262924400 | 74000 | 74000 | 74100 | 73900 | 236 |
| 587 | 20250402 | 094500 | 1245463400 | 74000 | 74100 | 74200 | 73900 | 368 |
| 588 | 20250402 | 094400 | 1218227900 | 74100 | 74000 | 74200 | 74000 | 95 |
| 589 | 20250402 | 094300 | 1211190100 | 74000 | 74100 | 74200 | 74000 | 195 |
| 590 | 20250402 | 094200 | 1196755900 | 74000 | 74100 | 74200 | 74000 | 190 |
| 591 | 20250402 | 094100 | 1182692400 | 74200 | 73900 | 74200 | 73900 | 120 |
| 592 | 20250402 | 094000 | 1173805600 | 74000 | 74100 | 74200 | 73900 | 129 |
| 593 | 20250402 | 093900 | 1164247200 | 74200 | 74100 | 74200 | 73900 | 545 |
| 594 | 20250402 | 093800 | 1123922300 | 74100 | 74000 | 74200 | 73800 | 139 |
| 595 | 20250402 | 093700 | 1113636000 | 74000 | 74100 | 74200 | 74000 | 204 |
| 596 | 20250402 | 093600 | 1098534700 | 74200 | 74000 | 74200 | 73900 | 580 |
| 597 | 20250402 | 093500 | 1055610200 | 74100 | 74000 | 74100 | 74000 | 187 |
| 598 | 20250402 | 093400 | 1041760600 | 74000 | 73900 | 74100 | 73900 | 175 |
| 599 | 20250402 | 093300 | 1028806400 | 73900 | 74000 | 74100 | 73900 | 342 |
| 600 | 20250402 | 093200 | 1003496500 | 74000 | 74200 | 74300 | 73900 | 240 |
| 601 | 20250402 | 093100 | 985735200 | 74200 | 74100 | 74200 | 73900 | 418 |
| 602 | 20250402 | 093000 | 954787200 | 74300 | 74100 | 74300 | 73900 | 187 |
| 603 | 20250402 | 092900 | 940932800 | 74000 | 74100 | 74200 | 74000 | 250 |
| 604 | 20250402 | 092800 | 922423500 | 74100 | 73900 | 74200 | 73900 | 294 |
| 605 | 20250402 | 092700 | 900656600 | 73900 | 73900 | 74000 | 73800 | 213 |
| 606 | 20250402 | 092600 | 884910400 | 73800 | 73800 | 73900 | 73800 | 90 |
| 607 | 20250402 | 092500 | 878267100 | 73900 | 73800 | 74000 | 73800 | 266 |
| 608 | 20250402 | 092400 | 858618600 | 73900 | 73900 | 74200 | 73900 | 435 |
| 609 | 20250402 | 092300 | 826456900 | 74200 | 74200 | 74200 | 73800 | 355 |
| 610 | 20250402 | 092200 | 800198900 | 74200 | 74000 | 74200 | 74000 | 1418 |
| 611 | 20250402 | 092100 | 695213500 | 74000 | 74000 | 74000 | 74000 | 49 |
| 612 | 20250402 | 092000 | 691587500 | 74000 | 74100 | 74200 | 74000 | 405 |
| 613 | 20250402 | 091900 | 661579700 | 74100 | 74200 | 74300 | 73900 | 1403 |
| 614 | 20250402 | 091800 | 557681100 | 74200 | 74200 | 74300 | 74100 | 1191 |
| 615 | 20250402 | 091700 | 469376400 | 74200 | 74400 | 74700 | 74200 | 376 |
| 616 | 20250402 | 091600 | 441419800 | 74600 | 74700 | 74700 | 74500 | 615 |
| 617 | 20250402 | 091500 | 395551300 | 74600 | 74600 | 74900 | 74600 | 66 |
| 618 | 20250402 | 091400 | 390622100 | 74900 | 74800 | 75200 | 74600 | 205 |
| 619 | 20250402 | 091300 | 375298800 | 75200 | 74700 | 75200 | 74600 | 1028 |
| 620 | 20250402 | 091200 | 298462900 | 74700 | 74400 | 75300 | 74400 | 1565 |
| 621 | 20250402 | 091100 | 181336800 | 74500 | 74800 | 75000 | 74500 | 444 |
| 622 | 20250402 | 091000 | 148139800 | 74800 | 74500 | 74800 | 74400 | 52 |
| 623 | 20250402 | 090900 | 144260200 | 74300 | 74300 | 74400 | 74300 | 32 |
| 624 | 20250402 | 090800 | 141881500 | 74500 | 74500 | 74500 | 74300 | 199 |
| 625 | 20250402 | 090700 | 127064700 | 74700 | 74700 | 74700 | 74700 | 6 |
| 626 | 20250402 | 090600 | 126616500 | 74400 | 74300 | 74800 | 74300 | 39 |
| 627 | 20250402 | 090500 | 123715800 | 74300 | 74300 | 74800 | 74300 | 149 |
| 628 | 20250402 | 090400 | 112642100 | 74300 | 74700 | 74800 | 74200 | 75 |
| 629 | 20250402 | 090300 | 107065600 | 74700 | 74700 | 74700 | 74700 | 5 |
| 630 | 20250402 | 090200 | 106692100 | 74200 | 74200 | 74200 | 74200 | 77 |
| 631 | 20250402 | 090100 | 100978700 | 74100 | 74500 | 74500 | 74100 | 320 |
| 632 | 20250402 | 090000 | 77197500 | 74900 | 74200 | 75200 | 74200 | 1040 |