32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 190900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 3698 |
| 3 | 20250403 | 190800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 4 | 20250403 | 190700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 5 | 20250403 | 190600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 6 | 20250403 | 190500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 7 | 20250403 | 190400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 8 | 20250403 | 190300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 9 | 20250403 | 190200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 10 | 20250403 | 190100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 11 | 20250403 | 190000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 12 | 20250403 | 185900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 13 | 20250403 | 185800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 14 | 20250403 | 185700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 15 | 20250403 | 185600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 16 | 20250403 | 185500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 17 | 20250403 | 185400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 18 | 20250403 | 185300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 19 | 20250403 | 185200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 20 | 20250403 | 185100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 21 | 20250403 | 185000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 22 | 20250403 | 184900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 23 | 20250403 | 184800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 24 | 20250403 | 184700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 25 | 20250403 | 184600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 26 | 20250403 | 184500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 27 | 20250403 | 184400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 28 | 20250403 | 184300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 29 | 20250403 | 184200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 30 | 20250403 | 184100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 31 | 20250403 | 184000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 32 | 20250403 | 183900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 3698 |
| 33 | 20250403 | 183800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 34 | 20250403 | 183700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 35 | 20250403 | 183600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 36 | 20250403 | 183500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 37 | 20250403 | 183400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 38 | 20250403 | 183300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 39 | 20250403 | 183200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 40 | 20250403 | 183100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 41 | 20250403 | 183000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 42 | 20250403 | 182900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 43 | 20250403 | 182800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 44 | 20250403 | 182700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 45 | 20250403 | 182600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 46 | 20250403 | 182500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 47 | 20250403 | 182400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 48 | 20250403 | 182300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 49 | 20250403 | 182200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 50 | 20250403 | 182100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 51 | 20250403 | 182000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 52 | 20250403 | 181900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 53 | 20250403 | 181800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 54 | 20250403 | 181700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 55 | 20250403 | 181600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 56 | 20250403 | 181500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 57 | 20250403 | 181400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 58 | 20250403 | 181300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 59 | 20250403 | 181200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 60 | 20250403 | 181100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 61 | 20250403 | 181000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 62 | 20250403 | 180900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 3698 |
| 63 | 20250403 | 180800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 64 | 20250403 | 180700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 65 | 20250403 | 180600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 66 | 20250403 | 180500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 67 | 20250403 | 180400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 68 | 20250403 | 180300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 69 | 20250403 | 180200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 70 | 20250403 | 180100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 71 | 20250403 | 180000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 72 | 20250403 | 175900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 73 | 20250403 | 175800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 74 | 20250403 | 175700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 75 | 20250403 | 175600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 76 | 20250403 | 175500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 77 | 20250403 | 175400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 78 | 20250403 | 175300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 79 | 20250403 | 175200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 80 | 20250403 | 175100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 81 | 20250403 | 175000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 82 | 20250403 | 174900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 83 | 20250403 | 174800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 84 | 20250403 | 174700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 85 | 20250403 | 174600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 86 | 20250403 | 174500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 87 | 20250403 | 174400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 88 | 20250403 | 174300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 89 | 20250403 | 174200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 90 | 20250403 | 174100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 91 | 20250403 | 174000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 92 | 20250403 | 173900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 3698 |
| 93 | 20250403 | 173800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 94 | 20250403 | 173700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 95 | 20250403 | 173600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 96 | 20250403 | 173500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 97 | 20250403 | 173400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 98 | 20250403 | 173300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 99 | 20250403 | 173200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 100 | 20250403 | 173100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 101 | 20250403 | 173000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 102 | 20250403 | 172900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 103 | 20250403 | 172800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 104 | 20250403 | 172700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 105 | 20250403 | 172600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 106 | 20250403 | 172500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 107 | 20250403 | 172400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 108 | 20250403 | 172300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 109 | 20250403 | 172200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 110 | 20250403 | 172100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 111 | 20250403 | 172000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 112 | 20250403 | 171900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 113 | 20250403 | 171800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 114 | 20250403 | 171700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 115 | 20250403 | 171600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 116 | 20250403 | 171500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 117 | 20250403 | 171400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 118 | 20250403 | 171300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 119 | 20250403 | 171200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 120 | 20250403 | 171100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 121 | 20250403 | 171000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 122 | 20250403 | 170900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 3698 |
| 123 | 20250403 | 170800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 124 | 20250403 | 170700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 125 | 20250403 | 170600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 126 | 20250403 | 170500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 127 | 20250403 | 170400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 128 | 20250403 | 170300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 129 | 20250403 | 170200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 130 | 20250403 | 170100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 131 | 20250403 | 170000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 132 | 20250403 | 165900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 133 | 20250403 | 165800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 134 | 20250403 | 165700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 135 | 20250403 | 165600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 136 | 20250403 | 165500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 137 | 20250403 | 165400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 138 | 20250403 | 165300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 139 | 20250403 | 165200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 140 | 20250403 | 165100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 141 | 20250403 | 165000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 142 | 20250403 | 164900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 143 | 20250403 | 164800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 144 | 20250403 | 164700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 145 | 20250403 | 164600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 146 | 20250403 | 164500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 147 | 20250403 | 164400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 148 | 20250403 | 164300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 149 | 20250403 | 164200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 150 | 20250403 | 164100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 151 | 20250403 | 164000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 152 | 20250403 | 163900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 3698 |
| 153 | 20250403 | 163800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 154 | 20250403 | 163700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 155 | 20250403 | 163600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 156 | 20250403 | 163500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 157 | 20250403 | 163400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 158 | 20250403 | 163300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 159 | 20250403 | 163200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 160 | 20250403 | 163100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 161 | 20250403 | 163000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 162 | 20250403 | 162900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 163 | 20250403 | 162800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 164 | 20250403 | 162700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 165 | 20250403 | 162600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 166 | 20250403 | 162500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 167 | 20250403 | 162400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 168 | 20250403 | 162300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 169 | 20250403 | 162200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 170 | 20250403 | 162100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 171 | 20250403 | 162000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 172 | 20250403 | 161900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 173 | 20250403 | 161800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 174 | 20250403 | 161700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 175 | 20250403 | 161600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 176 | 20250403 | 161500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 177 | 20250403 | 161400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 178 | 20250403 | 161300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 179 | 20250403 | 161200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 180 | 20250403 | 161100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 181 | 20250403 | 161000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 182 | 20250403 | 160900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 3698 |
| 183 | 20250403 | 160800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 184 | 20250403 | 160700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 185 | 20250403 | 160600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 186 | 20250403 | 160500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 187 | 20250403 | 160400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 188 | 20250403 | 160300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 189 | 20250403 | 160200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 190 | 20250403 | 160100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 191 | 20250403 | 160000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 192 | 20250403 | 155900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 193 | 20250403 | 155800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 194 | 20250403 | 155700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 195 | 20250403 | 155600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 196 | 20250403 | 155500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 197 | 20250403 | 155400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 198 | 20250403 | 155300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 199 | 20250403 | 155200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 200 | 20250403 | 155100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 201 | 20250403 | 155000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 202 | 20250403 | 154900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 203 | 20250403 | 154800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 204 | 20250403 | 154700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 205 | 20250403 | 154600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 206 | 20250403 | 154500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 207 | 20250403 | 154400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 208 | 20250403 | 154300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 209 | 20250403 | 154200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 210 | 20250403 | 154100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 211 | 20250403 | 154000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 212 | 20250403 | 153900 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 3698 |
| 213 | 20250403 | 153800 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 214 | 20250403 | 153700 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 215 | 20250403 | 153600 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 216 | 20250403 | 153500 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 217 | 20250403 | 153400 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 218 | 20250403 | 153300 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 219 | 20250403 | 153200 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 220 | 20250403 | 153100 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 0 |
| 221 | 20250403 | 153000 | 8253821000 | 54600 | 54600 | 54600 | 54600 | 3698 |
| 222 | 20250403 | 152900 | 8051910200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 223 | 20250403 | 152800 | 8051910200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 224 | 20250403 | 152700 | 8051910200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 225 | 20250403 | 152600 | 8051910200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 226 | 20250403 | 152500 | 8051910200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 227 | 20250403 | 152400 | 8051910200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 228 | 20250403 | 152300 | 8051910200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 229 | 20250403 | 152200 | 8051910200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 230 | 20250403 | 152100 | 8051910200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 231 | 20250403 | 152000 | 8051910200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 232 | 20250403 | 151900 | 8051910200 | 54500 | 54500 | 54600 | 54400 | 460 |
| 233 | 20250403 | 151800 | 8026834700 | 54400 | 54500 | 54500 | 54400 | 529 |
| 234 | 20250403 | 151700 | 7998005300 | 54500 | 54400 | 54500 | 54400 | 541 |
| 235 | 20250403 | 151600 | 7968555600 | 54400 | 54400 | 54400 | 54300 | 381 |
| 236 | 20250403 | 151500 | 7947829900 | 54400 | 54300 | 54400 | 54300 | 444 |
| 237 | 20250403 | 151400 | 7923684100 | 54400 | 54400 | 54400 | 54400 | 131 |
| 238 | 20250403 | 151300 | 7916557700 | 54400 | 54400 | 54400 | 54300 | 481 |
| 239 | 20250403 | 151200 | 7890391900 | 54400 | 54500 | 54500 | 54300 | 501 |
| 240 | 20250403 | 151100 | 7863131000 | 54400 | 54500 | 54500 | 54400 | 440 |
| 241 | 20250403 | 151000 | 7839161600 | 54500 | 54500 | 54600 | 54500 | 297 |
| 242 | 20250403 | 150900 | 7822958000 | 54500 | 54500 | 54600 | 54500 | 314 |
| 243 | 20250403 | 150800 | 7805821600 | 54500 | 54550 | 54600 | 54500 | 389 |
| 244 | 20250403 | 150700 | 7784597500 | 54500 | 54500 | 54600 | 54500 | 360 |
| 245 | 20250403 | 150600 | 7764959100 | 54500 | 54600 | 54600 | 54400 | 430 |
| 246 | 20250403 | 150500 | 7741501900 | 54500 | 54500 | 54600 | 54500 | 182 |
| 247 | 20250403 | 150400 | 7731568500 | 54500 | 54400 | 54600 | 54400 | 628 |
| 248 | 20250403 | 150300 | 7697346600 | 54400 | 54500 | 54500 | 54400 | 560 |
| 249 | 20250403 | 150200 | 7666855750 | 54500 | 54500 | 54500 | 54400 | 384 |
| 250 | 20250403 | 150100 | 7645952350 | 54500 | 54400 | 54500 | 54400 | 474 |
| 251 | 20250403 | 150000 | 7620151750 | 54400 | 54500 | 54500 | 54400 | 497 |
| 252 | 20250403 | 145900 | 7593083850 | 54400 | 54400 | 54500 | 54400 | 1317 |
| 253 | 20250403 | 145800 | 7521431850 | 54300 | 54400 | 54400 | 54300 | 162 |
| 254 | 20250403 | 145700 | 7512619150 | 54400 | 54400 | 54400 | 54300 | 136 |
| 255 | 20250403 | 145600 | 7505221400 | 54400 | 54400 | 54400 | 54300 | 274 |
| 256 | 20250403 | 145500 | 7490319100 | 54400 | 54300 | 54400 | 54300 | 209 |
| 257 | 20250403 | 145400 | 7478957400 | 54300 | 54300 | 54400 | 54300 | 286 |
| 258 | 20250403 | 145300 | 7463420700 | 54300 | 54300 | 54400 | 54300 | 314 |
| 259 | 20250403 | 145200 | 7446363600 | 54200 | 54300 | 54400 | 54200 | 423 |
| 260 | 20250403 | 145100 | 7423409500 | 54400 | 54300 | 54400 | 54200 | 343 |
| 261 | 20250403 | 145000 | 7404778600 | 54300 | 54500 | 54500 | 54300 | 216 |
| 262 | 20250403 | 144900 | 7393036800 | 54500 | 54300 | 54600 | 54300 | 2892 |
| 263 | 20250403 | 144800 | 7235570800 | 54300 | 54200 | 54300 | 54100 | 497 |
| 264 | 20250403 | 144700 | 7208587700 | 54200 | 54300 | 54300 | 54200 | 263 |
| 265 | 20250403 | 144600 | 7194326400 | 54200 | 54300 | 54300 | 54200 | 457 |
| 266 | 20250403 | 144500 | 7169514100 | 54200 | 54200 | 54300 | 54200 | 157 |
| 267 | 20250403 | 144400 | 7160997500 | 54200 | 54300 | 54300 | 54100 | 1251 |
| 268 | 20250403 | 144300 | 7093249700 | 54300 | 54200 | 54300 | 54200 | 269 |
| 269 | 20250403 | 144200 | 7078645300 | 54300 | 54300 | 54300 | 54300 | 829 |
| 270 | 20250403 | 144100 | 7033630600 | 54500 | 54300 | 54500 | 54300 | 269 |
| 271 | 20250403 | 144000 | 7018984700 | 54400 | 54400 | 54500 | 54400 | 285 |
| 272 | 20250403 | 143900 | 7003478400 | 54400 | 54400 | 54500 | 54300 | 301 |
| 273 | 20250403 | 143800 | 6987106300 | 54500 | 54400 | 54500 | 54400 | 390 |
| 274 | 20250403 | 143700 | 6965886000 | 54400 | 54400 | 54400 | 54400 | 205 |
| 275 | 20250403 | 143600 | 6954734000 | 54400 | 54400 | 54500 | 54400 | 310 |
| 276 | 20250403 | 143500 | 6937866400 | 54400 | 54400 | 54500 | 54300 | 305 |
| 277 | 20250403 | 143400 | 6921267900 | 54400 | 54500 | 54500 | 54400 | 225 |
| 278 | 20250403 | 143300 | 6909023200 | 54500 | 54400 | 54500 | 54400 | 427 |
| 279 | 20250403 | 143200 | 6885770300 | 54400 | 54400 | 54400 | 54300 | 230 |
| 280 | 20250403 | 143100 | 6873273000 | 54400 | 54400 | 54400 | 54400 | 280 |
| 281 | 20250403 | 143000 | 6858041000 | 54400 | 54400 | 54500 | 54400 | 755 |
| 282 | 20250403 | 142900 | 6816965500 | 54400 | 54400 | 54400 | 54300 | 152 |
| 283 | 20250403 | 142800 | 6808697200 | 54300 | 54400 | 54400 | 54300 | 219 |
| 284 | 20250403 | 142700 | 6796784700 | 54400 | 54500 | 54500 | 54400 | 168 |
| 285 | 20250403 | 142600 | 6787632400 | 54500 | 54500 | 54500 | 54300 | 334 |
| 286 | 20250403 | 142500 | 6769437000 | 54400 | 54500 | 54500 | 54400 | 263 |
| 287 | 20250403 | 142400 | 6755119500 | 54500 | 54500 | 54500 | 54400 | 216 |
| 288 | 20250403 | 142300 | 6743347600 | 54500 | 54500 | 54500 | 54400 | 163 |
| 289 | 20250403 | 142200 | 6734468800 | 54500 | 54500 | 54500 | 54400 | 390 |
| 290 | 20250403 | 142100 | 6713238700 | 54500 | 54500 | 54600 | 54400 | 226 |
| 291 | 20250403 | 142000 | 6700921000 | 54500 | 54500 | 54500 | 54500 | 149 |
| 292 | 20250403 | 141900 | 6692800500 | 54500 | 54500 | 54500 | 54400 | 366 |
| 293 | 20250403 | 141800 | 6672862700 | 54500 | 54500 | 54500 | 54400 | 157 |
| 294 | 20250403 | 141700 | 6664306900 | 54400 | 54500 | 54500 | 54400 | 396 |
| 295 | 20250403 | 141600 | 6642725100 | 54500 | 54400 | 54500 | 54300 | 318 |
| 296 | 20250403 | 141500 | 6625409400 | 54400 | 54400 | 54400 | 54300 | 217 |
| 297 | 20250403 | 141400 | 6613606100 | 54400 | 54400 | 54500 | 54400 | 185 |
| 298 | 20250403 | 141300 | 6603538500 | 54400 | 54400 | 54500 | 54400 | 263 |
| 299 | 20250403 | 141200 | 6589214100 | 54400 | 54500 | 54500 | 54400 | 371 |
| 300 | 20250403 | 141100 | 6569030000 | 54500 | 54600 | 54600 | 54500 | 1346 |
| 301 | 20250403 | 141000 | 6495660900 | 54600 | 54500 | 54600 | 54400 | 1047 |
| 302 | 20250403 | 140900 | 6438580300 | 54500 | 54400 | 54500 | 54400 | 405 |
| 303 | 20250403 | 140800 | 6416516700 | 54400 | 54500 | 54500 | 54400 | 199 |
| 304 | 20250403 | 140700 | 6405684200 | 54400 | 54400 | 54500 | 54400 | 851 |
| 305 | 20250403 | 140600 | 6359353400 | 54350 | 54400 | 54400 | 54350 | 154 |
| 306 | 20250403 | 140500 | 6350978450 | 54300 | 54400 | 54400 | 54300 | 211 |
| 307 | 20250403 | 140400 | 6339500750 | 54400 | 54400 | 54400 | 54300 | 321 |
| 308 | 20250403 | 140300 | 6322038950 | 54300 | 54400 | 54400 | 54300 | 401 |
| 309 | 20250403 | 140200 | 6300227750 | 54400 | 54400 | 54400 | 54400 | 102 |
| 310 | 20250403 | 140100 | 6294678950 | 54400 | 54300 | 54400 | 54300 | 208 |
| 311 | 20250403 | 140000 | 6283364250 | 54400 | 54400 | 54400 | 54300 | 296 |
| 312 | 20250403 | 135900 | 6267261950 | 54400 | 54400 | 54400 | 54300 | 154 |
| 313 | 20250403 | 135800 | 6258884450 | 54400 | 54400 | 54400 | 54400 | 169 |
| 314 | 20250403 | 135700 | 6249690850 | 54500 | 54450 | 54500 | 54400 | 307 |
| 315 | 20250403 | 135600 | 6232970000 | 54400 | 54500 | 54500 | 54400 | 1344 |
| 316 | 20250403 | 135500 | 6159834100 | 54500 | 54500 | 54500 | 54400 | 779 |
| 317 | 20250403 | 135400 | 6117444400 | 54500 | 54500 | 54500 | 54400 | 146 |
| 318 | 20250403 | 135300 | 6109488100 | 54400 | 54500 | 54500 | 54400 | 115 |
| 319 | 20250403 | 135200 | 6103225100 | 54500 | 54500 | 54500 | 54400 | 377 |
| 320 | 20250403 | 135100 | 6082681400 | 54500 | 54500 | 54500 | 54500 | 66 |
| 321 | 20250403 | 135000 | 6079084400 | 54500 | 54500 | 54500 | 54400 | 376 |
| 322 | 20250403 | 134900 | 6058602100 | 54500 | 54500 | 54500 | 54500 | 67 |
| 323 | 20250403 | 134800 | 6054950600 | 54500 | 54500 | 54500 | 54500 | 732 |
| 324 | 20250403 | 134700 | 6015056600 | 54500 | 54500 | 54600 | 54500 | 635 |
| 325 | 20250403 | 134600 | 5980433050 | 54600 | 54400 | 54600 | 54400 | 1501 |
| 326 | 20250403 | 134500 | 5898585850 | 54400 | 54500 | 54500 | 54300 | 228 |
| 327 | 20250403 | 134400 | 5886174950 | 54300 | 54500 | 54500 | 54300 | 182 |
| 328 | 20250403 | 134300 | 5876261250 | 54400 | 54400 | 54400 | 54300 | 152 |
| 329 | 20250403 | 134200 | 5867993150 | 54400 | 54400 | 54400 | 54400 | 410 |
| 330 | 20250403 | 134100 | 5845689150 | 54500 | 54400 | 54500 | 54400 | 572 |
| 331 | 20250403 | 134000 | 5814515350 | 54500 | 54400 | 54500 | 54400 | 21 |
| 332 | 20250403 | 133900 | 5813371850 | 54500 | 54500 | 54500 | 54500 | 85 |
| 333 | 20250403 | 133800 | 5808739350 | 54400 | 54400 | 54400 | 54400 | 283 |
| 334 | 20250403 | 133700 | 5793344150 | 54400 | 54400 | 54400 | 54400 | 141 |
| 335 | 20250403 | 133600 | 5785673750 | 54300 | 54400 | 54400 | 54300 | 45 |
| 336 | 20250403 | 133500 | 5783226400 | 54400 | 54500 | 54500 | 54400 | 224 |
| 337 | 20250403 | 133400 | 5771035700 | 54500 | 54300 | 54500 | 54300 | 25 |
| 338 | 20250403 | 133300 | 5769676800 | 54300 | 54300 | 54400 | 54300 | 138 |
| 339 | 20250403 | 133200 | 5762170300 | 54400 | 54400 | 54500 | 54400 | 400 |
| 340 | 20250403 | 133100 | 5740405200 | 54400 | 54400 | 54500 | 54400 | 283 |
| 341 | 20250403 | 133000 | 5725006200 | 54500 | 54400 | 54500 | 54400 | 262 |
| 342 | 20250403 | 132900 | 5710743800 | 54400 | 54400 | 54400 | 54300 | 36 |
| 343 | 20250403 | 132800 | 5708786000 | 54400 | 54400 | 54500 | 54350 | 311 |
| 344 | 20250403 | 132700 | 5691853550 | 54400 | 54400 | 54400 | 54300 | 145 |
| 345 | 20250403 | 132600 | 5683966150 | 54400 | 54400 | 54400 | 54300 | 228 |
| 346 | 20250403 | 132500 | 5671563450 | 54500 | 54500 | 54500 | 54400 | 471 |
| 347 | 20250403 | 132400 | 5645913450 | 54500 | 54500 | 54500 | 54400 | 288 |
| 348 | 20250403 | 132300 | 5630221250 | 54400 | 54300 | 54500 | 54200 | 1905 |
| 349 | 20250403 | 132200 | 5526762050 | 54300 | 54300 | 54300 | 54200 | 1605 |
| 350 | 20250403 | 132100 | 5439623650 | 54300 | 54100 | 54300 | 54100 | 1106 |
| 351 | 20250403 | 132000 | 5379607250 | 54100 | 54200 | 54200 | 54100 | 1577 |
| 352 | 20250403 | 131900 | 5294138950 | 54200 | 54300 | 54400 | 54200 | 1317 |
| 353 | 20250403 | 131800 | 5222620950 | 54400 | 54400 | 54400 | 54400 | 337 |
| 354 | 20250403 | 131700 | 5204288150 | 54300 | 54400 | 54500 | 54300 | 707 |
| 355 | 20250403 | 131600 | 5165812450 | 54400 | 54400 | 54400 | 54400 | 2 |
| 356 | 20250403 | 131500 | 5165703650 | 54400 | 54400 | 54400 | 54300 | 191 |
| 357 | 20250403 | 131400 | 5155313850 | 54400 | 54400 | 54400 | 54400 | 36 |
| 358 | 20250403 | 131300 | 5153355450 | 54400 | 54400 | 54400 | 54300 | 197 |
| 359 | 20250403 | 131200 | 5142648650 | 54400 | 54400 | 54400 | 54400 | 96 |
| 360 | 20250403 | 131100 | 5137426250 | 54300 | 54400 | 54500 | 54300 | 149 |
| 361 | 20250403 | 131000 | 5129311150 | 54400 | 54400 | 54500 | 54300 | 189 |
| 362 | 20250403 | 130900 | 5119025850 | 54400 | 54400 | 54400 | 54400 | 345 |
| 363 | 20250403 | 130800 | 5100257850 | 54400 | 54500 | 54500 | 54400 | 141 |
| 364 | 20250403 | 130700 | 5092579950 | 54400 | 54400 | 54400 | 54300 | 612 |
| 365 | 20250403 | 130600 | 5059287250 | 54300 | 54400 | 54400 | 54200 | 76 |
| 366 | 20250403 | 130500 | 5055158450 | 54400 | 54200 | 54400 | 54200 | 160 |
| 367 | 20250403 | 130400 | 5046468450 | 54200 | 54300 | 54300 | 54200 | 116 |
| 368 | 20250403 | 130300 | 5040172250 | 54300 | 54300 | 54300 | 54300 | 352 |
| 369 | 20250403 | 130200 | 5021058650 | 54300 | 54400 | 54400 | 54300 | 52 |
| 370 | 20250403 | 130100 | 5018230050 | 54400 | 54300 | 54400 | 54300 | 130 |
| 371 | 20250403 | 130000 | 5011167450 | 54200 | 54200 | 54300 | 54200 | 59 |
| 372 | 20250403 | 125900 | 5007964850 | 54300 | 54300 | 54300 | 54300 | 110 |
| 373 | 20250403 | 125800 | 5001991850 | 54300 | 54200 | 54300 | 54200 | 119 |
| 374 | 20250403 | 125700 | 4995532050 | 54200 | 54300 | 54300 | 54200 | 217 |
| 375 | 20250403 | 125600 | 4983749950 | 54400 | 54200 | 54400 | 54200 | 77 |
| 376 | 20250403 | 125500 | 4979565650 | 54300 | 54200 | 54300 | 54200 | 170 |
| 377 | 20250403 | 125400 | 4970334850 | 54300 | 54200 | 54300 | 54200 | 118 |
| 378 | 20250403 | 125300 | 4963928750 | 54300 | 54300 | 54300 | 54300 | 31 |
| 379 | 20250403 | 125200 | 4962245450 | 54300 | 54200 | 54300 | 54200 | 151 |
| 380 | 20250403 | 125100 | 4954046650 | 54200 | 54200 | 54200 | 54200 | 65 |
| 381 | 20250403 | 125000 | 4950523650 | 54300 | 54300 | 54300 | 54300 | 215 |
| 382 | 20250403 | 124900 | 4938849150 | 54300 | 54300 | 54300 | 54300 | 1 |
| 383 | 20250403 | 124800 | 4938794850 | 54300 | 54300 | 54400 | 54300 | 495 |
| 384 | 20250403 | 124700 | 4911906750 | 54300 | 54300 | 54300 | 54300 | 3 |
| 385 | 20250403 | 124600 | 4911743850 | 54400 | 54400 | 54400 | 54300 | 279 |
| 386 | 20250403 | 124500 | 4896586250 | 54300 | 54300 | 54400 | 54300 | 414 |
| 387 | 20250403 | 124400 | 4874100250 | 54200 | 54300 | 54300 | 54200 | 434 |
| 388 | 20250403 | 124300 | 4850535250 | 54300 | 54400 | 54400 | 54300 | 531 |
| 389 | 20250403 | 124200 | 4821696950 | 54400 | 54300 | 54400 | 54300 | 41 |
| 390 | 20250403 | 124100 | 4819469950 | 54300 | 54300 | 54300 | 54300 | 152 |
| 391 | 20250403 | 124000 | 4811216350 | 54200 | 54300 | 54300 | 54200 | 168 |
| 392 | 20250403 | 123900 | 4802095150 | 54300 | 54300 | 54300 | 54200 | 55 |
| 393 | 20250403 | 123800 | 4799108750 | 54300 | 54300 | 54300 | 54200 | 49 |
| 394 | 20250403 | 123700 | 4796448150 | 54200 | 54200 | 54300 | 54200 | 60 |
| 395 | 20250403 | 123600 | 4793193750 | 54300 | 54300 | 54300 | 54200 | 105 |
| 396 | 20250403 | 123500 | 4787494950 | 54300 | 54200 | 54300 | 54200 | 128 |
| 397 | 20250403 | 123400 | 4780547750 | 54300 | 54300 | 54300 | 54300 | 97 |
| 398 | 20250403 | 123300 | 4775280650 | 54200 | 54200 | 54300 | 54200 | 63 |
| 399 | 20250403 | 123200 | 4771863250 | 54300 | 54300 | 54300 | 54300 | 74 |
| 400 | 20250403 | 123100 | 4767845050 | 54200 | 54200 | 54300 | 54200 | 260 |
| 401 | 20250403 | 123000 | 4753743550 | 54200 | 54300 | 54300 | 54200 | 56 |
| 402 | 20250403 | 122900 | 4750703250 | 54300 | 54300 | 54300 | 54300 | 34 |
| 403 | 20250403 | 122800 | 4748857050 | 54400 | 54400 | 54400 | 54400 | 0 |
| 404 | 20250403 | 122700 | 4748857050 | 54400 | 54300 | 54400 | 54300 | 237 |
| 405 | 20250403 | 122600 | 4735969950 | 54300 | 54200 | 54300 | 54200 | 37 |
| 406 | 20250403 | 122500 | 4733961850 | 54300 | 54300 | 54400 | 54300 | 325 |
| 407 | 20250403 | 122400 | 4716310350 | 54400 | 54400 | 54400 | 54400 | 0 |
| 408 | 20250403 | 122300 | 4716310350 | 54400 | 54300 | 54400 | 54300 | 68 |
| 409 | 20250403 | 122200 | 4712611750 | 54300 | 54300 | 54300 | 54300 | 54 |
| 410 | 20250403 | 122100 | 4709679550 | 54300 | 54300 | 54300 | 54300 | 45 |
| 411 | 20250403 | 122000 | 4707236050 | 54300 | 54300 | 54300 | 54300 | 161 |
| 412 | 20250403 | 121900 | 4698493750 | 54200 | 54300 | 54300 | 54200 | 95 |
| 413 | 20250403 | 121800 | 4693335850 | 54300 | 54300 | 54300 | 54300 | 135 |
| 414 | 20250403 | 121700 | 4686005350 | 54300 | 54300 | 54300 | 54300 | 130 |
| 415 | 20250403 | 121600 | 4678946350 | 54300 | 54300 | 54300 | 54200 | 117 |
| 416 | 20250403 | 121500 | 4672593350 | 54300 | 54300 | 54300 | 54300 | 10 |
| 417 | 20250403 | 121400 | 4672050350 | 54300 | 54200 | 54300 | 54200 | 158 |
| 418 | 20250403 | 121300 | 4663471650 | 54300 | 54300 | 54300 | 54300 | 777 |
| 419 | 20250403 | 121200 | 4621280550 | 54300 | 54500 | 54500 | 54300 | 56 |
| 420 | 20250403 | 121100 | 4618229950 | 54400 | 54400 | 54400 | 54400 | 31 |
| 421 | 20250403 | 121000 | 4616543550 | 54400 | 54400 | 54400 | 54400 | 131 |
| 422 | 20250403 | 120900 | 4609417150 | 54400 | 54300 | 54400 | 54300 | 115 |
| 423 | 20250403 | 120800 | 4603162150 | 54400 | 54400 | 54400 | 54400 | 400 |
| 424 | 20250403 | 120700 | 4581402150 | 54500 | 54400 | 54500 | 54300 | 371 |
| 425 | 20250403 | 120600 | 4561215550 | 54300 | 54300 | 54300 | 54300 | 26 |
| 426 | 20250403 | 120500 | 4559803750 | 54400 | 54400 | 54400 | 54300 | 300 |
| 427 | 20250403 | 120400 | 4543489450 | 54400 | 54300 | 54400 | 54300 | 440 |
| 428 | 20250403 | 120300 | 4519589350 | 54200 | 54300 | 54300 | 54200 | 46 |
| 429 | 20250403 | 120200 | 4517091650 | 54300 | 54200 | 54300 | 54200 | 82 |
| 430 | 20250403 | 120100 | 4512644950 | 54300 | 54300 | 54300 | 54300 | 127 |
| 431 | 20250403 | 120000 | 4505748850 | 54300 | 54200 | 54300 | 54200 | 228 |
| 432 | 20250403 | 115900 | 4493374250 | 54300 | 54300 | 54300 | 54300 | 57 |
| 433 | 20250403 | 115800 | 4490279150 | 54300 | 54200 | 54300 | 54200 | 106 |
| 434 | 20250403 | 115700 | 4484530650 | 54300 | 54300 | 54300 | 54300 | 133 |
| 435 | 20250403 | 115600 | 4477308750 | 54300 | 54300 | 54300 | 54300 | 90 |
| 436 | 20250403 | 115500 | 4472421750 | 54200 | 54200 | 54300 | 54200 | 127 |
| 437 | 20250403 | 115400 | 4465533550 | 54300 | 54300 | 54300 | 54200 | 152 |
| 438 | 20250403 | 115300 | 4457287950 | 54200 | 54300 | 54300 | 54200 | 131 |
| 439 | 20250403 | 115200 | 4450177950 | 54200 | 54300 | 54400 | 54200 | 246 |
| 440 | 20250403 | 115100 | 4436835150 | 54200 | 54200 | 54200 | 54200 | 54 |
| 441 | 20250403 | 115000 | 4433908350 | 54200 | 54200 | 54300 | 54200 | 25 |
| 442 | 20250403 | 114900 | 4432553250 | 54200 | 54300 | 54300 | 54200 | 177 |
| 443 | 20250403 | 114800 | 4422947750 | 54300 | 54300 | 54300 | 54300 | 3 |
| 444 | 20250403 | 114700 | 4422784850 | 54300 | 54300 | 54300 | 54200 | 139 |
| 445 | 20250403 | 114600 | 4415240650 | 54300 | 54200 | 54300 | 54200 | 13 |
| 446 | 20250403 | 114500 | 4414535750 | 54300 | 54300 | 54300 | 54300 | 92 |
| 447 | 20250403 | 114400 | 4409540150 | 54200 | 54200 | 54300 | 54200 | 134 |
| 448 | 20250403 | 114300 | 4402267250 | 54300 | 54250 | 54300 | 54200 | 124 |
| 449 | 20250403 | 114200 | 4395539800 | 54200 | 54300 | 54300 | 54200 | 72 |
| 450 | 20250403 | 114100 | 4391632900 | 54300 | 54400 | 54400 | 54200 | 23 |
| 451 | 20250403 | 114000 | 4390385400 | 54400 | 54200 | 54400 | 54200 | 901 |
| 452 | 20250403 | 113900 | 4341534600 | 54300 | 54300 | 54400 | 54300 | 927 |
| 453 | 20250403 | 113800 | 4291198400 | 54300 | 54400 | 54400 | 54300 | 98 |
| 454 | 20250403 | 113700 | 4285869900 | 54300 | 54400 | 54400 | 54300 | 34 |
| 455 | 20250403 | 113600 | 4284023500 | 54400 | 54400 | 54400 | 54400 | 145 |
| 456 | 20250403 | 113500 | 4276135500 | 54400 | 54400 | 54400 | 54300 | 15 |
| 457 | 20250403 | 113400 | 4275319600 | 54400 | 54300 | 54400 | 54300 | 98 |
| 458 | 20250403 | 113300 | 4269991500 | 54300 | 54300 | 54400 | 54300 | 18 |
| 459 | 20250403 | 113200 | 4269013900 | 54400 | 54400 | 54400 | 54300 | 108 |
| 460 | 20250403 | 113100 | 4263138800 | 54400 | 54350 | 54400 | 54300 | 80 |
| 461 | 20250403 | 113000 | 4258789850 | 54300 | 54300 | 54400 | 54300 | 37 |
| 462 | 20250403 | 112900 | 4256780550 | 54400 | 54400 | 54400 | 54400 | 90 |
| 463 | 20250403 | 112800 | 4251884550 | 54400 | 54400 | 54400 | 54400 | 39 |
| 464 | 20250403 | 112700 | 4249762950 | 54400 | 54300 | 54400 | 54300 | 217 |
| 465 | 20250403 | 112600 | 4237960650 | 54300 | 54400 | 54400 | 54300 | 161 |
| 466 | 20250403 | 112500 | 4229204450 | 54400 | 54400 | 54400 | 54400 | 75 |
| 467 | 20250403 | 112400 | 4225124450 | 54300 | 54400 | 54400 | 54300 | 11 |
| 468 | 20250403 | 112300 | 4224527050 | 54400 | 54400 | 54400 | 54300 | 184 |
| 469 | 20250403 | 112200 | 4214518050 | 54400 | 54300 | 54400 | 54300 | 207 |
| 470 | 20250403 | 112100 | 4203275050 | 54200 | 54300 | 54300 | 54200 | 38 |
| 471 | 20250403 | 112000 | 4201214350 | 54300 | 54300 | 54400 | 54300 | 376 |
| 472 | 20250403 | 111900 | 4180796650 | 54300 | 54300 | 54300 | 54200 | 262 |
| 473 | 20250403 | 111800 | 4166570150 | 54400 | 54300 | 54400 | 54200 | 534 |
| 474 | 20250403 | 111700 | 4137567050 | 54400 | 54500 | 54500 | 54400 | 164 |
| 475 | 20250403 | 111600 | 4128645350 | 54500 | 54400 | 54500 | 54400 | 281 |
| 476 | 20250403 | 111500 | 4113334350 | 54400 | 54400 | 54400 | 54400 | 88 |
| 477 | 20250403 | 111400 | 4108547150 | 54400 | 54400 | 54400 | 54400 | 82 |
| 478 | 20250403 | 111300 | 4104086350 | 54400 | 54500 | 54500 | 54400 | 280 |
| 479 | 20250403 | 111200 | 4088851250 | 54500 | 54600 | 54600 | 54500 | 81 |
| 480 | 20250403 | 111100 | 4084429650 | 54500 | 54400 | 54700 | 54400 | 334 |
| 481 | 20250403 | 111000 | 4066179050 | 54400 | 54500 | 54600 | 54300 | 515 |
| 482 | 20250403 | 110900 | 4038092750 | 54500 | 54500 | 54600 | 54300 | 1006 |
| 483 | 20250403 | 110800 | 3983299950 | 54500 | 54500 | 55000 | 54500 | 3488 |
| 484 | 20250403 | 110700 | 3792225850 | 54500 | 54500 | 54600 | 54400 | 375 |
| 485 | 20250403 | 110600 | 3771796050 | 54500 | 54500 | 54600 | 54500 | 244 |
| 486 | 20250403 | 110500 | 3758486550 | 54500 | 54500 | 54600 | 54500 | 228 |
| 487 | 20250403 | 110400 | 3746059450 | 54500 | 54700 | 54700 | 54500 | 733 |
| 488 | 20250403 | 110300 | 3706067550 | 54600 | 54600 | 54700 | 54500 | 247 |
| 489 | 20250403 | 110200 | 3692573250 | 54600 | 54500 | 54700 | 54500 | 1396 |
| 490 | 20250403 | 110100 | 3616359750 | 54500 | 54400 | 54500 | 54400 | 790 |
| 491 | 20250403 | 110000 | 3573305050 | 54500 | 54400 | 54500 | 54400 | 355 |
| 492 | 20250403 | 105900 | 3553984850 | 54400 | 54300 | 54400 | 54300 | 84 |
| 493 | 20250403 | 105800 | 3549420550 | 54400 | 54400 | 54400 | 54400 | 167 |
| 494 | 20250403 | 105700 | 3540335750 | 54400 | 54400 | 54400 | 54400 | 4 |
| 495 | 20250403 | 105600 | 3540118150 | 54400 | 54400 | 54400 | 54400 | 96 |
| 496 | 20250403 | 105500 | 3534895750 | 54400 | 54400 | 54400 | 54400 | 301 |
| 497 | 20250403 | 105400 | 3518521350 | 54500 | 54500 | 54500 | 54400 | 212 |
| 498 | 20250403 | 105300 | 3506988250 | 54500 | 54400 | 54500 | 54400 | 187 |
| 499 | 20250403 | 105200 | 3496798750 | 54400 | 54400 | 54500 | 54400 | 27 |
| 500 | 20250403 | 105100 | 3495328050 | 54500 | 54300 | 54500 | 54300 | 90 |
| 501 | 20250403 | 105000 | 3490427350 | 54500 | 54200 | 54500 | 54200 | 1496 |
| 502 | 20250403 | 104900 | 3409045450 | 54100 | 54000 | 54100 | 54000 | 897 |
| 503 | 20250403 | 104800 | 3360520750 | 54000 | 54000 | 54000 | 53900 | 55 |
| 504 | 20250403 | 104700 | 3357554050 | 54000 | 54000 | 54000 | 53900 | 172 |
| 505 | 20250403 | 104600 | 3348266200 | 54100 | 54000 | 54100 | 54000 | 656 |
| 506 | 20250403 | 104500 | 3312820800 | 54100 | 54100 | 54100 | 54000 | 107 |
| 507 | 20250403 | 104400 | 3307032700 | 54000 | 54000 | 54100 | 54000 | 76 |
| 508 | 20250403 | 104300 | 3302921800 | 54100 | 54100 | 54100 | 54000 | 18 |
| 509 | 20250403 | 104200 | 3301948400 | 54100 | 54000 | 54100 | 54000 | 81 |
| 510 | 20250403 | 104100 | 3297570800 | 54100 | 54200 | 54200 | 54000 | 115 |
| 511 | 20250403 | 104000 | 3291349000 | 54100 | 54000 | 54100 | 54000 | 120 |
| 512 | 20250403 | 103900 | 3284860700 | 54000 | 54200 | 54200 | 54000 | 21 |
| 513 | 20250403 | 103800 | 3283723100 | 54200 | 54000 | 54200 | 53900 | 607 |
| 514 | 20250403 | 103700 | 3250946900 | 54200 | 54100 | 54200 | 54100 | 143 |
| 515 | 20250403 | 103600 | 3243208300 | 54100 | 54100 | 54100 | 54000 | 102 |
| 516 | 20250403 | 103500 | 3237696400 | 54200 | 54100 | 54200 | 54000 | 158 |
| 517 | 20250403 | 103400 | 3229148600 | 54100 | 54200 | 54200 | 54000 | 298 |
| 518 | 20250403 | 103300 | 3213018200 | 54100 | 54300 | 54300 | 54100 | 601 |
| 519 | 20250403 | 103200 | 3180436300 | 54300 | 54300 | 54300 | 54200 | 264 |
| 520 | 20250403 | 103100 | 3166101700 | 54300 | 54200 | 54300 | 54200 | 330 |
| 521 | 20250403 | 103000 | 3148183900 | 54300 | 54300 | 54300 | 54300 | 250 |
| 522 | 20250403 | 102900 | 3134608900 | 54400 | 54400 | 54400 | 54200 | 612 |
| 523 | 20250403 | 102800 | 3101422600 | 54300 | 54400 | 54400 | 54300 | 464 |
| 524 | 20250403 | 102700 | 3076215500 | 54300 | 54500 | 54500 | 54300 | 268 |
| 525 | 20250403 | 102600 | 3061644300 | 54500 | 54400 | 54500 | 54300 | 1393 |
| 526 | 20250403 | 102500 | 2985797300 | 54400 | 54500 | 54500 | 54400 | 247 |
| 527 | 20250403 | 102400 | 2972339150 | 54400 | 54200 | 54400 | 54200 | 456 |
| 528 | 20250403 | 102300 | 2947557450 | 54200 | 54200 | 54200 | 54200 | 78 |
| 529 | 20250403 | 102200 | 2943329850 | 54200 | 54100 | 54200 | 54100 | 237 |
| 530 | 20250403 | 102100 | 2930498650 | 54100 | 54000 | 54100 | 54000 | 204 |
| 531 | 20250403 | 102000 | 2919481450 | 54000 | 54000 | 54100 | 54000 | 296 |
| 532 | 20250403 | 101900 | 2903484350 | 54000 | 54000 | 54100 | 53900 | 198 |
| 533 | 20250403 | 101800 | 2892792300 | 54000 | 53900 | 54100 | 53800 | 75 |
| 534 | 20250403 | 101700 | 2888739400 | 54100 | 54100 | 54100 | 53900 | 475 |
| 535 | 20250403 | 101600 | 2863085200 | 54100 | 54300 | 54300 | 54100 | 641 |
| 536 | 20250403 | 101500 | 2828361900 | 54300 | 54300 | 54400 | 54200 | 446 |
| 537 | 20250403 | 101400 | 2804147300 | 54400 | 54200 | 54500 | 54200 | 5367 |
| 538 | 20250403 | 101300 | 2511938900 | 54200 | 54100 | 54200 | 54000 | 790 |
| 539 | 20250403 | 101200 | 2469176150 | 54100 | 54000 | 54100 | 53800 | 734 |
| 540 | 20250403 | 101100 | 2429537850 | 54000 | 53600 | 54000 | 53600 | 3792 |
| 541 | 20250403 | 101000 | 2225382450 | 53600 | 53700 | 53700 | 53600 | 673 |
| 542 | 20250403 | 100900 | 2189261550 | 53600 | 53700 | 53700 | 53600 | 149 |
| 543 | 20250403 | 100800 | 2181264650 | 53700 | 53500 | 53700 | 53500 | 164 |
| 544 | 20250403 | 100700 | 2172475150 | 53700 | 53500 | 53700 | 53500 | 725 |
| 545 | 20250403 | 100600 | 2133615450 | 53500 | 53500 | 53600 | 53500 | 132 |
| 546 | 20250403 | 100500 | 2126546350 | 53500 | 53600 | 53600 | 53500 | 42 |
| 547 | 20250403 | 100400 | 2124299250 | 53500 | 53400 | 53600 | 53400 | 346 |
| 548 | 20250403 | 100300 | 2105784350 | 53400 | 53500 | 53500 | 53400 | 111 |
| 549 | 20250403 | 100200 | 2099855450 | 53400 | 53500 | 53600 | 53300 | 437 |
| 550 | 20250403 | 100100 | 2076475050 | 53400 | 53300 | 53400 | 53300 | 533 |
| 551 | 20250403 | 100000 | 2048019450 | 53300 | 53300 | 53300 | 53300 | 93 |
| 552 | 20250403 | 095900 | 2043062550 | 53200 | 53400 | 53400 | 53200 | 67 |
| 553 | 20250403 | 095800 | 2039497350 | 53200 | 53200 | 53400 | 53100 | 187 |
| 554 | 20250403 | 095700 | 2029537250 | 53200 | 53000 | 53200 | 52800 | 340 |
| 555 | 20250403 | 095600 | 2011502450 | 53100 | 52800 | 53100 | 52800 | 220 |
| 556 | 20250403 | 095500 | 1999834550 | 53000 | 53400 | 53400 | 52800 | 8972 |
| 557 | 20250403 | 095400 | 1525903350 | 53300 | 53300 | 53300 | 53100 | 893 |
| 558 | 20250403 | 095300 | 1478348250 | 53300 | 53400 | 53400 | 53300 | 73 |
| 559 | 20250403 | 095200 | 1474452450 | 53300 | 53200 | 53300 | 53200 | 544 |
| 560 | 20250403 | 095100 | 1445510050 | 53200 | 53400 | 53400 | 53200 | 341 |
| 561 | 20250403 | 095000 | 1427335550 | 53300 | 53400 | 53400 | 53300 | 131 |
| 562 | 20250403 | 094900 | 1420343150 | 53400 | 53400 | 53400 | 53300 | 78 |
| 563 | 20250403 | 094800 | 1416179850 | 53300 | 53300 | 53400 | 53200 | 174 |
| 564 | 20250403 | 094700 | 1406897050 | 53300 | 53500 | 53500 | 53300 | 476 |
| 565 | 20250403 | 094600 | 1381517650 | 53400 | 53300 | 53500 | 53300 | 194 |
| 566 | 20250403 | 094500 | 1371147450 | 53500 | 53300 | 53600 | 53200 | 1146 |
| 567 | 20250403 | 094400 | 1309910150 | 53300 | 53200 | 53300 | 53200 | 531 |
| 568 | 20250403 | 094300 | 1281643550 | 53300 | 53300 | 53300 | 53200 | 20 |
| 569 | 20250403 | 094200 | 1280578650 | 53300 | 53200 | 53400 | 53200 | 590 |
| 570 | 20250403 | 094100 | 1249098250 | 53100 | 53100 | 53300 | 53100 | 174 |
| 571 | 20250403 | 094000 | 1239846450 | 53100 | 53300 | 53300 | 53100 | 276 |
| 572 | 20250403 | 093900 | 1225171250 | 53300 | 53400 | 53400 | 53300 | 373 |
| 573 | 20250403 | 093800 | 1205288750 | 53400 | 53300 | 53400 | 53300 | 300 |
| 574 | 20250403 | 093700 | 1189279850 | 53300 | 53200 | 53300 | 53100 | 513 |
| 575 | 20250403 | 093600 | 1161940850 | 53100 | 53200 | 53200 | 53100 | 115 |
| 576 | 20250403 | 093500 | 1155824250 | 53200 | 53200 | 53200 | 53200 | 932 |
| 577 | 20250403 | 093400 | 1106241850 | 53300 | 53400 | 53400 | 53300 | 225 |
| 578 | 20250403 | 093300 | 1094233850 | 53400 | 53400 | 53500 | 53300 | 230 |
| 579 | 20250403 | 093200 | 1081952450 | 53300 | 53200 | 53300 | 53200 | 450 |
| 580 | 20250403 | 093100 | 1057968550 | 53300 | 53400 | 53400 | 53200 | 914 |
| 581 | 20250403 | 093000 | 1009229450 | 53400 | 53400 | 53500 | 53400 | 67 |
| 582 | 20250403 | 092900 | 1005649850 | 53400 | 53500 | 53500 | 53400 | 69 |
| 583 | 20250403 | 092800 | 1001964550 | 53500 | 53500 | 53500 | 53400 | 236 |
| 584 | 20250403 | 092700 | 989341150 | 53500 | 53500 | 53500 | 53400 | 453 |
| 585 | 20250403 | 092600 | 965107650 | 53500 | 53500 | 53500 | 53400 | 65 |
| 586 | 20250403 | 092500 | 961632350 | 53500 | 53500 | 53500 | 53400 | 30 |
| 587 | 20250403 | 092400 | 960030150 | 53400 | 53300 | 53500 | 53300 | 167 |
| 588 | 20250403 | 092300 | 951113350 | 53400 | 53500 | 53700 | 53400 | 840 |
| 589 | 20250403 | 092200 | 906111050 | 53500 | 53500 | 53500 | 53400 | 728 |
| 590 | 20250403 | 092100 | 867179550 | 53500 | 53500 | 53500 | 53500 | 143 |
| 591 | 20250403 | 092000 | 859529050 | 53500 | 53500 | 53600 | 53300 | 1485 |
| 592 | 20250403 | 091900 | 780064850 | 53500 | 53600 | 53700 | 53400 | 787 |
| 593 | 20250403 | 091800 | 737939950 | 53500 | 53600 | 53600 | 53300 | 1350 |
| 594 | 20250403 | 091700 | 665775750 | 53600 | 53600 | 53600 | 53400 | 627 |
| 595 | 20250403 | 091600 | 632198300 | 53600 | 53200 | 53700 | 53200 | 1358 |
| 596 | 20250403 | 091500 | 559459300 | 53200 | 53500 | 53600 | 53200 | 836 |
| 597 | 20250403 | 091400 | 514771700 | 53300 | 53200 | 53500 | 52900 | 1753 |
| 598 | 20250403 | 091300 | 421368600 | 53300 | 53100 | 53400 | 53100 | 336 |
| 599 | 20250403 | 091200 | 403456800 | 53100 | 53300 | 53400 | 53000 | 360 |
| 600 | 20250403 | 091100 | 384279300 | 53000 | 52900 | 53300 | 52900 | 436 |
| 601 | 20250403 | 091000 | 361106100 | 53000 | 52900 | 53600 | 52800 | 487 |
| 602 | 20250403 | 090900 | 335165250 | 53100 | 52800 | 53100 | 52600 | 505 |
| 603 | 20250403 | 090800 | 308437550 | 52700 | 52750 | 53000 | 52600 | 726 |
| 604 | 20250403 | 090700 | 270109700 | 52800 | 52500 | 52800 | 52500 | 249 |
| 605 | 20250403 | 090600 | 257031600 | 52400 | 52300 | 52500 | 52200 | 288 |
| 606 | 20250403 | 090500 | 241958200 | 52100 | 52100 | 52400 | 52100 | 31 |
| 607 | 20250403 | 090400 | 240341600 | 52000 | 52000 | 52200 | 51800 | 432 |
| 608 | 20250403 | 090300 | 217830800 | 51900 | 51900 | 52100 | 51800 | 525 |
| 609 | 20250403 | 090200 | 190623400 | 52100 | 52000 | 52100 | 51800 | 1126 |
| 610 | 20250403 | 090100 | 132219800 | 52000 | 52000 | 52200 | 52000 | 618 |
| 611 | 20250403 | 090000 | 100069700 | 52000 | 51900 | 52000 | 51800 | 1929 |