32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 184200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 53528 |
| 3 | 20250401 | 184100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20250401 | 184000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20250401 | 183900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20250401 | 183800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20250401 | 183700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20250401 | 183600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20250401 | 183500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20250401 | 183400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20250401 | 183300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20250401 | 183200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20250401 | 183100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20250401 | 183000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20250401 | 182900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20250401 | 182800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20250401 | 182700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20250401 | 182600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20250401 | 182500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20250401 | 182400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20250401 | 182300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20250401 | 182200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20250401 | 182100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20250401 | 182000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20250401 | 181900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20250401 | 181800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20250401 | 181700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20250401 | 181600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20250401 | 181500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20250401 | 181400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20250401 | 181300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20250401 | 181200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 53528 |
| 33 | 20250401 | 181100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20250401 | 181000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20250401 | 180900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20250401 | 180800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20250401 | 180700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20250401 | 180600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20250401 | 180500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20250401 | 180400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20250401 | 180300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20250401 | 180200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20250401 | 180100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20250401 | 180000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20250401 | 175900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20250401 | 175800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20250401 | 175700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20250401 | 175600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20250401 | 175500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20250401 | 175400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20250401 | 175300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20250401 | 175200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20250401 | 175100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20250401 | 175000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20250401 | 174900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20250401 | 174800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20250401 | 174700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20250401 | 174600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20250401 | 174500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20250401 | 174400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20250401 | 174300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20250401 | 174200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 53528 |
| 63 | 20250401 | 174100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20250401 | 174000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20250401 | 173900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20250401 | 173800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20250401 | 173700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20250401 | 173600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20250401 | 173500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20250401 | 173400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20250401 | 173300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20250401 | 173200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20250401 | 173100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20250401 | 173000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20250401 | 172900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20250401 | 172800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20250401 | 172700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20250401 | 172600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20250401 | 172500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20250401 | 172400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20250401 | 172300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20250401 | 172200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20250401 | 172100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20250401 | 172000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20250401 | 171900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20250401 | 171800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20250401 | 171700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20250401 | 171600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20250401 | 171500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20250401 | 171400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20250401 | 171300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20250401 | 171200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 53528 |
| 93 | 20250401 | 171100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20250401 | 171000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20250401 | 170900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20250401 | 170800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20250401 | 170700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20250401 | 170600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20250401 | 170500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20250401 | 170400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20250401 | 170300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20250401 | 170200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20250401 | 170100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20250401 | 170000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20250401 | 165900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20250401 | 165800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20250401 | 165700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20250401 | 165600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20250401 | 165500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20250401 | 165400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20250401 | 165300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20250401 | 165200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20250401 | 165100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20250401 | 165000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20250401 | 164900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20250401 | 164800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20250401 | 164700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20250401 | 164600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20250401 | 164500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20250401 | 164400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20250401 | 164300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20250401 | 164200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 53528 |
| 123 | 20250401 | 164100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20250401 | 164000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20250401 | 163900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20250401 | 163800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20250401 | 163700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20250401 | 163600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20250401 | 163500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20250401 | 163400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20250401 | 163300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20250401 | 163200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20250401 | 163100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20250401 | 163000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20250401 | 162900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20250401 | 162800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20250401 | 162700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20250401 | 162600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20250401 | 162500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20250401 | 162400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20250401 | 162300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20250401 | 162200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20250401 | 162100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20250401 | 162000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20250401 | 161900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20250401 | 161800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20250401 | 161700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20250401 | 161600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20250401 | 161500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20250401 | 161400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20250401 | 161300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20250401 | 161200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 53528 |
| 153 | 20250401 | 161100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20250401 | 161000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20250401 | 160900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20250401 | 160800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20250401 | 160700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20250401 | 160600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20250401 | 160500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20250401 | 160400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20250401 | 160300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20250401 | 160200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20250401 | 160100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20250401 | 160000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20250401 | 155900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20250401 | 155800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20250401 | 155700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20250401 | 155600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20250401 | 155500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20250401 | 155400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20250401 | 155300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20250401 | 155200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20250401 | 155100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20250401 | 155000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20250401 | 154900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20250401 | 154800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20250401 | 154700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20250401 | 154600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20250401 | 154500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20250401 | 154400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20250401 | 154300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20250401 | 154200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 53528 |
| 183 | 20250401 | 154100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20250401 | 154000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20250401 | 153900 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20250401 | 153800 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20250401 | 153700 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20250401 | 153600 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20250401 | 153500 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20250401 | 153400 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20250401 | 153300 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20250401 | 153200 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20250401 | 153100 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20250401 | 153000 | 84209791875 | 43200 | 43200 | 43200 | 43200 | 53528 |
| 195 | 20250401 | 152900 | 81897382275 | 43250 | 43250 | 43250 | 43250 | 0 |
| 196 | 20250401 | 152800 | 81897382275 | 43250 | 43250 | 43250 | 43250 | 0 |
| 197 | 20250401 | 152700 | 81897382275 | 43250 | 43250 | 43250 | 43250 | 0 |
| 198 | 20250401 | 152600 | 81897382275 | 43250 | 43250 | 43250 | 43250 | 0 |
| 199 | 20250401 | 152500 | 81897382275 | 43250 | 43250 | 43250 | 43250 | 0 |
| 200 | 20250401 | 152400 | 81897382275 | 43250 | 43250 | 43250 | 43250 | 0 |
| 201 | 20250401 | 152300 | 81897382275 | 43250 | 43250 | 43250 | 43250 | 0 |
| 202 | 20250401 | 152200 | 81897382275 | 43250 | 43250 | 43250 | 43250 | 0 |
| 203 | 20250401 | 152100 | 81897382275 | 43250 | 43250 | 43250 | 43250 | 0 |
| 204 | 20250401 | 152000 | 81897382275 | 43250 | 43250 | 43250 | 43250 | 0 |
| 205 | 20250401 | 151900 | 81897382275 | 43250 | 43300 | 43300 | 43200 | 1583 |
| 206 | 20250401 | 151800 | 81828899400 | 43300 | 43350 | 43350 | 43200 | 3183 |
| 207 | 20250401 | 151700 | 81691225650 | 43350 | 43350 | 43350 | 43300 | 544 |
| 208 | 20250401 | 151600 | 81667654375 | 43350 | 43400 | 43400 | 43350 | 1854 |
| 209 | 20250401 | 151500 | 81587244500 | 43400 | 43350 | 43400 | 43300 | 2951 |
| 210 | 20250401 | 151400 | 81459385350 | 43300 | 43300 | 43350 | 43250 | 2581 |
| 211 | 20250401 | 151300 | 81347629800 | 43300 | 43300 | 43300 | 43250 | 468 |
| 212 | 20250401 | 151200 | 81327370100 | 43250 | 43250 | 43300 | 43200 | 1589 |
| 213 | 20250401 | 151100 | 81258642000 | 43200 | 43250 | 43250 | 43200 | 2192 |
| 214 | 20250401 | 151000 | 81163848675 | 43250 | 43250 | 43250 | 43200 | 1038 |
| 215 | 20250401 | 150900 | 81118988625 | 43200 | 43150 | 43250 | 43150 | 4074 |
| 216 | 20250401 | 150800 | 80943035825 | 43200 | 43200 | 43250 | 43200 | 3466 |
| 217 | 20250401 | 150700 | 80793299025 | 43200 | 43200 | 43250 | 43200 | 1201 |
| 218 | 20250401 | 150600 | 80741404325 | 43200 | 43200 | 43250 | 43200 | 3360 |
| 219 | 20250401 | 150500 | 80596218875 | 43200 | 43250 | 43300 | 43200 | 1964 |
| 220 | 20250401 | 150400 | 80511266075 | 43300 | 43300 | 43350 | 43250 | 3962 |
| 221 | 20250401 | 150300 | 80339761925 | 43350 | 43300 | 43350 | 43200 | 4524 |
| 222 | 20250401 | 150200 | 80143927150 | 43300 | 43450 | 43450 | 43250 | 4233 |
| 223 | 20250401 | 150100 | 79960394400 | 43500 | 43525 | 43550 | 43450 | 2765 |
| 224 | 20250401 | 150000 | 79840113850 | 43550 | 43550 | 43550 | 43500 | 1805 |
| 225 | 20250401 | 145900 | 79761535800 | 43600 | 43650 | 43650 | 43500 | 6174 |
| 226 | 20250401 | 145800 | 79492563300 | 43650 | 43600 | 43700 | 43600 | 6456 |
| 227 | 20250401 | 145700 | 79210725100 | 43650 | 43700 | 43700 | 43600 | 3097 |
| 228 | 20250401 | 145600 | 79075618200 | 43700 | 43750 | 43750 | 43650 | 675 |
| 229 | 20250401 | 145500 | 79046117900 | 43700 | 43700 | 43750 | 43700 | 984 |
| 230 | 20250401 | 145400 | 79003104650 | 43750 | 43650 | 43750 | 43650 | 1902 |
| 231 | 20250401 | 145300 | 78919986950 | 43700 | 43650 | 43700 | 43650 | 626 |
| 232 | 20250401 | 145200 | 78892658150 | 43600 | 43700 | 43750 | 43600 | 1497 |
| 233 | 20250401 | 145100 | 78827291050 | 43700 | 43700 | 43750 | 43700 | 913 |
| 234 | 20250401 | 145000 | 78787379225 | 43700 | 43650 | 43750 | 43600 | 3779 |
| 235 | 20250401 | 144900 | 78622374225 | 43600 | 43650 | 43650 | 43600 | 2154 |
| 236 | 20250401 | 144800 | 78528433725 | 43650 | 43650 | 43650 | 43600 | 468 |
| 237 | 20250401 | 144700 | 78508019075 | 43650 | 43650 | 43700 | 43600 | 1521 |
| 238 | 20250401 | 144600 | 78441624175 | 43600 | 43700 | 43750 | 43600 | 1760 |
| 239 | 20250401 | 144500 | 78364764875 | 43700 | 43750 | 43750 | 43700 | 1758 |
| 240 | 20250401 | 144400 | 78287937125 | 43700 | 43750 | 43750 | 43700 | 428 |
| 241 | 20250401 | 144300 | 78269224475 | 43750 | 43700 | 43750 | 43700 | 1190 |
| 242 | 20250401 | 144200 | 78217214375 | 43750 | 43750 | 43750 | 43700 | 640 |
| 243 | 20250401 | 144100 | 78189229525 | 43750 | 43750 | 43750 | 43700 | 203 |
| 244 | 20250401 | 144000 | 78180350975 | 43700 | 43750 | 43800 | 43650 | 1458 |
| 245 | 20250401 | 143900 | 78116591475 | 43700 | 43750 | 43750 | 43650 | 1257 |
| 246 | 20250401 | 143800 | 78061640250 | 43750 | 43750 | 43750 | 43700 | 740 |
| 247 | 20250401 | 143700 | 78029283425 | 43750 | 43650 | 43800 | 43650 | 3306 |
| 248 | 20250401 | 143600 | 77884773825 | 43650 | 43700 | 43700 | 43600 | 1164 |
| 249 | 20250401 | 143500 | 77833967675 | 43700 | 43700 | 43700 | 43650 | 1437 |
| 250 | 20250401 | 143400 | 77771218300 | 43700 | 43700 | 43700 | 43650 | 421 |
| 251 | 20250401 | 143300 | 77752832200 | 43700 | 43700 | 43750 | 43650 | 724 |
| 252 | 20250401 | 143200 | 77721208550 | 43700 | 43700 | 43750 | 43650 | 1845 |
| 253 | 20250401 | 143100 | 77640573150 | 43750 | 43700 | 43750 | 43650 | 1837 |
| 254 | 20250401 | 143000 | 77560307500 | 43700 | 43750 | 43750 | 43650 | 376 |
| 255 | 20250401 | 142900 | 77543876150 | 43750 | 43750 | 43750 | 43700 | 566 |
| 256 | 20250401 | 142800 | 77519132950 | 43750 | 43750 | 43750 | 43700 | 1225 |
| 257 | 20250401 | 142700 | 77465583150 | 43750 | 43800 | 43800 | 43700 | 984 |
| 258 | 20250401 | 142600 | 77422546750 | 43800 | 43800 | 43800 | 43750 | 385 |
| 259 | 20250401 | 142500 | 77405697150 | 43800 | 43800 | 43850 | 43750 | 731 |
| 260 | 20250401 | 142400 | 77373675900 | 43850 | 43850 | 43850 | 43750 | 724 |
| 261 | 20250401 | 142300 | 77341962300 | 43850 | 43850 | 43850 | 43750 | 1276 |
| 262 | 20250401 | 142200 | 77286057050 | 43850 | 43750 | 43850 | 43650 | 3156 |
| 263 | 20250401 | 142100 | 77148000950 | 43750 | 43750 | 43750 | 43700 | 572 |
| 264 | 20250401 | 142000 | 77122991200 | 43750 | 43750 | 43750 | 43700 | 512 |
| 265 | 20250401 | 141900 | 77100600500 | 43700 | 43700 | 43750 | 43700 | 676 |
| 266 | 20250401 | 141800 | 77071046000 | 43700 | 43700 | 43800 | 43700 | 1469 |
| 267 | 20250401 | 141700 | 77006798450 | 43700 | 43750 | 43750 | 43650 | 432 |
| 268 | 20250401 | 141600 | 76987908000 | 43650 | 43700 | 43800 | 43650 | 3329 |
| 269 | 20250401 | 141500 | 76842413425 | 43700 | 43700 | 43700 | 43650 | 382 |
| 270 | 20250401 | 141400 | 76825728325 | 43700 | 43725 | 43750 | 43650 | 733 |
| 271 | 20250401 | 141300 | 76793712000 | 43700 | 43700 | 43750 | 43650 | 1009 |
| 272 | 20250401 | 141200 | 76749628500 | 43750 | 43750 | 43750 | 43650 | 2227 |
| 273 | 20250401 | 141100 | 76652313600 | 43750 | 43750 | 43750 | 43650 | 1103 |
| 274 | 20250401 | 141000 | 76604106400 | 43750 | 43750 | 43750 | 43700 | 1341 |
| 275 | 20250401 | 140900 | 76545494900 | 43750 | 43700 | 43750 | 43700 | 786 |
| 276 | 20250401 | 140800 | 76511124850 | 43750 | 43750 | 43750 | 43700 | 754 |
| 277 | 20250401 | 140700 | 76478149150 | 43750 | 43800 | 43800 | 43750 | 1268 |
| 278 | 20250401 | 140600 | 76422642000 | 43800 | 43825 | 43850 | 43750 | 949 |
| 279 | 20250401 | 140500 | 76381077275 | 43850 | 43800 | 43850 | 43800 | 705 |
| 280 | 20250401 | 140400 | 76350185075 | 43850 | 44000 | 44000 | 43800 | 1462 |
| 281 | 20250401 | 140300 | 76286041825 | 44000 | 44050 | 44050 | 43950 | 1688 |
| 282 | 20250401 | 140200 | 76211771075 | 44050 | 44000 | 44050 | 44000 | 991 |
| 283 | 20250401 | 140100 | 76168134550 | 44050 | 44000 | 44100 | 44000 | 1921 |
| 284 | 20250401 | 140000 | 76083533225 | 44050 | 44050 | 44050 | 43950 | 2913 |
| 285 | 20250401 | 135900 | 75955337100 | 44000 | 43950 | 44100 | 43850 | 4999 |
| 286 | 20250401 | 135800 | 75735452600 | 43900 | 43850 | 43950 | 43800 | 1864 |
| 287 | 20250401 | 135700 | 75653685650 | 43800 | 43800 | 43850 | 43800 | 465 |
| 288 | 20250401 | 135600 | 75633304800 | 43850 | 43850 | 43850 | 43850 | 313 |
| 289 | 20250401 | 135500 | 75619579750 | 43850 | 43850 | 43900 | 43850 | 1065 |
| 290 | 20250401 | 135400 | 75572866300 | 43900 | 43900 | 43900 | 43850 | 1551 |
| 291 | 20250401 | 135300 | 75504791500 | 43900 | 43900 | 43900 | 43800 | 1145 |
| 292 | 20250401 | 135200 | 75454585350 | 43850 | 43850 | 43900 | 43800 | 1288 |
| 293 | 20250401 | 135100 | 75398114400 | 43850 | 43850 | 43850 | 43800 | 912 |
| 294 | 20250401 | 135000 | 75358144850 | 43850 | 43800 | 43850 | 43750 | 1665 |
| 295 | 20250401 | 134900 | 75285225000 | 43800 | 43750 | 43800 | 43750 | 849 |
| 296 | 20250401 | 134800 | 75248074300 | 43800 | 43750 | 43800 | 43700 | 910 |
| 297 | 20250401 | 134700 | 75208254700 | 43800 | 43850 | 43900 | 43750 | 1653 |
| 298 | 20250401 | 134600 | 75135822150 | 43850 | 43850 | 43950 | 43850 | 1349 |
| 299 | 20250401 | 134500 | 75076611950 | 43900 | 43900 | 43900 | 43850 | 784 |
| 300 | 20250401 | 134400 | 75042216200 | 43850 | 43900 | 43950 | 43850 | 1201 |
| 301 | 20250401 | 134300 | 74989455600 | 43900 | 43900 | 43900 | 43850 | 1999 |
| 302 | 20250401 | 134200 | 74901744350 | 43900 | 43900 | 43950 | 43850 | 1280 |
| 303 | 20250401 | 134100 | 74845558550 | 43900 | 43950 | 43950 | 43850 | 1017 |
| 304 | 20250401 | 134000 | 74800914500 | 43900 | 44000 | 44000 | 43850 | 2986 |
| 305 | 20250401 | 133900 | 74669798475 | 44000 | 44000 | 44000 | 44000 | 1946 |
| 306 | 20250401 | 133800 | 74584174475 | 44000 | 44000 | 44050 | 43950 | 2510 |
| 307 | 20250401 | 133700 | 74473731575 | 44000 | 43950 | 44000 | 43900 | 1482 |
| 308 | 20250401 | 133600 | 74408584675 | 43950 | 43800 | 43950 | 43750 | 3105 |
| 309 | 20250401 | 133500 | 74272443775 | 43800 | 43800 | 43850 | 43750 | 1667 |
| 310 | 20250401 | 133400 | 74199445650 | 43800 | 43800 | 43850 | 43800 | 1718 |
| 311 | 20250401 | 133300 | 74124187100 | 43800 | 43800 | 43850 | 43800 | 342 |
| 312 | 20250401 | 133200 | 74109197550 | 43850 | 43850 | 43900 | 43800 | 1077 |
| 313 | 20250401 | 133100 | 74061977500 | 43850 | 43800 | 43850 | 43800 | 2037 |
| 314 | 20250401 | 133000 | 73972680750 | 43850 | 43850 | 43850 | 43800 | 1946 |
| 315 | 20250401 | 132900 | 73887421550 | 43850 | 43850 | 43900 | 43800 | 1184 |
| 316 | 20250401 | 132800 | 73835510500 | 43850 | 43850 | 43850 | 43800 | 917 |
| 317 | 20250401 | 132700 | 73795312850 | 43850 | 43850 | 43900 | 43850 | 1387 |
| 318 | 20250401 | 132600 | 73734479000 | 43900 | 43850 | 43900 | 43800 | 1182 |
| 319 | 20250401 | 132500 | 73682659100 | 43850 | 43850 | 43900 | 43800 | 1872 |
| 320 | 20250401 | 132400 | 73600577850 | 43850 | 43850 | 43950 | 43825 | 4136 |
| 321 | 20250401 | 132300 | 73419123450 | 43850 | 43700 | 43900 | 43700 | 3674 |
| 322 | 20250401 | 132200 | 73258160850 | 43750 | 43675 | 43750 | 43675 | 1786 |
| 323 | 20250401 | 132100 | 73180092175 | 43700 | 43550 | 43700 | 43550 | 3542 |
| 324 | 20250401 | 132000 | 73025513325 | 43600 | 43600 | 43600 | 43550 | 424 |
| 325 | 20250401 | 131900 | 73007037675 | 43600 | 43600 | 43600 | 43550 | 594 |
| 326 | 20250401 | 131800 | 72981150825 | 43550 | 43525 | 43550 | 43500 | 614 |
| 327 | 20250401 | 131700 | 72954419575 | 43550 | 43550 | 43550 | 43500 | 1573 |
| 328 | 20250401 | 131600 | 72885948250 | 43550 | 43600 | 43600 | 43500 | 1483 |
| 329 | 20250401 | 131500 | 72821385550 | 43600 | 43600 | 43600 | 43550 | 586 |
| 330 | 20250401 | 131400 | 72795847800 | 43600 | 43650 | 43650 | 43550 | 655 |
| 331 | 20250401 | 131300 | 72767289450 | 43600 | 43500 | 43600 | 43450 | 1965 |
| 332 | 20250401 | 131200 | 72681758350 | 43500 | 43500 | 43550 | 43450 | 381 |
| 333 | 20250401 | 131100 | 72665184850 | 43450 | 43600 | 43600 | 43450 | 1275 |
| 334 | 20250401 | 131000 | 72609676100 | 43600 | 43450 | 43600 | 43450 | 2333 |
| 335 | 20250401 | 130900 | 72508146850 | 43400 | 43350 | 43450 | 43350 | 1292 |
| 336 | 20250401 | 130800 | 72452073000 | 43350 | 43400 | 43400 | 43350 | 1097 |
| 337 | 20250401 | 130700 | 72404495300 | 43400 | 43400 | 43400 | 43350 | 618 |
| 338 | 20250401 | 130600 | 72377686600 | 43400 | 43300 | 43400 | 43300 | 959 |
| 339 | 20250401 | 130500 | 72336098500 | 43350 | 43400 | 43400 | 43300 | 1263 |
| 340 | 20250401 | 130400 | 72281327900 | 43400 | 43450 | 43450 | 43350 | 3625 |
| 341 | 20250401 | 130300 | 72124071600 | 43450 | 43500 | 43500 | 43450 | 1301 |
| 342 | 20250401 | 130200 | 72067540000 | 43500 | 43500 | 43550 | 43500 | 875 |
| 343 | 20250401 | 130100 | 72029465850 | 43550 | 43450 | 43550 | 43450 | 752 |
| 344 | 20250401 | 130000 | 71996763850 | 43500 | 43550 | 43600 | 43450 | 2657 |
| 345 | 20250401 | 125900 | 71881066100 | 43550 | 43500 | 43550 | 43450 | 981 |
| 346 | 20250401 | 125800 | 71838387450 | 43500 | 43550 | 43550 | 43450 | 1506 |
| 347 | 20250401 | 125700 | 71772888500 | 43500 | 43550 | 43550 | 43500 | 516 |
| 348 | 20250401 | 125600 | 71750427500 | 43550 | 43550 | 43550 | 43500 | 1862 |
| 349 | 20250401 | 125500 | 71669368200 | 43550 | 43500 | 43600 | 43500 | 737 |
| 350 | 20250401 | 125400 | 71637273700 | 43550 | 43500 | 43550 | 43500 | 1425 |
| 351 | 20250401 | 125300 | 71575247700 | 43550 | 43550 | 43550 | 43500 | 1213 |
| 352 | 20250401 | 125200 | 71522443850 | 43550 | 43500 | 43600 | 43500 | 2133 |
| 353 | 20250401 | 125100 | 71429594000 | 43500 | 43550 | 43550 | 43500 | 807 |
| 354 | 20250401 | 125000 | 71394468600 | 43550 | 43450 | 43550 | 43450 | 1611 |
| 355 | 20250401 | 124900 | 71324349000 | 43500 | 43500 | 43600 | 43450 | 1582 |
| 356 | 20250401 | 124800 | 71255526450 | 43500 | 43550 | 43600 | 43450 | 2280 |
| 357 | 20250401 | 124700 | 71156310950 | 43550 | 43600 | 43600 | 43500 | 1099 |
| 358 | 20250401 | 124600 | 71108447350 | 43600 | 43600 | 43600 | 43500 | 1666 |
| 359 | 20250401 | 124500 | 71035884350 | 43550 | 43600 | 43650 | 43550 | 945 |
| 360 | 20250401 | 124400 | 70994703800 | 43650 | 43700 | 43700 | 43550 | 2261 |
| 361 | 20250401 | 124300 | 70896070400 | 43700 | 43700 | 43700 | 43650 | 723 |
| 362 | 20250401 | 124200 | 70864496150 | 43700 | 43750 | 43750 | 43650 | 664 |
| 363 | 20250401 | 124100 | 70835497400 | 43700 | 43700 | 43750 | 43650 | 1328 |
| 364 | 20250401 | 124000 | 70777479450 | 43700 | 43700 | 43700 | 43650 | 1016 |
| 365 | 20250401 | 123900 | 70733100500 | 43650 | 43700 | 43700 | 43600 | 676 |
| 366 | 20250401 | 123800 | 70703589850 | 43700 | 43700 | 43700 | 43650 | 968 |
| 367 | 20250401 | 123700 | 70661300700 | 43650 | 43650 | 43750 | 43600 | 1253 |
| 368 | 20250401 | 123600 | 70606580150 | 43650 | 43600 | 43650 | 43600 | 1420 |
| 369 | 20250401 | 123500 | 70544633650 | 43600 | 43600 | 43700 | 43550 | 1202 |
| 370 | 20250401 | 123400 | 70492186900 | 43650 | 43750 | 43750 | 43650 | 949 |
| 371 | 20250401 | 123300 | 70450719150 | 43750 | 43750 | 43750 | 43650 | 1881 |
| 372 | 20250401 | 123200 | 70368476300 | 43750 | 43750 | 43750 | 43700 | 1010 |
| 373 | 20250401 | 123100 | 70324299350 | 43700 | 43750 | 43750 | 43700 | 1051 |
| 374 | 20250401 | 123000 | 70278339200 | 43750 | 43750 | 43800 | 43700 | 1643 |
| 375 | 20250401 | 122900 | 70206448450 | 43750 | 43750 | 43750 | 43700 | 1029 |
| 376 | 20250401 | 122800 | 70161451875 | 43750 | 43700 | 43750 | 43700 | 807 |
| 377 | 20250401 | 122700 | 70126159925 | 43700 | 43650 | 43750 | 43650 | 1464 |
| 378 | 20250401 | 122600 | 70062169025 | 43650 | 43650 | 43700 | 43650 | 811 |
| 379 | 20250401 | 122500 | 70026748275 | 43650 | 43650 | 43650 | 43550 | 1288 |
| 380 | 20250401 | 122400 | 69970549475 | 43650 | 43700 | 43700 | 43600 | 1186 |
| 381 | 20250401 | 122300 | 69918765575 | 43700 | 43750 | 43750 | 43650 | 1823 |
| 382 | 20250401 | 122200 | 69839109775 | 43750 | 43700 | 43800 | 43650 | 2649 |
| 383 | 20250401 | 122100 | 69723255975 | 43650 | 43700 | 43700 | 43650 | 1089 |
| 384 | 20250401 | 122000 | 69675692575 | 43700 | 43700 | 43750 | 43650 | 1699 |
| 385 | 20250401 | 121900 | 69601442525 | 43750 | 43550 | 43750 | 43550 | 2159 |
| 386 | 20250401 | 121800 | 69507244375 | 43600 | 43550 | 43600 | 43550 | 1165 |
| 387 | 20250401 | 121700 | 69456496325 | 43550 | 43500 | 43650 | 43500 | 1716 |
| 388 | 20250401 | 121600 | 69381713275 | 43500 | 43550 | 43600 | 43500 | 1787 |
| 389 | 20250401 | 121500 | 69303877100 | 43525 | 43500 | 43600 | 43500 | 858 |
| 390 | 20250401 | 121400 | 69266518150 | 43500 | 43550 | 43600 | 43500 | 1224 |
| 391 | 20250401 | 121300 | 69213217000 | 43550 | 43500 | 43550 | 43500 | 2354 |
| 392 | 20250401 | 121200 | 69110789900 | 43500 | 43500 | 43500 | 43450 | 892 |
| 393 | 20250401 | 121100 | 69072005600 | 43500 | 43450 | 43500 | 43400 | 1174 |
| 394 | 20250401 | 121000 | 69021017500 | 43500 | 43450 | 43500 | 43400 | 1960 |
| 395 | 20250401 | 120900 | 68935832300 | 43450 | 43500 | 43500 | 43400 | 909 |
| 396 | 20250401 | 120800 | 68896321400 | 43500 | 43500 | 43500 | 43450 | 597 |
| 397 | 20250401 | 120700 | 68870368050 | 43450 | 43400 | 43500 | 43350 | 1362 |
| 398 | 20250401 | 120600 | 68811219450 | 43400 | 43400 | 43400 | 43350 | 815 |
| 399 | 20250401 | 120500 | 68775861150 | 43350 | 43400 | 43400 | 43350 | 829 |
| 400 | 20250401 | 120400 | 68739899100 | 43350 | 43400 | 43450 | 43350 | 1573 |
| 401 | 20250401 | 120300 | 68671653125 | 43400 | 43400 | 43450 | 43350 | 865 |
| 402 | 20250401 | 120200 | 68634134375 | 43400 | 43400 | 43450 | 43350 | 1407 |
| 403 | 20250401 | 120100 | 68573098375 | 43350 | 43450 | 43450 | 43350 | 1272 |
| 404 | 20250401 | 120000 | 68517872825 | 43450 | 43400 | 43450 | 43400 | 590 |
| 405 | 20250401 | 115900 | 68492256975 | 43400 | 43450 | 43500 | 43400 | 1137 |
| 406 | 20250401 | 115800 | 68442868375 | 43450 | 43450 | 43450 | 43350 | 682 |
| 407 | 20250401 | 115700 | 68413262975 | 43450 | 43500 | 43500 | 43350 | 1837 |
| 408 | 20250401 | 115600 | 68333461625 | 43500 | 43500 | 43550 | 43450 | 1103 |
| 409 | 20250401 | 115500 | 68285495425 | 43500 | 43400 | 43500 | 43400 | 1310 |
| 410 | 20250401 | 115400 | 68228625225 | 43450 | 43400 | 43500 | 43350 | 1485 |
| 411 | 20250401 | 115300 | 68164170975 | 43400 | 43350 | 43400 | 43300 | 1782 |
| 412 | 20250401 | 115200 | 68086900125 | 43350 | 43400 | 43400 | 43350 | 1052 |
| 413 | 20250401 | 115100 | 68041267475 | 43400 | 43350 | 43400 | 43300 | 1621 |
| 414 | 20250401 | 115000 | 67970986275 | 43350 | 43350 | 43450 | 43300 | 2522 |
| 415 | 20250401 | 114900 | 67861653775 | 43400 | 43450 | 43500 | 43400 | 1661 |
| 416 | 20250401 | 114800 | 67789503525 | 43500 | 43550 | 43550 | 43450 | 872 |
| 417 | 20250401 | 114700 | 67751557325 | 43500 | 43450 | 43500 | 43450 | 2849 |
| 418 | 20250401 | 114600 | 67627642175 | 43500 | 43550 | 43550 | 43450 | 1094 |
| 419 | 20250401 | 114500 | 67580068375 | 43550 | 43500 | 43550 | 43500 | 1157 |
| 420 | 20250401 | 114400 | 67529691425 | 43550 | 43450 | 43600 | 43400 | 1816 |
| 421 | 20250401 | 114300 | 67450760375 | 43450 | 43400 | 43450 | 43350 | 1037 |
| 422 | 20250401 | 114200 | 67405732075 | 43450 | 43450 | 43500 | 43400 | 1146 |
| 423 | 20250401 | 114100 | 67355949925 | 43450 | 43450 | 43500 | 43400 | 1517 |
| 424 | 20250401 | 114000 | 67290058825 | 43450 | 43400 | 43450 | 43300 | 2820 |
| 425 | 20250401 | 113900 | 67167794625 | 43400 | 43350 | 43400 | 43300 | 1677 |
| 426 | 20250401 | 113800 | 67095079325 | 43350 | 43500 | 43500 | 43300 | 1384 |
| 427 | 20250401 | 113700 | 67035045925 | 43500 | 43450 | 43500 | 43400 | 1275 |
| 428 | 20250401 | 113600 | 66979655925 | 43400 | 43450 | 43500 | 43400 | 3071 |
| 429 | 20250401 | 113500 | 66846240125 | 43450 | 43450 | 43450 | 43400 | 1195 |
| 430 | 20250401 | 113400 | 66794345025 | 43450 | 43400 | 43450 | 43350 | 1667 |
| 431 | 20250401 | 113300 | 66721984125 | 43400 | 43400 | 43400 | 43350 | 1292 |
| 432 | 20250401 | 113200 | 66665937325 | 43350 | 43350 | 43400 | 43300 | 1039 |
| 433 | 20250401 | 113100 | 66620904675 | 43350 | 43400 | 43400 | 43300 | 2226 |
| 434 | 20250401 | 113000 | 66524438325 | 43400 | 43400 | 43450 | 43250 | 2607 |
| 435 | 20250401 | 112900 | 66411499075 | 43400 | 43350 | 43450 | 43300 | 1133 |
| 436 | 20250401 | 112800 | 66362357525 | 43350 | 43350 | 43450 | 43300 | 2714 |
| 437 | 20250401 | 112700 | 66244669275 | 43300 | 43300 | 43400 | 43250 | 2784 |
| 438 | 20250401 | 112600 | 66124121225 | 43300 | 43350 | 43450 | 43250 | 4608 |
| 439 | 20250401 | 112500 | 65924508975 | 43400 | 43400 | 43450 | 43350 | 1051 |
| 440 | 20250401 | 112400 | 65878893825 | 43450 | 43450 | 43450 | 43350 | 3219 |
| 441 | 20250401 | 112300 | 65739210175 | 43450 | 43500 | 43500 | 43400 | 1564 |
| 442 | 20250401 | 112200 | 65671271125 | 43500 | 43450 | 43500 | 43300 | 3605 |
| 443 | 20250401 | 112100 | 65514825950 | 43500 | 43450 | 43500 | 43400 | 1112 |
| 444 | 20250401 | 112000 | 65466506450 | 43400 | 43450 | 43500 | 43400 | 1661 |
| 445 | 20250401 | 111900 | 65394307950 | 43450 | 43500 | 43500 | 43400 | 1257 |
| 446 | 20250401 | 111800 | 65339683400 | 43500 | 43550 | 43550 | 43400 | 1323 |
| 447 | 20250401 | 111700 | 65282135650 | 43500 | 43400 | 43500 | 43400 | 3232 |
| 448 | 20250401 | 111600 | 65141622350 | 43400 | 43250 | 43400 | 43250 | 4380 |
| 449 | 20250401 | 111500 | 64951964125 | 43250 | 43250 | 43375 | 43200 | 2269 |
| 450 | 20250401 | 111400 | 64853753500 | 43200 | 43250 | 43250 | 43150 | 5935 |
| 451 | 20250401 | 111300 | 64597371550 | 43250 | 43250 | 43350 | 43200 | 2643 |
| 452 | 20250401 | 111200 | 64483003250 | 43250 | 43300 | 43300 | 43250 | 3541 |
| 453 | 20250401 | 111100 | 64329750925 | 43250 | 43400 | 43400 | 43200 | 7290 |
| 454 | 20250401 | 111000 | 64014200475 | 43350 | 43500 | 43550 | 43300 | 7368 |
| 455 | 20250401 | 110900 | 63694753225 | 43550 | 43500 | 43550 | 43450 | 4304 |
| 456 | 20250401 | 110800 | 63507507425 | 43450 | 43700 | 43750 | 43450 | 8075 |
| 457 | 20250401 | 110700 | 63155218125 | 43725 | 43850 | 43900 | 43725 | 2515 |
| 458 | 20250401 | 110600 | 63045044250 | 43900 | 44050 | 44050 | 43850 | 3896 |
| 459 | 20250401 | 110500 | 62873905700 | 44050 | 44000 | 44050 | 44000 | 2388 |
| 460 | 20250401 | 110400 | 62768769950 | 44050 | 44000 | 44050 | 43950 | 4367 |
| 461 | 20250401 | 110300 | 62576677700 | 44000 | 44000 | 44050 | 43950 | 1744 |
| 462 | 20250401 | 110200 | 62499949550 | 44050 | 44050 | 44050 | 44000 | 4926 |
| 463 | 20250401 | 110100 | 62283172700 | 44000 | 43850 | 44100 | 43850 | 10520 |
| 464 | 20250401 | 110000 | 61819875200 | 43700 | 44000 | 44000 | 43500 | 22153 |
| 465 | 20250401 | 105900 | 60850223450 | 44000 | 44000 | 44100 | 43950 | 2400 |
| 466 | 20250401 | 105800 | 60744585450 | 44050 | 43950 | 44050 | 43950 | 1908 |
| 467 | 20250401 | 105700 | 60660593700 | 44000 | 44050 | 44050 | 43950 | 4537 |
| 468 | 20250401 | 105600 | 60460987650 | 44050 | 44050 | 44100 | 44000 | 4773 |
| 469 | 20250401 | 105500 | 60250790050 | 44100 | 44100 | 44100 | 44000 | 1577 |
| 470 | 20250401 | 105400 | 60181295125 | 44100 | 44100 | 44100 | 44000 | 4665 |
| 471 | 20250401 | 105300 | 59975736775 | 44150 | 44100 | 44200 | 44000 | 2234 |
| 472 | 20250401 | 105200 | 59877196325 | 44100 | 44200 | 44200 | 44000 | 7952 |
| 473 | 20250401 | 105100 | 59526510425 | 44200 | 44150 | 44200 | 44100 | 2089 |
| 474 | 20250401 | 105000 | 59434264825 | 44150 | 44150 | 44200 | 44100 | 2675 |
| 475 | 20250401 | 104900 | 59316209675 | 44150 | 44300 | 44300 | 44150 | 3008 |
| 476 | 20250401 | 104800 | 59183222425 | 44300 | 44150 | 44300 | 44150 | 2627 |
| 477 | 20250401 | 104700 | 59067022675 | 44200 | 44300 | 44300 | 44000 | 14417 |
| 478 | 20250401 | 104600 | 58430897075 | 44300 | 44300 | 44350 | 44200 | 2480 |
| 479 | 20250401 | 104500 | 58321124675 | 44300 | 44350 | 44500 | 44300 | 2679 |
| 480 | 20250401 | 104400 | 58202267275 | 44350 | 44450 | 44450 | 44250 | 2492 |
| 481 | 20250401 | 104300 | 58091766375 | 44500 | 44450 | 44550 | 44300 | 4267 |
| 482 | 20250401 | 104200 | 57902137075 | 44450 | 44600 | 44650 | 44450 | 1919 |
| 483 | 20250401 | 104100 | 57816688400 | 44650 | 44650 | 44700 | 44600 | 2678 |
| 484 | 20250401 | 104000 | 57697137050 | 44650 | 44650 | 44650 | 44550 | 1653 |
| 485 | 20250401 | 103900 | 57623413950 | 44600 | 44600 | 44700 | 44600 | 1252 |
| 486 | 20250401 | 103800 | 57567498200 | 44600 | 44600 | 44650 | 44600 | 1016 |
| 487 | 20250401 | 103700 | 57522147500 | 44600 | 44650 | 44650 | 44550 | 1029 |
| 488 | 20250401 | 103600 | 57476236200 | 44650 | 44650 | 44700 | 44650 | 750 |
| 489 | 20250401 | 103500 | 57442736700 | 44650 | 44650 | 44650 | 44600 | 1906 |
| 490 | 20250401 | 103400 | 57357643100 | 44650 | 44700 | 44750 | 44550 | 2671 |
| 491 | 20250401 | 103300 | 57238373800 | 44700 | 44700 | 44750 | 44700 | 885 |
| 492 | 20250401 | 103200 | 57198798950 | 44700 | 44700 | 44750 | 44650 | 1460 |
| 493 | 20250401 | 103100 | 57133510150 | 44700 | 44700 | 44750 | 44650 | 2550 |
| 494 | 20250401 | 103000 | 57019541250 | 44700 | 44550 | 44700 | 44500 | 2080 |
| 495 | 20250401 | 102900 | 56926700600 | 44500 | 44550 | 44600 | 44500 | 2023 |
| 496 | 20250401 | 102800 | 56836584675 | 44600 | 44600 | 44600 | 44550 | 1994 |
| 497 | 20250401 | 102700 | 56747682250 | 44600 | 44700 | 44750 | 44550 | 3556 |
| 498 | 20250401 | 102600 | 56588739850 | 44750 | 44800 | 44850 | 44700 | 2624 |
| 499 | 20250401 | 102500 | 56471211650 | 44800 | 44750 | 44900 | 44750 | 3612 |
| 500 | 20250401 | 102400 | 56309286800 | 44800 | 44800 | 44850 | 44750 | 2827 |
| 501 | 20250401 | 102300 | 56182622475 | 44800 | 44650 | 44800 | 44650 | 5986 |
| 502 | 20250401 | 102200 | 55914876525 | 44625 | 44650 | 44700 | 44600 | 2765 |
| 503 | 20250401 | 102100 | 55791421025 | 44650 | 44650 | 44650 | 44600 | 2168 |
| 504 | 20250401 | 102000 | 55694637225 | 44650 | 44550 | 44700 | 44500 | 5304 |
| 505 | 20250401 | 101900 | 55457978575 | 44550 | 44500 | 44550 | 44450 | 2531 |
| 506 | 20250401 | 101800 | 55345393725 | 44500 | 44550 | 44550 | 44450 | 2665 |
| 507 | 20250401 | 101700 | 55226793875 | 44550 | 44550 | 44550 | 44450 | 2724 |
| 508 | 20250401 | 101600 | 55105515575 | 44500 | 44550 | 44650 | 44500 | 4472 |
| 509 | 20250401 | 101500 | 54906225275 | 44550 | 44450 | 44550 | 44400 | 2318 |
| 510 | 20250401 | 101400 | 54803119075 | 44500 | 44450 | 44500 | 44400 | 3628 |
| 511 | 20250401 | 101300 | 54641816375 | 44450 | 44350 | 44450 | 44300 | 2288 |
| 512 | 20250401 | 101200 | 54540273975 | 44350 | 44250 | 44350 | 44200 | 2433 |
| 513 | 20250401 | 101100 | 54432511225 | 44300 | 44350 | 44400 | 44200 | 2241 |
| 514 | 20250401 | 101000 | 54333279225 | 44200 | 44250 | 44300 | 44150 | 2703 |
| 515 | 20250401 | 100900 | 54213741050 | 44250 | 44200 | 44300 | 44100 | 2685 |
| 516 | 20250401 | 100800 | 54095122200 | 44200 | 44150 | 44200 | 44100 | 3370 |
| 517 | 20250401 | 100700 | 53946322800 | 44200 | 44300 | 44450 | 44200 | 3845 |
| 518 | 20250401 | 100600 | 53775875300 | 44350 | 44375 | 44400 | 44300 | 2001 |
| 519 | 20250401 | 100500 | 53687138350 | 44400 | 44350 | 44450 | 44350 | 2433 |
| 520 | 20250401 | 100400 | 53579115525 | 44350 | 44400 | 44400 | 44250 | 3197 |
| 521 | 20250401 | 100300 | 53437330475 | 44400 | 44450 | 44500 | 44400 | 2983 |
| 522 | 20250401 | 100200 | 53304753875 | 44400 | 44250 | 44450 | 44250 | 3844 |
| 523 | 20250401 | 100100 | 53134258050 | 44250 | 44150 | 44250 | 44100 | 2465 |
| 524 | 20250401 | 100000 | 53025394450 | 44150 | 44100 | 44150 | 44050 | 3696 |
| 525 | 20250401 | 095900 | 52862389000 | 44050 | 44150 | 44150 | 44050 | 2435 |
| 526 | 20250401 | 095800 | 52754990750 | 44050 | 44100 | 44150 | 44050 | 1719 |
| 527 | 20250401 | 095700 | 52679166500 | 44100 | 44050 | 44150 | 44000 | 3653 |
| 528 | 20250401 | 095600 | 52518147750 | 44050 | 44250 | 44250 | 44050 | 6429 |
| 529 | 20250401 | 095500 | 52234574725 | 44200 | 44200 | 44300 | 44200 | 3309 |
| 530 | 20250401 | 095400 | 52088199075 | 44250 | 44400 | 44400 | 44100 | 7507 |
| 531 | 20250401 | 095300 | 51756379825 | 44250 | 44500 | 44500 | 44250 | 3869 |
| 532 | 20250401 | 095200 | 51584867125 | 44550 | 44500 | 44550 | 44400 | 2501 |
| 533 | 20250401 | 095100 | 51473612075 | 44400 | 44350 | 44550 | 44350 | 3895 |
| 534 | 20250401 | 095000 | 51300499625 | 44300 | 44450 | 44550 | 44250 | 6027 |
| 535 | 20250401 | 094900 | 51033200175 | 44500 | 44250 | 44500 | 44250 | 6064 |
| 536 | 20250401 | 094800 | 50764248275 | 44200 | 44750 | 44750 | 44150 | 15163 |
| 537 | 20250401 | 094700 | 50091478975 | 44750 | 45000 | 45050 | 44600 | 11680 |
| 538 | 20250401 | 094600 | 49567165375 | 45000 | 45150 | 45200 | 44950 | 14538 |
| 539 | 20250401 | 094500 | 48911686225 | 45150 | 44900 | 45200 | 44800 | 39031 |
| 540 | 20250401 | 094400 | 47154278250 | 44900 | 44625 | 44900 | 44600 | 17217 |
| 541 | 20250401 | 094300 | 46383181775 | 44650 | 44450 | 44650 | 44450 | 3771 |
| 542 | 20250401 | 094200 | 46215182775 | 44450 | 44500 | 44550 | 44400 | 4306 |
| 543 | 20250401 | 094100 | 46023638375 | 44500 | 44450 | 44600 | 44350 | 5448 |
| 544 | 20250401 | 094000 | 45781446575 | 44450 | 44300 | 44450 | 44250 | 3733 |
| 545 | 20250401 | 093900 | 45615798625 | 44300 | 44450 | 44450 | 44250 | 2139 |
| 546 | 20250401 | 093800 | 45520928825 | 44400 | 44350 | 44450 | 44150 | 10790 |
| 547 | 20250401 | 093700 | 45042866275 | 44400 | 44450 | 44450 | 44350 | 5533 |
| 548 | 20250401 | 093600 | 44797196825 | 44450 | 44325 | 44500 | 44300 | 2509 |
| 549 | 20250401 | 093500 | 44685753525 | 44325 | 44500 | 44600 | 44300 | 9339 |
| 550 | 20250401 | 093400 | 44270481675 | 44450 | 44250 | 44500 | 44200 | 10371 |
| 551 | 20250401 | 093300 | 43809932000 | 44300 | 44000 | 44300 | 44000 | 10188 |
| 552 | 20250401 | 093200 | 43360158650 | 44000 | 44150 | 44150 | 43950 | 16944 |
| 553 | 20250401 | 093100 | 42613669400 | 44200 | 44300 | 44300 | 44150 | 7290 |
| 554 | 20250401 | 093000 | 42291503725 | 44250 | 44150 | 44300 | 44050 | 13636 |
| 555 | 20250401 | 092900 | 41689623825 | 44150 | 44300 | 44350 | 44050 | 14163 |
| 556 | 20250401 | 092800 | 41063903875 | 44300 | 44550 | 44550 | 44200 | 14510 |
| 557 | 20250401 | 092700 | 40419833825 | 44550 | 44650 | 44700 | 44550 | 6468 |
| 558 | 20250401 | 092600 | 40131396125 | 44650 | 44750 | 44750 | 44600 | 6667 |
| 559 | 20250401 | 092500 | 39833579025 | 44750 | 44500 | 44800 | 44500 | 9298 |
| 560 | 20250401 | 092400 | 39418418050 | 44500 | 44550 | 44600 | 44400 | 7977 |
| 561 | 20250401 | 092300 | 39063551675 | 44550 | 44600 | 44650 | 44500 | 11981 |
| 562 | 20250401 | 092200 | 38529944675 | 44550 | 44900 | 44900 | 44500 | 37709 |
| 563 | 20250401 | 092100 | 36845149300 | 44900 | 45000 | 45050 | 44800 | 9992 |
| 564 | 20250401 | 092000 | 36396648150 | 45050 | 45150 | 45150 | 44850 | 21530 |
| 565 | 20250401 | 091900 | 35428089500 | 45200 | 45250 | 45350 | 45150 | 6732 |
| 566 | 20250401 | 091800 | 35123469025 | 45250 | 45150 | 45300 | 45100 | 9921 |
| 567 | 20250401 | 091700 | 34675377175 | 45150 | 45200 | 45450 | 45050 | 22029 |
| 568 | 20250401 | 091600 | 33679574225 | 45200 | 45650 | 45650 | 45200 | 15041 |
| 569 | 20250401 | 091500 | 32996071225 | 45650 | 45550 | 45800 | 45500 | 12287 |
| 570 | 20250401 | 091400 | 32435528800 | 45550 | 45750 | 45900 | 45550 | 17963 |
| 571 | 20250401 | 091300 | 31613380450 | 45800 | 45400 | 45900 | 45300 | 22309 |
| 572 | 20250401 | 091200 | 30595026475 | 45450 | 45300 | 45600 | 45150 | 22961 |
| 573 | 20250401 | 091100 | 29552779925 | 45250 | 45350 | 45500 | 45150 | 23854 |
| 574 | 20250401 | 091000 | 28471643175 | 45350 | 45550 | 45650 | 45250 | 28292 |
| 575 | 20250401 | 090900 | 27186199875 | 45500 | 45750 | 45850 | 45500 | 27088 |
| 576 | 20250401 | 090800 | 25948373150 | 45750 | 45750 | 46000 | 45600 | 38861 |
| 577 | 20250401 | 090700 | 24167203275 | 45750 | 46400 | 46450 | 45750 | 48748 |
| 578 | 20250401 | 090600 | 21918144100 | 46400 | 46350 | 46650 | 46250 | 46518 |
| 579 | 20250401 | 090500 | 19757693250 | 46350 | 45850 | 46550 | 45800 | 68816 |
| 580 | 20250401 | 090400 | 16575193550 | 45800 | 46550 | 46950 | 45800 | 56299 |
| 581 | 20250401 | 090300 | 13961856550 | 46550 | 47500 | 47550 | 46400 | 60111 |
| 582 | 20250401 | 090200 | 11146112675 | 47500 | 44625 | 47800 | 44550 | 125618 |
| 583 | 20250401 | 090100 | 5345246975 | 44625 | 44050 | 44700 | 43850 | 28802 |
| 584 | 20250401 | 090000 | 4067449150 | 44100 | 44250 | 44800 | 43750 | 92007 |