34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 193100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 10640 |
| 3 | 20250401 | 193000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20250401 | 192900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20250401 | 192800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20250401 | 192700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20250401 | 192600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20250401 | 192500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20250401 | 192400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20250401 | 192300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20250401 | 192200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20250401 | 192100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20250401 | 192000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20250401 | 191900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20250401 | 191800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20250401 | 191700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20250401 | 191600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20250401 | 191500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20250401 | 191400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20250401 | 191300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20250401 | 191200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20250401 | 191100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20250401 | 191000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20250401 | 190900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20250401 | 190800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20250401 | 190700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20250401 | 190600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20250401 | 190500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20250401 | 190400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20250401 | 190300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20250401 | 190200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20250401 | 190100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 10640 |
| 33 | 20250401 | 190000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20250401 | 185900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20250401 | 185800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20250401 | 185700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20250401 | 185600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20250401 | 185500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20250401 | 185400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20250401 | 185300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20250401 | 185200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20250401 | 185100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20250401 | 185000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20250401 | 184900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20250401 | 184800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20250401 | 184700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20250401 | 184600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20250401 | 184500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20250401 | 184400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20250401 | 184300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20250401 | 184200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20250401 | 184100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20250401 | 184000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20250401 | 183900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20250401 | 183800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20250401 | 183700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20250401 | 183600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20250401 | 183500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20250401 | 183400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20250401 | 183300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20250401 | 183200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20250401 | 183100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 10640 |
| 63 | 20250401 | 183000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20250401 | 182900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20250401 | 182800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20250401 | 182700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20250401 | 182600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20250401 | 182500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20250401 | 182400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20250401 | 182300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20250401 | 182200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20250401 | 182100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20250401 | 182000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20250401 | 181900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20250401 | 181800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20250401 | 181700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20250401 | 181600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20250401 | 181500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20250401 | 181400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20250401 | 181300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20250401 | 181200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20250401 | 181100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20250401 | 181000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20250401 | 180900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20250401 | 180800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20250401 | 180700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20250401 | 180600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20250401 | 180500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20250401 | 180400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20250401 | 180300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20250401 | 180200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20250401 | 180100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 10640 |
| 93 | 20250401 | 180000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20250401 | 175900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20250401 | 175800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20250401 | 175700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20250401 | 175600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20250401 | 175500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20250401 | 175400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20250401 | 175300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20250401 | 175200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20250401 | 175100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20250401 | 175000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20250401 | 174900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20250401 | 174800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20250401 | 174700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20250401 | 174600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20250401 | 174500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20250401 | 174400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20250401 | 174300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20250401 | 174200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20250401 | 174100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20250401 | 174000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20250401 | 173900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20250401 | 173800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20250401 | 173700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20250401 | 173600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20250401 | 173500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20250401 | 173400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20250401 | 173300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20250401 | 173200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20250401 | 173100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 10640 |
| 123 | 20250401 | 173000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20250401 | 172900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20250401 | 172800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20250401 | 172700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20250401 | 172600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20250401 | 172500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20250401 | 172400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20250401 | 172300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20250401 | 172200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20250401 | 172100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20250401 | 172000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20250401 | 171900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20250401 | 171800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20250401 | 171700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20250401 | 171600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20250401 | 171500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20250401 | 171400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20250401 | 171300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20250401 | 171200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20250401 | 171100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20250401 | 171000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20250401 | 170900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20250401 | 170800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20250401 | 170700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20250401 | 170600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20250401 | 170500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20250401 | 170400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20250401 | 170300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20250401 | 170200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20250401 | 170100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 10640 |
| 153 | 20250401 | 170000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20250401 | 165900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20250401 | 165800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20250401 | 165700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20250401 | 165600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20250401 | 165500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20250401 | 165400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20250401 | 165300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20250401 | 165200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20250401 | 165100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20250401 | 165000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20250401 | 164900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20250401 | 164800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20250401 | 164700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20250401 | 164600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20250401 | 164500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20250401 | 164400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20250401 | 164300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20250401 | 164200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20250401 | 164100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20250401 | 164000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20250401 | 163900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20250401 | 163800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20250401 | 163700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20250401 | 163600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20250401 | 163500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20250401 | 163400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20250401 | 163300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20250401 | 163200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20250401 | 163100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 10640 |
| 183 | 20250401 | 163000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20250401 | 162900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20250401 | 162800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20250401 | 162700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20250401 | 162600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20250401 | 162500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20250401 | 162400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20250401 | 162300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20250401 | 162200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20250401 | 162100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20250401 | 162000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20250401 | 161900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20250401 | 161800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20250401 | 161700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20250401 | 161600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20250401 | 161500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20250401 | 161400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20250401 | 161300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20250401 | 161200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20250401 | 161100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20250401 | 161000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20250401 | 160900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20250401 | 160800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20250401 | 160700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20250401 | 160600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20250401 | 160500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20250401 | 160400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20250401 | 160300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20250401 | 160200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20250401 | 160100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 10640 |
| 213 | 20250401 | 160000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20250401 | 155900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20250401 | 155800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20250401 | 155700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20250401 | 155600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20250401 | 155500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20250401 | 155400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20250401 | 155300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20250401 | 155200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20250401 | 155100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20250401 | 155000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 224 | 20250401 | 154900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20250401 | 154800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 226 | 20250401 | 154700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 227 | 20250401 | 154600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 228 | 20250401 | 154500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 229 | 20250401 | 154400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 230 | 20250401 | 154300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 231 | 20250401 | 154200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 232 | 20250401 | 154100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 233 | 20250401 | 154000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 234 | 20250401 | 153900 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 235 | 20250401 | 153800 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 236 | 20250401 | 153700 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 237 | 20250401 | 153600 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 238 | 20250401 | 153500 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 239 | 20250401 | 153400 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 240 | 20250401 | 153300 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 241 | 20250401 | 153200 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 242 | 20250401 | 153100 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 10640 |
| 243 | 20250401 | 153000 | 20319748925 | 38700 | 38700 | 38700 | 38700 | 10640 |
| 244 | 20250401 | 152900 | 19907980925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 245 | 20250401 | 152800 | 19907980925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 246 | 20250401 | 152700 | 19907980925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 247 | 20250401 | 152600 | 19907980925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 248 | 20250401 | 152500 | 19907980925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 249 | 20250401 | 152400 | 19907980925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 250 | 20250401 | 152300 | 19907980925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 251 | 20250401 | 152200 | 19907980925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 252 | 20250401 | 152100 | 19907980925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 253 | 20250401 | 152000 | 19907980925 | 38700 | 38700 | 38700 | 38700 | 0 |
| 254 | 20250401 | 151900 | 19907980925 | 38700 | 38650 | 38700 | 38600 | 2011 |
| 255 | 20250401 | 151800 | 19830257525 | 38650 | 38650 | 38700 | 38650 | 929 |
| 256 | 20250401 | 151700 | 19794347275 | 38700 | 38700 | 38700 | 38650 | 364 |
| 257 | 20250401 | 151600 | 19780262425 | 38700 | 38700 | 38700 | 38650 | 401 |
| 258 | 20250401 | 151500 | 19764748875 | 38700 | 38650 | 38700 | 38650 | 1608 |
| 259 | 20250401 | 151400 | 19702523825 | 38700 | 38700 | 38750 | 38650 | 1091 |
| 260 | 20250401 | 151300 | 19660300825 | 38700 | 38700 | 38750 | 38650 | 576 |
| 261 | 20250401 | 151200 | 19638005825 | 38700 | 38750 | 38750 | 38700 | 1170 |
| 262 | 20250401 | 151100 | 19592692475 | 38750 | 38700 | 38750 | 38700 | 768 |
| 263 | 20250401 | 151000 | 19562944925 | 38750 | 38750 | 38800 | 38700 | 612 |
| 264 | 20250401 | 150900 | 19539243625 | 38750 | 38700 | 38800 | 38700 | 1022 |
| 265 | 20250401 | 150800 | 19499632975 | 38750 | 38750 | 38750 | 38700 | 791 |
| 266 | 20250401 | 150700 | 19468990175 | 38750 | 38700 | 38750 | 38650 | 749 |
| 267 | 20250401 | 150600 | 19439999350 | 38700 | 38750 | 38750 | 38700 | 506 |
| 268 | 20250401 | 150500 | 19420406200 | 38700 | 38700 | 38750 | 38650 | 1101 |
| 269 | 20250401 | 150400 | 19377795075 | 38700 | 38750 | 38750 | 38650 | 2527 |
| 270 | 20250401 | 150300 | 19280038975 | 38700 | 38750 | 38750 | 38700 | 386 |
| 271 | 20250401 | 150200 | 19265082425 | 38750 | 38700 | 38750 | 38700 | 459 |
| 272 | 20250401 | 150100 | 19247297225 | 38750 | 38750 | 38750 | 38700 | 588 |
| 273 | 20250401 | 150000 | 19224518475 | 38800 | 38700 | 38800 | 38700 | 753 |
| 274 | 20250401 | 145900 | 19195342425 | 38750 | 38750 | 38800 | 38700 | 1052 |
| 275 | 20250401 | 145800 | 19154585875 | 38750 | 38750 | 38800 | 38700 | 466 |
| 276 | 20250401 | 145700 | 19136525925 | 38750 | 38700 | 38800 | 38700 | 684 |
| 277 | 20250401 | 145600 | 19110017025 | 38700 | 38750 | 38800 | 38700 | 842 |
| 278 | 20250401 | 145500 | 19077397475 | 38750 | 38750 | 38750 | 38700 | 446 |
| 279 | 20250401 | 145400 | 19060122725 | 38700 | 38750 | 38750 | 38700 | 551 |
| 280 | 20250401 | 145300 | 19038772575 | 38700 | 38650 | 38800 | 38650 | 5983 |
| 281 | 20250401 | 145200 | 18807377925 | 38650 | 38800 | 38800 | 38600 | 6731 |
| 282 | 20250401 | 145100 | 18547184725 | 38800 | 38750 | 38800 | 38700 | 779 |
| 283 | 20250401 | 145000 | 18516999375 | 38750 | 38750 | 38750 | 38700 | 463 |
| 284 | 20250401 | 144900 | 18499061525 | 38700 | 38750 | 38750 | 38700 | 483 |
| 285 | 20250401 | 144800 | 18480356725 | 38750 | 38700 | 38750 | 38700 | 239 |
| 286 | 20250401 | 144700 | 18471095925 | 38700 | 38750 | 38750 | 38700 | 287 |
| 287 | 20250401 | 144600 | 18459975725 | 38750 | 38750 | 38750 | 38700 | 261 |
| 288 | 20250401 | 144500 | 18449868125 | 38750 | 38750 | 38750 | 38700 | 294 |
| 289 | 20250401 | 144400 | 18438479675 | 38750 | 38750 | 38800 | 38700 | 294 |
| 290 | 20250401 | 144300 | 18427085825 | 38750 | 38800 | 38800 | 38750 | 1202 |
| 291 | 20250401 | 144200 | 18380495075 | 38750 | 38800 | 38800 | 38750 | 166 |
| 292 | 20250401 | 144100 | 18374057925 | 38750 | 38750 | 38800 | 38750 | 148 |
| 293 | 20250401 | 144000 | 18368320825 | 38800 | 38750 | 38800 | 38750 | 1168 |
| 294 | 20250401 | 143900 | 18323043575 | 38700 | 38750 | 38800 | 38700 | 446 |
| 295 | 20250401 | 143800 | 18305756925 | 38800 | 38750 | 38800 | 38700 | 608 |
| 296 | 20250401 | 143700 | 18282195425 | 38750 | 38750 | 38750 | 38700 | 247 |
| 297 | 20250401 | 143600 | 18272625725 | 38750 | 38700 | 38750 | 38700 | 231 |
| 298 | 20250401 | 143500 | 18263675275 | 38750 | 38750 | 38750 | 38700 | 399 |
| 299 | 20250401 | 143400 | 18248223925 | 38700 | 38750 | 38750 | 38700 | 343 |
| 300 | 20250401 | 143300 | 18234933325 | 38750 | 38750 | 38750 | 38700 | 267 |
| 301 | 20250401 | 143200 | 18224595175 | 38750 | 38750 | 38750 | 38700 | 2502 |
| 302 | 20250401 | 143100 | 18127730475 | 38750 | 38750 | 38750 | 38700 | 162 |
| 303 | 20250401 | 143000 | 18121453375 | 38750 | 38750 | 38750 | 38700 | 231 |
| 304 | 20250401 | 142900 | 18112502575 | 38750 | 38750 | 38750 | 38700 | 169 |
| 305 | 20250401 | 142800 | 18105953925 | 38700 | 38750 | 38750 | 38700 | 443 |
| 306 | 20250401 | 142700 | 18088799375 | 38700 | 38750 | 38750 | 38700 | 931 |
| 307 | 20250401 | 142600 | 18052727175 | 38750 | 38750 | 38750 | 38700 | 227 |
| 308 | 20250401 | 142500 | 18043930975 | 38700 | 38750 | 38750 | 38700 | 195 |
| 309 | 20250401 | 142400 | 18036375925 | 38700 | 38750 | 38750 | 38700 | 186 |
| 310 | 20250401 | 142300 | 18029169675 | 38750 | 38750 | 38750 | 38700 | 401 |
| 311 | 20250401 | 142200 | 18013637125 | 38750 | 38750 | 38750 | 38700 | 215 |
| 312 | 20250401 | 142100 | 18005306475 | 38750 | 38750 | 38750 | 38700 | 1211 |
| 313 | 20250401 | 142000 | 17958421925 | 38750 | 38700 | 38750 | 38700 | 1404 |
| 314 | 20250401 | 141900 | 17904084375 | 38750 | 38700 | 38750 | 38700 | 1137 |
| 315 | 20250401 | 141800 | 17860072075 | 38750 | 38750 | 38750 | 38700 | 406 |
| 316 | 20250401 | 141700 | 17844349125 | 38750 | 38750 | 38750 | 38700 | 362 |
| 317 | 20250401 | 141600 | 17830328675 | 38700 | 38750 | 38750 | 38700 | 196 |
| 318 | 20250401 | 141500 | 17822734225 | 38750 | 38750 | 38750 | 38750 | 267 |
| 319 | 20250401 | 141400 | 17812387975 | 38750 | 38750 | 38750 | 38700 | 259 |
| 320 | 20250401 | 141300 | 17802355325 | 38750 | 38700 | 38750 | 38700 | 145 |
| 321 | 20250401 | 141200 | 17796736875 | 38750 | 38750 | 38750 | 38700 | 367 |
| 322 | 20250401 | 141100 | 17782516125 | 38750 | 38775 | 38800 | 38750 | 348 |
| 323 | 20250401 | 141000 | 17769027175 | 38750 | 38750 | 38750 | 38700 | 607 |
| 324 | 20250401 | 140900 | 17745507975 | 38750 | 38750 | 38800 | 38700 | 214 |
| 325 | 20250401 | 140800 | 17737216025 | 38750 | 38750 | 38750 | 38700 | 2260 |
| 326 | 20250401 | 140700 | 17649643175 | 38750 | 38750 | 38750 | 38700 | 551 |
| 327 | 20250401 | 140600 | 17628292525 | 38700 | 38750 | 38750 | 38700 | 539 |
| 328 | 20250401 | 140500 | 17607406975 | 38750 | 38750 | 38750 | 38750 | 1096 |
| 329 | 20250401 | 140400 | 17564936975 | 38750 | 38800 | 38800 | 38700 | 350 |
| 330 | 20250401 | 140300 | 17551374525 | 38800 | 38750 | 38800 | 38750 | 712 |
| 331 | 20250401 | 140200 | 17523775775 | 38750 | 38750 | 38750 | 38750 | 290 |
| 332 | 20250401 | 140100 | 17512538275 | 38700 | 38750 | 38750 | 38700 | 591 |
| 333 | 20250401 | 140000 | 17489637575 | 38750 | 38750 | 38750 | 38700 | 700 |
| 334 | 20250401 | 135900 | 17462513675 | 38700 | 38750 | 38750 | 38700 | 150 |
| 335 | 20250401 | 135800 | 17456701675 | 38700 | 38750 | 38750 | 38700 | 403 |
| 336 | 20250401 | 135700 | 17441095225 | 38750 | 38650 | 38750 | 38650 | 743 |
| 337 | 20250401 | 135600 | 17412339525 | 38700 | 38700 | 38700 | 38650 | 620 |
| 338 | 20250401 | 135500 | 17388362525 | 38700 | 38700 | 38750 | 38650 | 1116 |
| 339 | 20250401 | 135400 | 17345199275 | 38650 | 38700 | 38750 | 38650 | 2701 |
| 340 | 20250401 | 135300 | 17240660325 | 38700 | 38700 | 38700 | 38600 | 935 |
| 341 | 20250401 | 135200 | 17204521675 | 38700 | 38700 | 38700 | 38650 | 1178 |
| 342 | 20250401 | 135100 | 17158938725 | 38700 | 38700 | 38750 | 38600 | 3725 |
| 343 | 20250401 | 135000 | 17014962375 | 38700 | 38750 | 38750 | 38650 | 1503 |
| 344 | 20250401 | 134900 | 16956793525 | 38750 | 38700 | 38750 | 38700 | 947 |
| 345 | 20250401 | 134800 | 16920127275 | 38700 | 38700 | 38800 | 38650 | 658 |
| 346 | 20250401 | 134700 | 16894650875 | 38700 | 38650 | 38700 | 38650 | 1211 |
| 347 | 20250401 | 134600 | 16847785425 | 38700 | 38700 | 38700 | 38700 | 520 |
| 348 | 20250401 | 134500 | 16827661425 | 38750 | 38700 | 38750 | 38650 | 1328 |
| 349 | 20250401 | 134400 | 16776265125 | 38700 | 38700 | 38700 | 38650 | 299 |
| 350 | 20250401 | 134300 | 16764702375 | 38700 | 38700 | 38700 | 38650 | 539 |
| 351 | 20250401 | 134200 | 16743857225 | 38700 | 38700 | 38750 | 38650 | 272 |
| 352 | 20250401 | 134100 | 16733326775 | 38700 | 38750 | 38800 | 38650 | 1087 |
| 353 | 20250401 | 134000 | 16691272925 | 38800 | 38750 | 38800 | 38650 | 737 |
| 354 | 20250401 | 133900 | 16662715725 | 38800 | 38800 | 38800 | 38750 | 296 |
| 355 | 20250401 | 133800 | 16651231025 | 38850 | 38850 | 38850 | 38800 | 557 |
| 356 | 20250401 | 133700 | 16629611925 | 38850 | 38800 | 38850 | 38750 | 1426 |
| 357 | 20250401 | 133600 | 16574276425 | 38800 | 38800 | 38800 | 38750 | 888 |
| 358 | 20250401 | 133500 | 16539856725 | 38800 | 38750 | 38800 | 38750 | 177 |
| 359 | 20250401 | 133400 | 16532990725 | 38775 | 38750 | 38800 | 38750 | 261 |
| 360 | 20250401 | 133300 | 16522867175 | 38750 | 38750 | 38750 | 38700 | 812 |
| 361 | 20250401 | 133200 | 16491402925 | 38750 | 38750 | 38750 | 38650 | 817 |
| 362 | 20250401 | 133100 | 16459772275 | 38750 | 38700 | 38750 | 38700 | 214 |
| 363 | 20250401 | 133000 | 16451480225 | 38750 | 38750 | 38750 | 38700 | 809 |
| 364 | 20250401 | 132900 | 16420148875 | 38750 | 38650 | 38750 | 38650 | 2689 |
| 365 | 20250401 | 132800 | 16316162925 | 38650 | 38650 | 38700 | 38600 | 2380 |
| 366 | 20250401 | 132700 | 16224169125 | 38600 | 38600 | 38650 | 38600 | 364 |
| 367 | 20250401 | 132600 | 16210108825 | 38650 | 38650 | 38700 | 38650 | 658 |
| 368 | 20250401 | 132500 | 16184672475 | 38650 | 38650 | 38700 | 38650 | 267 |
| 369 | 20250401 | 132400 | 16174350475 | 38650 | 38650 | 38750 | 38600 | 970 |
| 370 | 20250401 | 132300 | 16136839375 | 38650 | 38600 | 38650 | 38600 | 93 |
| 371 | 20250401 | 132200 | 16133247625 | 38600 | 38600 | 38650 | 38550 | 672 |
| 372 | 20250401 | 132100 | 16107304525 | 38600 | 38600 | 38600 | 38550 | 852 |
| 373 | 20250401 | 132000 | 16074429775 | 38600 | 38550 | 38600 | 38550 | 174 |
| 374 | 20250401 | 131900 | 16067714275 | 38550 | 38450 | 38550 | 38400 | 491 |
| 375 | 20250401 | 131800 | 16048807475 | 38450 | 38450 | 38450 | 38400 | 225 |
| 376 | 20250401 | 131700 | 16040156425 | 38450 | 38450 | 38450 | 38300 | 1574 |
| 377 | 20250401 | 131600 | 15979803325 | 38450 | 38450 | 38500 | 38300 | 3622 |
| 378 | 20250401 | 131500 | 15840815125 | 38450 | 38450 | 38500 | 38450 | 715 |
| 379 | 20250401 | 131400 | 15813321925 | 38450 | 38400 | 38450 | 38400 | 85 |
| 380 | 20250401 | 131300 | 15810054625 | 38400 | 38500 | 38500 | 38400 | 909 |
| 381 | 20250401 | 131200 | 15775113625 | 38500 | 38500 | 38500 | 38500 | 403 |
| 382 | 20250401 | 131100 | 15759598125 | 38500 | 38450 | 38500 | 38450 | 629 |
| 383 | 20250401 | 131000 | 15735382375 | 38500 | 38400 | 38500 | 38400 | 1068 |
| 384 | 20250401 | 130900 | 15694318525 | 38450 | 38500 | 38500 | 38400 | 140 |
| 385 | 20250401 | 130800 | 15688934875 | 38500 | 38400 | 38500 | 38350 | 965 |
| 386 | 20250401 | 130700 | 15651859125 | 38400 | 38400 | 38450 | 38400 | 619 |
| 387 | 20250401 | 130600 | 15628082225 | 38450 | 38450 | 38450 | 38400 | 450 |
| 388 | 20250401 | 130500 | 15610799675 | 38450 | 38450 | 38450 | 38400 | 201 |
| 389 | 20250401 | 130400 | 15603072675 | 38450 | 38500 | 38500 | 38400 | 370 |
| 390 | 20250401 | 130300 | 15588843825 | 38500 | 38500 | 38550 | 38450 | 1256 |
| 391 | 20250401 | 130200 | 15540497825 | 38450 | 38500 | 38500 | 38450 | 152 |
| 392 | 20250401 | 130100 | 15534652025 | 38500 | 38450 | 38500 | 38450 | 234 |
| 393 | 20250401 | 130000 | 15525646350 | 38450 | 38500 | 38500 | 38450 | 445 |
| 394 | 20250401 | 125900 | 15508527700 | 38450 | 38500 | 38500 | 38450 | 322 |
| 395 | 20250401 | 125800 | 15496138600 | 38500 | 38500 | 38500 | 38450 | 129 |
| 396 | 20250401 | 125700 | 15491172300 | 38450 | 38500 | 38500 | 38450 | 422 |
| 397 | 20250401 | 125600 | 15474943150 | 38500 | 38500 | 38500 | 38450 | 839 |
| 398 | 20250401 | 125500 | 15442649900 | 38550 | 38500 | 38550 | 38500 | 1139 |
| 399 | 20250401 | 125400 | 15398792550 | 38550 | 38550 | 38550 | 38500 | 1217 |
| 400 | 20250401 | 125300 | 15351899400 | 38550 | 38550 | 38600 | 38550 | 57 |
| 401 | 20250401 | 125200 | 15349701100 | 38550 | 38600 | 38600 | 38550 | 905 |
| 402 | 20250401 | 125100 | 15314810850 | 38600 | 38650 | 38700 | 38600 | 2179 |
| 403 | 20250401 | 125000 | 15230672150 | 38600 | 38600 | 38650 | 38600 | 579 |
| 404 | 20250401 | 124900 | 15208297500 | 38650 | 38600 | 38650 | 38550 | 469 |
| 405 | 20250401 | 124800 | 15190193400 | 38600 | 38600 | 38600 | 38550 | 147 |
| 406 | 20250401 | 124700 | 15184519950 | 38600 | 38600 | 38600 | 38550 | 732 |
| 407 | 20250401 | 124600 | 15156265400 | 38600 | 38600 | 38600 | 38600 | 265 |
| 408 | 20250401 | 124500 | 15146036400 | 38600 | 38700 | 38700 | 38550 | 3899 |
| 409 | 20250401 | 124400 | 14995398850 | 38650 | 38700 | 38700 | 38650 | 417 |
| 410 | 20250401 | 124300 | 14979274600 | 38700 | 38700 | 38700 | 38650 | 119 |
| 411 | 20250401 | 124200 | 14974670050 | 38650 | 38700 | 38700 | 38650 | 129 |
| 412 | 20250401 | 124100 | 14969681150 | 38650 | 38700 | 38700 | 38650 | 499 |
| 413 | 20250401 | 124000 | 14950371150 | 38700 | 38700 | 38750 | 38700 | 2762 |
| 414 | 20250401 | 123900 | 14843474650 | 38750 | 38750 | 38750 | 38700 | 100 |
| 415 | 20250401 | 123800 | 14839600200 | 38750 | 38700 | 38750 | 38700 | 4051 |
| 416 | 20250401 | 123700 | 14682821600 | 38700 | 38800 | 38800 | 38700 | 297 |
| 417 | 20250401 | 123600 | 14671315100 | 38800 | 38750 | 38800 | 38750 | 454 |
| 418 | 20250401 | 123500 | 14653721100 | 38700 | 38750 | 38800 | 38700 | 209 |
| 419 | 20250401 | 123400 | 14645616700 | 38750 | 38700 | 38750 | 38700 | 190 |
| 420 | 20250401 | 123300 | 14638255050 | 38750 | 38750 | 38750 | 38750 | 174 |
| 421 | 20250401 | 123200 | 14631512550 | 38700 | 38750 | 38750 | 38700 | 800 |
| 422 | 20250401 | 123100 | 14600513050 | 38750 | 38800 | 38800 | 38700 | 60 |
| 423 | 20250401 | 123000 | 14598188200 | 38750 | 38700 | 38800 | 38700 | 331 |
| 424 | 20250401 | 122900 | 14585356800 | 38750 | 38750 | 38750 | 38700 | 411 |
| 425 | 20250401 | 122800 | 14569443250 | 38700 | 38750 | 38750 | 38700 | 669 |
| 426 | 20250401 | 122700 | 14543524750 | 38750 | 38700 | 38750 | 38700 | 64 |
| 427 | 20250401 | 122600 | 14541045450 | 38750 | 38700 | 38750 | 38700 | 2464 |
| 428 | 20250401 | 122500 | 14445566100 | 38750 | 38700 | 38800 | 38700 | 166 |
| 429 | 20250401 | 122400 | 14439130300 | 38750 | 38700 | 38750 | 38700 | 207 |
| 430 | 20250401 | 122300 | 14431117450 | 38700 | 38700 | 38700 | 38650 | 216 |
| 431 | 20250401 | 122200 | 14422760750 | 38700 | 38700 | 38700 | 38650 | 100 |
| 432 | 20250401 | 122100 | 14418891000 | 38700 | 38650 | 38700 | 38650 | 338 |
| 433 | 20250401 | 122000 | 14405824300 | 38700 | 38700 | 38750 | 38650 | 261 |
| 434 | 20250401 | 121900 | 14395717750 | 38750 | 38750 | 38750 | 38750 | 88 |
| 435 | 20250401 | 121800 | 14392307750 | 38750 | 38700 | 38750 | 38700 | 472 |
| 436 | 20250401 | 121700 | 14374039700 | 38800 | 38750 | 38800 | 38750 | 79 |
| 437 | 20250401 | 121600 | 14370977600 | 38800 | 38750 | 38800 | 38750 | 316 |
| 438 | 20250401 | 121500 | 14358729550 | 38750 | 38750 | 38800 | 38700 | 169 |
| 439 | 20250401 | 121400 | 14352181500 | 38750 | 38700 | 38750 | 38700 | 59 |
| 440 | 20250401 | 121300 | 14349895750 | 38750 | 38750 | 38800 | 38700 | 477 |
| 441 | 20250401 | 121200 | 14331400550 | 38800 | 38750 | 38800 | 38750 | 139 |
| 442 | 20250401 | 121100 | 14326008750 | 38800 | 38800 | 38800 | 38750 | 385 |
| 443 | 20250401 | 121000 | 14311084900 | 38800 | 38800 | 38800 | 38700 | 234 |
| 444 | 20250401 | 120900 | 14302015150 | 38800 | 38800 | 38800 | 38700 | 486 |
| 445 | 20250401 | 120800 | 14283179550 | 38800 | 38800 | 38800 | 38800 | 81 |
| 446 | 20250401 | 120700 | 14280036750 | 38750 | 38750 | 38800 | 38700 | 226 |
| 447 | 20250401 | 120600 | 14271278550 | 38700 | 38750 | 38750 | 38700 | 24 |
| 448 | 20250401 | 120500 | 14270348650 | 38700 | 38750 | 38750 | 38700 | 217 |
| 449 | 20250401 | 120400 | 14261940350 | 38750 | 38800 | 38800 | 38700 | 428 |
| 450 | 20250401 | 120300 | 14245344650 | 38800 | 38800 | 38800 | 38750 | 486 |
| 451 | 20250401 | 120200 | 14226488250 | 38800 | 38850 | 38850 | 38750 | 177 |
| 452 | 20250401 | 120100 | 14219620800 | 38800 | 38850 | 38900 | 38800 | 2312 |
| 453 | 20250401 | 120000 | 14129709700 | 38850 | 38850 | 38850 | 38800 | 642 |
| 454 | 20250401 | 115900 | 14104768500 | 38850 | 38850 | 38850 | 38800 | 377 |
| 455 | 20250401 | 115800 | 14090125400 | 38850 | 38750 | 38850 | 38750 | 180 |
| 456 | 20250401 | 115700 | 14083140200 | 38800 | 38650 | 38800 | 38650 | 2318 |
| 457 | 20250401 | 115600 | 13993518400 | 38650 | 38600 | 38650 | 38600 | 1248 |
| 458 | 20250401 | 115500 | 13945326000 | 38650 | 38700 | 38700 | 38600 | 2378 |
| 459 | 20250401 | 115400 | 13853469400 | 38650 | 38675 | 38700 | 38650 | 685 |
| 460 | 20250401 | 115300 | 13826968025 | 38675 | 38675 | 38675 | 38650 | 321 |
| 461 | 20250401 | 115200 | 13814560200 | 38700 | 38700 | 38700 | 38650 | 221 |
| 462 | 20250401 | 115100 | 13806008500 | 38750 | 38750 | 38750 | 38700 | 243 |
| 463 | 20250401 | 115000 | 13796599600 | 38700 | 38750 | 38750 | 38700 | 784 |
| 464 | 20250401 | 114900 | 13766255350 | 38750 | 38750 | 38800 | 38750 | 626 |
| 465 | 20250401 | 114800 | 13741997000 | 38750 | 38750 | 38800 | 38750 | 285 |
| 466 | 20250401 | 114700 | 13730948725 | 38800 | 38750 | 38800 | 38750 | 311 |
| 467 | 20250401 | 114600 | 13718883175 | 38800 | 38850 | 38850 | 38800 | 88 |
| 468 | 20250401 | 114500 | 13715466225 | 38800 | 38850 | 38850 | 38800 | 2258 |
| 469 | 20250401 | 114400 | 13627853425 | 38850 | 38850 | 38850 | 38800 | 782 |
| 470 | 20250401 | 114300 | 13597472925 | 38900 | 38800 | 38900 | 38800 | 418 |
| 471 | 20250401 | 114200 | 13581224275 | 38800 | 38850 | 38850 | 38800 | 125 |
| 472 | 20250401 | 114100 | 13576368775 | 38850 | 38850 | 38900 | 38850 | 441 |
| 473 | 20250401 | 114000 | 13559233525 | 38900 | 38850 | 38900 | 38750 | 714 |
| 474 | 20250401 | 113900 | 13531480275 | 38900 | 38900 | 38900 | 38800 | 517 |
| 475 | 20250401 | 113800 | 13511374775 | 38900 | 38850 | 38900 | 38750 | 2307 |
| 476 | 20250401 | 113700 | 13421842575 | 38850 | 38850 | 38900 | 38850 | 231 |
| 477 | 20250401 | 113600 | 13412858975 | 38850 | 38800 | 38850 | 38800 | 290 |
| 478 | 20250401 | 113500 | 13401600375 | 38800 | 38900 | 38900 | 38750 | 1679 |
| 479 | 20250401 | 113400 | 13336478775 | 38900 | 38850 | 38900 | 38850 | 163 |
| 480 | 20250401 | 113300 | 13330144425 | 38900 | 38850 | 38900 | 38800 | 1761 |
| 481 | 20250401 | 113200 | 13261750275 | 38850 | 38950 | 38950 | 38800 | 4682 |
| 482 | 20250401 | 113100 | 13079669825 | 39000 | 39000 | 39000 | 38950 | 473 |
| 483 | 20250401 | 113000 | 13061223175 | 38950 | 38950 | 39000 | 38950 | 270 |
| 484 | 20250401 | 112900 | 13050702525 | 38950 | 39000 | 39000 | 38900 | 782 |
| 485 | 20250401 | 112800 | 13020243775 | 39000 | 39000 | 39050 | 39000 | 711 |
| 486 | 20250401 | 112700 | 12992514725 | 38950 | 39000 | 39050 | 38950 | 1196 |
| 487 | 20250401 | 112600 | 12945870975 | 39000 | 39000 | 39050 | 38950 | 4168 |
| 488 | 20250401 | 112500 | 12783245625 | 39000 | 38950 | 39050 | 38900 | 4347 |
| 489 | 20250401 | 112400 | 12613735275 | 38950 | 39000 | 39000 | 38950 | 572 |
| 490 | 20250401 | 112300 | 12591454625 | 38950 | 38900 | 39050 | 38900 | 3487 |
| 491 | 20250401 | 112200 | 12455467525 | 38850 | 38850 | 38900 | 38800 | 1268 |
| 492 | 20250401 | 112100 | 12406202375 | 38850 | 38850 | 38950 | 38800 | 1814 |
| 493 | 20250401 | 112000 | 12335705575 | 38850 | 38900 | 39000 | 38800 | 3243 |
| 494 | 20250401 | 111900 | 12209535325 | 38850 | 38850 | 39000 | 38800 | 10829 |
| 495 | 20250401 | 111800 | 11788655625 | 38800 | 38850 | 38900 | 38800 | 2574 |
| 496 | 20250401 | 111700 | 11688682125 | 38800 | 38850 | 38850 | 38800 | 1154 |
| 497 | 20250401 | 111600 | 11643849575 | 38850 | 38850 | 38850 | 38850 | 1841 |
| 498 | 20250401 | 111500 | 11572326725 | 38800 | 38800 | 38850 | 38800 | 304 |
| 499 | 20250401 | 111400 | 11560518375 | 38800 | 38750 | 38850 | 38750 | 656 |
| 500 | 20250401 | 111300 | 11535068775 | 38800 | 38750 | 38800 | 38700 | 770 |
| 501 | 20250401 | 111200 | 11505240075 | 38750 | 38850 | 38850 | 38650 | 1875 |
| 502 | 20250401 | 111100 | 11432596425 | 38800 | 38750 | 38800 | 38750 | 679 |
| 503 | 20250401 | 111000 | 11406265625 | 38750 | 38750 | 38750 | 38700 | 186 |
| 504 | 20250401 | 110900 | 11399060375 | 38800 | 38800 | 38800 | 38700 | 1375 |
| 505 | 20250401 | 110800 | 11345782775 | 38800 | 38850 | 38850 | 38750 | 737 |
| 506 | 20250401 | 110700 | 11317202525 | 38800 | 38750 | 38900 | 38700 | 2063 |
| 507 | 20250401 | 110600 | 11237192725 | 38700 | 38800 | 38800 | 38700 | 669 |
| 508 | 20250401 | 110500 | 11211270075 | 38800 | 38800 | 38800 | 38700 | 1096 |
| 509 | 20250401 | 110400 | 11168791275 | 38850 | 38900 | 38900 | 38750 | 2290 |
| 510 | 20250401 | 110300 | 11079908975 | 38875 | 38900 | 38900 | 38850 | 548 |
| 511 | 20250401 | 110200 | 11058617425 | 38900 | 38650 | 38900 | 38650 | 6970 |
| 512 | 20250401 | 110100 | 10788722900 | 38650 | 38700 | 38750 | 38650 | 3681 |
| 513 | 20250401 | 110000 | 10646412650 | 38700 | 38650 | 38700 | 38600 | 1887 |
| 514 | 20250401 | 105900 | 10573473250 | 38650 | 38650 | 38700 | 38600 | 2374 |
| 515 | 20250401 | 105800 | 10481747450 | 38600 | 38750 | 38750 | 38600 | 1940 |
| 516 | 20250401 | 105700 | 10406735000 | 38750 | 38850 | 38850 | 38650 | 4045 |
| 517 | 20250401 | 105600 | 10250198800 | 38850 | 38700 | 38850 | 38600 | 3958 |
| 518 | 20250401 | 105500 | 10096970050 | 38700 | 38550 | 39000 | 38550 | 6372 |
| 519 | 20250401 | 105400 | 9850139000 | 38600 | 38600 | 38650 | 38550 | 274 |
| 520 | 20250401 | 105300 | 9839561600 | 38550 | 38550 | 38550 | 38500 | 1078 |
| 521 | 20250401 | 105200 | 9798030450 | 38550 | 38650 | 38650 | 38500 | 1378 |
| 522 | 20250401 | 105100 | 9744851350 | 38600 | 38600 | 38650 | 38600 | 1685 |
| 523 | 20250401 | 105000 | 9679757950 | 38650 | 38650 | 38650 | 38600 | 459 |
| 524 | 20250401 | 104900 | 9662030450 | 38650 | 38650 | 38650 | 38550 | 1239 |
| 525 | 20250401 | 104800 | 9614186150 | 38600 | 38650 | 38650 | 38600 | 307 |
| 526 | 20250401 | 104700 | 9602328200 | 38600 | 38650 | 38700 | 38600 | 1526 |
| 527 | 20250401 | 104600 | 9543382450 | 38650 | 38400 | 38650 | 38400 | 3253 |
| 528 | 20250401 | 104500 | 9418040550 | 38400 | 38450 | 38450 | 38350 | 1495 |
| 529 | 20250401 | 104400 | 9360610650 | 38400 | 38350 | 38450 | 38350 | 15200 |
| 530 | 20250401 | 104300 | 8776840300 | 38400 | 38250 | 38400 | 38200 | 1705 |
| 531 | 20250401 | 104200 | 8711530950 | 38300 | 38250 | 38300 | 38250 | 632 |
| 532 | 20250401 | 104100 | 8687346400 | 38300 | 38250 | 38300 | 38250 | 901 |
| 533 | 20250401 | 104000 | 8652881550 | 38200 | 38150 | 38250 | 38100 | 1298 |
| 534 | 20250401 | 103900 | 8603332150 | 38150 | 38200 | 38200 | 38150 | 2855 |
| 535 | 20250401 | 103800 | 8494392575 | 38200 | 38200 | 38250 | 38200 | 195 |
| 536 | 20250401 | 103700 | 8486939475 | 38200 | 38250 | 38250 | 38200 | 1254 |
| 537 | 20250401 | 103600 | 8439035025 | 38250 | 38350 | 38350 | 38200 | 529 |
| 538 | 20250401 | 103500 | 8418800725 | 38300 | 38400 | 38400 | 38300 | 625 |
| 539 | 20250401 | 103400 | 8394848675 | 38400 | 38400 | 38400 | 38350 | 764 |
| 540 | 20250401 | 103300 | 8365537875 | 38400 | 38350 | 38400 | 38350 | 528 |
| 541 | 20250401 | 103200 | 8345282525 | 38350 | 38350 | 38350 | 38300 | 534 |
| 542 | 20250401 | 103100 | 8324803850 | 38300 | 38300 | 38350 | 38300 | 606 |
| 543 | 20250401 | 103000 | 8301590450 | 38350 | 38350 | 38400 | 38350 | 794 |
| 544 | 20250401 | 102900 | 8271115650 | 38350 | 38400 | 38400 | 38350 | 881 |
| 545 | 20250401 | 102800 | 8237321600 | 38400 | 38400 | 38400 | 38350 | 928 |
| 546 | 20250401 | 102700 | 8201686650 | 38450 | 38300 | 38500 | 38300 | 7672 |
| 547 | 20250401 | 102600 | 7907390350 | 38250 | 38400 | 38450 | 38250 | 1353 |
| 548 | 20250401 | 102500 | 7855503350 | 38450 | 38400 | 38450 | 38400 | 522 |
| 549 | 20250401 | 102400 | 7835453800 | 38450 | 38450 | 38450 | 38400 | 97 |
| 550 | 20250401 | 102300 | 7831726150 | 38500 | 38400 | 38500 | 38400 | 219 |
| 551 | 20250401 | 102200 | 7823303050 | 38450 | 38400 | 38450 | 38400 | 508 |
| 552 | 20250401 | 102100 | 7803786250 | 38450 | 38500 | 38500 | 38400 | 379 |
| 553 | 20250401 | 102000 | 7789202300 | 38450 | 38550 | 38600 | 38450 | 2548 |
| 554 | 20250401 | 101900 | 7691092350 | 38550 | 38600 | 38650 | 38550 | 846 |
| 555 | 20250401 | 101800 | 7658437950 | 38600 | 38550 | 38600 | 38500 | 518 |
| 556 | 20250401 | 101700 | 7638458700 | 38550 | 38550 | 38600 | 38500 | 2018 |
| 557 | 20250401 | 101600 | 7560665600 | 38600 | 38600 | 38650 | 38550 | 1776 |
| 558 | 20250401 | 101500 | 7492104450 | 38600 | 38600 | 38650 | 38550 | 1781 |
| 559 | 20250401 | 101400 | 7423370450 | 38600 | 38600 | 38650 | 38550 | 1223 |
| 560 | 20250401 | 101300 | 7376155550 | 38600 | 38600 | 38650 | 38500 | 3458 |
| 561 | 20250401 | 101200 | 7242672450 | 38600 | 38400 | 38600 | 38350 | 4727 |
| 562 | 20250401 | 101100 | 7060798850 | 38350 | 38400 | 38450 | 38350 | 3778 |
| 563 | 20250401 | 101000 | 6915686400 | 38400 | 38450 | 38450 | 38350 | 461 |
| 564 | 20250401 | 100900 | 6897985250 | 38400 | 38400 | 38450 | 38350 | 2751 |
| 565 | 20250401 | 100800 | 6792340350 | 38400 | 38350 | 38400 | 38300 | 339 |
| 566 | 20250401 | 100700 | 6779335550 | 38350 | 38400 | 38400 | 38300 | 520 |
| 567 | 20250401 | 100600 | 6759390200 | 38400 | 38350 | 38400 | 38350 | 331 |
| 568 | 20250401 | 100500 | 6746686150 | 38350 | 38350 | 38400 | 38300 | 812 |
| 569 | 20250401 | 100400 | 6715534000 | 38300 | 38350 | 38400 | 38300 | 530 |
| 570 | 20250401 | 100300 | 6695213650 | 38350 | 38250 | 38350 | 38250 | 343 |
| 571 | 20250401 | 100200 | 6682081950 | 38250 | 38250 | 38250 | 38200 | 85 |
| 572 | 20250401 | 100100 | 6678830750 | 38300 | 38300 | 38300 | 38200 | 26 |
| 573 | 20250401 | 100000 | 6677836650 | 38250 | 38150 | 38300 | 38150 | 711 |
| 574 | 20250401 | 095900 | 6650678250 | 38150 | 38250 | 38250 | 38150 | 1381 |
| 575 | 20250401 | 095800 | 6597933100 | 38250 | 38300 | 38350 | 38250 | 947 |
| 576 | 20250401 | 095700 | 6561685800 | 38300 | 38350 | 38350 | 38250 | 150 |
| 577 | 20250401 | 095600 | 6555934250 | 38350 | 38300 | 38350 | 38250 | 687 |
| 578 | 20250401 | 095500 | 6529646650 | 38300 | 38300 | 38350 | 38300 | 233 |
| 579 | 20250401 | 095400 | 6520714800 | 38300 | 38300 | 38350 | 38300 | 646 |
| 580 | 20250401 | 095300 | 6495960450 | 38300 | 38300 | 38350 | 38300 | 227 |
| 581 | 20250401 | 095200 | 6487259150 | 38300 | 38300 | 38350 | 38300 | 1424 |
| 582 | 20250401 | 095100 | 6432691400 | 38350 | 38400 | 38400 | 38350 | 876 |
| 583 | 20250401 | 095000 | 6399069050 | 38350 | 38400 | 38450 | 38350 | 1793 |
| 584 | 20250401 | 094900 | 6330229550 | 38400 | 38400 | 38400 | 38400 | 321 |
| 585 | 20250401 | 094800 | 6317903150 | 38400 | 38400 | 38400 | 38350 | 935 |
| 586 | 20250401 | 094700 | 6282034400 | 38400 | 38400 | 38400 | 38350 | 172 |
| 587 | 20250401 | 094600 | 6275429900 | 38400 | 38400 | 38400 | 38350 | 931 |
| 588 | 20250401 | 094500 | 6239679700 | 38400 | 38350 | 38400 | 38350 | 1163 |
| 589 | 20250401 | 094400 | 6195031550 | 38400 | 38350 | 38400 | 38350 | 585 |
| 590 | 20250401 | 094300 | 6172586600 | 38350 | 38350 | 38350 | 38300 | 643 |
| 591 | 20250401 | 094200 | 6147927600 | 38400 | 38400 | 38400 | 38350 | 1206 |
| 592 | 20250401 | 094100 | 6101646450 | 38350 | 38400 | 38400 | 38350 | 944 |
| 593 | 20250401 | 094000 | 6065397650 | 38400 | 38400 | 38500 | 38400 | 1095 |
| 594 | 20250401 | 093900 | 6023338500 | 38450 | 38400 | 38450 | 38350 | 1432 |
| 595 | 20250401 | 093800 | 5968319050 | 38350 | 38300 | 38450 | 38300 | 1778 |
| 596 | 20250401 | 093700 | 5900128450 | 38300 | 38200 | 38300 | 38150 | 1873 |
| 597 | 20250401 | 093600 | 5828554400 | 38200 | 38100 | 38200 | 38100 | 1048 |
| 598 | 20250401 | 093500 | 5788564550 | 38100 | 38050 | 38150 | 38000 | 3231 |
| 599 | 20250401 | 093400 | 5665690000 | 38050 | 38100 | 38100 | 38000 | 1640 |
| 600 | 20250401 | 093300 | 5603288700 | 38100 | 38150 | 38150 | 38100 | 1343 |
| 601 | 20250401 | 093200 | 5552108000 | 38150 | 38100 | 38150 | 38100 | 632 |
| 602 | 20250401 | 093100 | 5528023400 | 38100 | 38100 | 38200 | 38050 | 2687 |
| 603 | 20250401 | 093000 | 5425630150 | 38050 | 38100 | 38150 | 38050 | 1964 |
| 604 | 20250401 | 092900 | 5350834800 | 38150 | 38150 | 38150 | 38050 | 3196 |
| 605 | 20250401 | 092800 | 5229024300 | 38150 | 38200 | 38250 | 38000 | 4094 |
| 606 | 20250401 | 092700 | 5072853050 | 38150 | 38300 | 38300 | 38100 | 4069 |
| 607 | 20250401 | 092600 | 4917460150 | 38300 | 38350 | 38400 | 38250 | 1529 |
| 608 | 20250401 | 092500 | 4858861250 | 38400 | 38350 | 38400 | 38300 | 2275 |
| 609 | 20250401 | 092400 | 4771577475 | 38350 | 38450 | 38450 | 38300 | 1755 |
| 610 | 20250401 | 092300 | 4704241300 | 38450 | 38500 | 38500 | 38450 | 1085 |
| 611 | 20250401 | 092200 | 4662503150 | 38500 | 38600 | 38600 | 38350 | 1673 |
| 612 | 20250401 | 092100 | 4598137300 | 38550 | 38550 | 38600 | 38550 | 704 |
| 613 | 20250401 | 092000 | 4570997500 | 38550 | 38600 | 38600 | 38500 | 3451 |
| 614 | 20250401 | 091900 | 4437980000 | 38600 | 38650 | 38700 | 38500 | 5161 |
| 615 | 20250401 | 091800 | 4238786200 | 38700 | 38700 | 38800 | 38650 | 2087 |
| 616 | 20250401 | 091700 | 4158071550 | 38700 | 38650 | 38750 | 38650 | 1430 |
| 617 | 20250401 | 091600 | 4102732650 | 38700 | 38850 | 38900 | 38700 | 3474 |
| 618 | 20250401 | 091500 | 3968094300 | 38900 | 38700 | 38900 | 38700 | 3243 |
| 619 | 20250401 | 091400 | 3842238250 | 38650 | 38800 | 38850 | 38650 | 6351 |
| 620 | 20250401 | 091300 | 3596199300 | 38800 | 38850 | 38850 | 38750 | 3282 |
| 621 | 20250401 | 091200 | 3468820800 | 38850 | 39000 | 39000 | 38700 | 6264 |
| 622 | 20250401 | 091100 | 3225503375 | 38950 | 39050 | 39050 | 38900 | 3745 |
| 623 | 20250401 | 091000 | 3079521425 | 39100 | 39150 | 39300 | 39050 | 3320 |
| 624 | 20250401 | 090900 | 2949662275 | 39150 | 39150 | 39150 | 39050 | 2294 |
| 625 | 20250401 | 090800 | 2859957925 | 39050 | 39250 | 39300 | 39050 | 7424 |
| 626 | 20250401 | 090700 | 2569356425 | 39200 | 39200 | 39250 | 39200 | 985 |
| 627 | 20250401 | 090600 | 2530711175 | 39200 | 39350 | 39350 | 39150 | 3790 |
| 628 | 20250401 | 090500 | 2381997550 | 39350 | 39150 | 39400 | 39100 | 3346 |
| 629 | 20250401 | 090400 | 2250510475 | 39100 | 39150 | 39200 | 39100 | 2696 |
| 630 | 20250401 | 090300 | 2145001875 | 39150 | 39100 | 39150 | 39000 | 2598 |
| 631 | 20250401 | 090200 | 2043533700 | 39100 | 39250 | 39350 | 38950 | 11442 |
| 632 | 20250401 | 090100 | 1595772850 | 39250 | 39500 | 39500 | 39000 | 11775 |
| 633 | 20250401 | 090000 | 1133970700 | 39500 | 39350 | 39500 | 39200 | 28810 |