32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 190600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 3845 |
| 3 | 20250401 | 190500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 4 | 20250401 | 190400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 5 | 20250401 | 190300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 6 | 20250401 | 190200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 7 | 20250401 | 190100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 8 | 20250401 | 190000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 9 | 20250401 | 185900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 10 | 20250401 | 185800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 11 | 20250401 | 185700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 12 | 20250401 | 185600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 13 | 20250401 | 185500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 14 | 20250401 | 185400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 15 | 20250401 | 185300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 16 | 20250401 | 185200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 17 | 20250401 | 185100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 18 | 20250401 | 185000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 19 | 20250401 | 184900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 20 | 20250401 | 184800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 21 | 20250401 | 184700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 22 | 20250401 | 184600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 23 | 20250401 | 184500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 24 | 20250401 | 184400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 25 | 20250401 | 184300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 26 | 20250401 | 184200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 27 | 20250401 | 184100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 28 | 20250401 | 184000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 29 | 20250401 | 183900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 30 | 20250401 | 183800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 31 | 20250401 | 183700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 32 | 20250401 | 183600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 3845 |
| 33 | 20250401 | 183500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 34 | 20250401 | 183400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 35 | 20250401 | 183300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 36 | 20250401 | 183200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 37 | 20250401 | 183100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 38 | 20250401 | 183000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 39 | 20250401 | 182900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 40 | 20250401 | 182800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 41 | 20250401 | 182700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 42 | 20250401 | 182600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 43 | 20250401 | 182500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 44 | 20250401 | 182400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 45 | 20250401 | 182300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 46 | 20250401 | 182200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 47 | 20250401 | 182100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 48 | 20250401 | 182000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 49 | 20250401 | 181900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 50 | 20250401 | 181800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 51 | 20250401 | 181700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 52 | 20250401 | 181600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 53 | 20250401 | 181500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 54 | 20250401 | 181400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 55 | 20250401 | 181300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 56 | 20250401 | 181200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 57 | 20250401 | 181100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 58 | 20250401 | 181000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 59 | 20250401 | 180900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 60 | 20250401 | 180800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 61 | 20250401 | 180700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 62 | 20250401 | 180600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 3845 |
| 63 | 20250401 | 180500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 64 | 20250401 | 180400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 65 | 20250401 | 180300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 66 | 20250401 | 180200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 67 | 20250401 | 180100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 68 | 20250401 | 180000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 69 | 20250401 | 175900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 70 | 20250401 | 175800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 71 | 20250401 | 175700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 72 | 20250401 | 175600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 73 | 20250401 | 175500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 74 | 20250401 | 175400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 75 | 20250401 | 175300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 76 | 20250401 | 175200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 77 | 20250401 | 175100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 78 | 20250401 | 175000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 79 | 20250401 | 174900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 80 | 20250401 | 174800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 81 | 20250401 | 174700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 82 | 20250401 | 174600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 83 | 20250401 | 174500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 84 | 20250401 | 174400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 85 | 20250401 | 174300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 86 | 20250401 | 174200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 87 | 20250401 | 174100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 88 | 20250401 | 174000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 89 | 20250401 | 173900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 90 | 20250401 | 173800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 91 | 20250401 | 173700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 92 | 20250401 | 173600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 3845 |
| 93 | 20250401 | 173500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 94 | 20250401 | 173400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 95 | 20250401 | 173300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 96 | 20250401 | 173200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 97 | 20250401 | 173100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 98 | 20250401 | 173000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 99 | 20250401 | 172900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 100 | 20250401 | 172800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 101 | 20250401 | 172700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 102 | 20250401 | 172600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 103 | 20250401 | 172500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 104 | 20250401 | 172400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 105 | 20250401 | 172300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 106 | 20250401 | 172200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 107 | 20250401 | 172100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 108 | 20250401 | 172000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 109 | 20250401 | 171900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 110 | 20250401 | 171800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 111 | 20250401 | 171700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 112 | 20250401 | 171600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 113 | 20250401 | 171500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 114 | 20250401 | 171400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 115 | 20250401 | 171300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 116 | 20250401 | 171200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 117 | 20250401 | 171100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 118 | 20250401 | 171000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 119 | 20250401 | 170900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 120 | 20250401 | 170800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 121 | 20250401 | 170700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 122 | 20250401 | 170600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 3845 |
| 123 | 20250401 | 170500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 124 | 20250401 | 170400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 125 | 20250401 | 170300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 126 | 20250401 | 170200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 127 | 20250401 | 170100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 128 | 20250401 | 170000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 129 | 20250401 | 165900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 130 | 20250401 | 165800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 131 | 20250401 | 165700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 132 | 20250401 | 165600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 133 | 20250401 | 165500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 134 | 20250401 | 165400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 135 | 20250401 | 165300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 136 | 20250401 | 165200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 137 | 20250401 | 165100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 138 | 20250401 | 165000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 139 | 20250401 | 164900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 140 | 20250401 | 164800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 141 | 20250401 | 164700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 142 | 20250401 | 164600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 143 | 20250401 | 164500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 144 | 20250401 | 164400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 145 | 20250401 | 164300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 146 | 20250401 | 164200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 147 | 20250401 | 164100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 148 | 20250401 | 164000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 149 | 20250401 | 163900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 150 | 20250401 | 163800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 151 | 20250401 | 163700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 152 | 20250401 | 163600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 3845 |
| 153 | 20250401 | 163500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 154 | 20250401 | 163400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 155 | 20250401 | 163300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 156 | 20250401 | 163200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 157 | 20250401 | 163100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 158 | 20250401 | 163000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 159 | 20250401 | 162900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 160 | 20250401 | 162800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 161 | 20250401 | 162700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 162 | 20250401 | 162600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 163 | 20250401 | 162500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 164 | 20250401 | 162400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 165 | 20250401 | 162300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 166 | 20250401 | 162200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 167 | 20250401 | 162100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 168 | 20250401 | 162000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 169 | 20250401 | 161900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 170 | 20250401 | 161800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 171 | 20250401 | 161700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 172 | 20250401 | 161600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 173 | 20250401 | 161500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 174 | 20250401 | 161400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 175 | 20250401 | 161300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 176 | 20250401 | 161200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 177 | 20250401 | 161100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 178 | 20250401 | 161000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 179 | 20250401 | 160900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 180 | 20250401 | 160800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 181 | 20250401 | 160700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 182 | 20250401 | 160600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 3845 |
| 183 | 20250401 | 160500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 184 | 20250401 | 160400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 185 | 20250401 | 160300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 186 | 20250401 | 160200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 187 | 20250401 | 160100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 188 | 20250401 | 160000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 189 | 20250401 | 155900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 190 | 20250401 | 155800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 191 | 20250401 | 155700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 192 | 20250401 | 155600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 193 | 20250401 | 155500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 194 | 20250401 | 155400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 195 | 20250401 | 155300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 196 | 20250401 | 155200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 197 | 20250401 | 155100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 198 | 20250401 | 155000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 199 | 20250401 | 154900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 200 | 20250401 | 154800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 201 | 20250401 | 154700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 202 | 20250401 | 154600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 203 | 20250401 | 154500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 204 | 20250401 | 154400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 205 | 20250401 | 154300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 206 | 20250401 | 154200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 207 | 20250401 | 154100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 208 | 20250401 | 154000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 209 | 20250401 | 153900 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 210 | 20250401 | 153800 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 211 | 20250401 | 153700 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 212 | 20250401 | 153600 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 3845 |
| 213 | 20250401 | 153500 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 214 | 20250401 | 153400 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 215 | 20250401 | 153300 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 216 | 20250401 | 153200 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 217 | 20250401 | 153100 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 0 |
| 218 | 20250401 | 153000 | 11289893950 | 65600 | 65600 | 65600 | 65600 | 3845 |
| 219 | 20250401 | 152900 | 11037661950 | 65700 | 65700 | 65700 | 65700 | 0 |
| 220 | 20250401 | 152800 | 11037661950 | 65700 | 65700 | 65700 | 65700 | 0 |
| 221 | 20250401 | 152700 | 11037661950 | 65700 | 65700 | 65700 | 65700 | 0 |
| 222 | 20250401 | 152600 | 11037661950 | 65700 | 65700 | 65700 | 65700 | 0 |
| 223 | 20250401 | 152500 | 11037661950 | 65700 | 65700 | 65700 | 65700 | 0 |
| 224 | 20250401 | 152400 | 11037661950 | 65700 | 65700 | 65700 | 65700 | 0 |
| 225 | 20250401 | 152300 | 11037661950 | 65700 | 65700 | 65700 | 65700 | 0 |
| 226 | 20250401 | 152200 | 11037661950 | 65700 | 65700 | 65700 | 65700 | 0 |
| 227 | 20250401 | 152100 | 11037661950 | 65700 | 65700 | 65700 | 65700 | 0 |
| 228 | 20250401 | 152000 | 11037661950 | 65700 | 65700 | 65700 | 65700 | 0 |
| 229 | 20250401 | 151900 | 11037661950 | 65700 | 65300 | 65700 | 65200 | 590 |
| 230 | 20250401 | 151800 | 10999090550 | 65400 | 65300 | 65400 | 65200 | 2197 |
| 231 | 20250401 | 151700 | 10855638450 | 65400 | 65400 | 65400 | 65300 | 230 |
| 232 | 20250401 | 151600 | 10840605250 | 65300 | 65400 | 65400 | 65300 | 264 |
| 233 | 20250401 | 151500 | 10823354450 | 65300 | 65400 | 65400 | 65300 | 152 |
| 234 | 20250401 | 151400 | 10813425550 | 65400 | 65400 | 65400 | 65300 | 74 |
| 235 | 20250401 | 151300 | 10808586250 | 65300 | 65400 | 65400 | 65300 | 54 |
| 236 | 20250401 | 151200 | 10805056650 | 65300 | 65400 | 65400 | 65300 | 61 |
| 237 | 20250401 | 151100 | 10801072550 | 65400 | 65300 | 65400 | 65200 | 1313 |
| 238 | 20250401 | 151000 | 10715330150 | 65200 | 65300 | 65400 | 65200 | 507 |
| 239 | 20250401 | 150900 | 10682233950 | 65400 | 65400 | 65400 | 65300 | 621 |
| 240 | 20250401 | 150800 | 10641672150 | 65300 | 65300 | 65400 | 65300 | 555 |
| 241 | 20250401 | 150700 | 10605398750 | 65400 | 65400 | 65400 | 65300 | 271 |
| 242 | 20250401 | 150600 | 10587686950 | 65400 | 65400 | 65400 | 65300 | 336 |
| 243 | 20250401 | 150500 | 10565736050 | 65400 | 65500 | 65500 | 65400 | 451 |
| 244 | 20250401 | 150400 | 10536234350 | 65500 | 65500 | 65500 | 65400 | 467 |
| 245 | 20250401 | 150300 | 10505677850 | 65500 | 65400 | 65500 | 65300 | 662 |
| 246 | 20250401 | 150200 | 10462392850 | 65400 | 65300 | 65400 | 65300 | 260 |
| 247 | 20250401 | 150100 | 10445393850 | 65400 | 65400 | 65400 | 65300 | 263 |
| 248 | 20250401 | 150000 | 10428203550 | 65400 | 65400 | 65400 | 65300 | 488 |
| 249 | 20250401 | 145900 | 10396321850 | 65400 | 65500 | 65500 | 65300 | 1085 |
| 250 | 20250401 | 145800 | 10325396150 | 65500 | 65500 | 65500 | 65400 | 145 |
| 251 | 20250401 | 145700 | 10315899350 | 65500 | 65500 | 65500 | 65400 | 166 |
| 252 | 20250401 | 145600 | 10305028350 | 65500 | 65500 | 65500 | 65400 | 150 |
| 253 | 20250401 | 145500 | 10295203550 | 65500 | 65400 | 65500 | 65400 | 138 |
| 254 | 20250401 | 145400 | 10286169450 | 65500 | 65500 | 65500 | 65400 | 162 |
| 255 | 20250401 | 145300 | 10275560350 | 65500 | 65500 | 65500 | 65400 | 179 |
| 256 | 20250401 | 145200 | 10263837850 | 65500 | 65500 | 65500 | 65400 | 194 |
| 257 | 20250401 | 145100 | 10251135950 | 65500 | 65400 | 65500 | 65400 | 151 |
| 258 | 20250401 | 145000 | 10241251450 | 65400 | 65500 | 65600 | 65400 | 3924 |
| 259 | 20250401 | 144900 | 9984541650 | 65600 | 65600 | 65600 | 65500 | 143 |
| 260 | 20250401 | 144800 | 9975161050 | 65500 | 65600 | 65600 | 65500 | 187 |
| 261 | 20250401 | 144700 | 9962895850 | 65500 | 65500 | 65500 | 65400 | 414 |
| 262 | 20250401 | 144600 | 9935779050 | 65500 | 65500 | 65600 | 65400 | 955 |
| 263 | 20250401 | 144500 | 9873288950 | 65600 | 65600 | 65600 | 65400 | 382 |
| 264 | 20250401 | 144400 | 9848256050 | 65600 | 65500 | 65600 | 65400 | 194 |
| 265 | 20250401 | 144300 | 9835549750 | 65500 | 65500 | 65500 | 65400 | 645 |
| 266 | 20250401 | 144200 | 9793303050 | 65400 | 65500 | 65500 | 65400 | 219 |
| 267 | 20250401 | 144100 | 9778961850 | 65500 | 65500 | 65500 | 65400 | 188 |
| 268 | 20250401 | 144000 | 9766649650 | 65400 | 65500 | 65500 | 65400 | 183 |
| 269 | 20250401 | 143900 | 9754663550 | 65500 | 65500 | 65500 | 65400 | 233 |
| 270 | 20250401 | 143800 | 9739403900 | 65500 | 65500 | 65500 | 65400 | 356 |
| 271 | 20250401 | 143700 | 9716100400 | 65500 | 65500 | 65500 | 65400 | 177 |
| 272 | 20250401 | 143600 | 9704508600 | 65500 | 65500 | 65500 | 65500 | 128 |
| 273 | 20250401 | 143500 | 9696124600 | 65500 | 65500 | 65500 | 65400 | 198 |
| 274 | 20250401 | 143400 | 9683157600 | 65400 | 65400 | 65500 | 65400 | 237 |
| 275 | 20250401 | 143300 | 9667636800 | 65500 | 65500 | 65500 | 65400 | 207 |
| 276 | 20250401 | 143200 | 9654078400 | 65500 | 65500 | 65500 | 65400 | 232 |
| 277 | 20250401 | 143100 | 9638892300 | 65500 | 65500 | 65500 | 65400 | 196 |
| 278 | 20250401 | 143000 | 9626054600 | 65500 | 65500 | 65500 | 65400 | 141 |
| 279 | 20250401 | 142900 | 9616820900 | 65500 | 65500 | 65600 | 65500 | 250 |
| 280 | 20250401 | 142800 | 9600442000 | 65500 | 65600 | 65600 | 65500 | 423 |
| 281 | 20250401 | 142700 | 9572727700 | 65600 | 65600 | 65600 | 65500 | 209 |
| 282 | 20250401 | 142600 | 9559018900 | 65600 | 65600 | 65600 | 65500 | 203 |
| 283 | 20250401 | 142500 | 9545703800 | 65600 | 65700 | 65700 | 65600 | 233 |
| 284 | 20250401 | 142400 | 9530411000 | 65700 | 65700 | 65700 | 65700 | 181 |
| 285 | 20250401 | 142300 | 9518519300 | 65600 | 65700 | 65700 | 65600 | 236 |
| 286 | 20250401 | 142200 | 9503026200 | 65700 | 65700 | 65700 | 65600 | 245 |
| 287 | 20250401 | 142100 | 9486935300 | 65700 | 65700 | 65700 | 65600 | 141 |
| 288 | 20250401 | 142000 | 9477673400 | 65700 | 65700 | 65700 | 65600 | 186 |
| 289 | 20250401 | 141900 | 9465468700 | 65600 | 65500 | 65700 | 65500 | 176 |
| 290 | 20250401 | 141800 | 9453922500 | 65500 | 65500 | 65500 | 65500 | 353 |
| 291 | 20250401 | 141700 | 9430801000 | 65500 | 65700 | 65700 | 65400 | 619 |
| 292 | 20250401 | 141600 | 9390215300 | 65700 | 65700 | 65700 | 65600 | 203 |
| 293 | 20250401 | 141500 | 9376880000 | 65700 | 65700 | 65800 | 65700 | 230 |
| 294 | 20250401 | 141400 | 9361767000 | 65700 | 65800 | 65800 | 65700 | 555 |
| 295 | 20250401 | 141300 | 9325284600 | 65800 | 65700 | 65800 | 65700 | 509 |
| 296 | 20250401 | 141200 | 9291833700 | 65700 | 65600 | 65700 | 65600 | 226 |
| 297 | 20250401 | 141100 | 9276987600 | 65600 | 65700 | 65700 | 65600 | 379 |
| 298 | 20250401 | 141000 | 9252105500 | 65700 | 65700 | 65700 | 65600 | 141 |
| 299 | 20250401 | 140900 | 9242843500 | 65700 | 65700 | 65700 | 65600 | 256 |
| 300 | 20250401 | 140800 | 9226024400 | 65600 | 65700 | 65700 | 65600 | 196 |
| 301 | 20250401 | 140700 | 9213149600 | 65700 | 65700 | 65700 | 65600 | 196 |
| 302 | 20250401 | 140600 | 9200274200 | 65700 | 65500 | 65700 | 65500 | 602 |
| 303 | 20250401 | 140500 | 9160780100 | 65700 | 65700 | 65700 | 65600 | 338 |
| 304 | 20250401 | 140400 | 9138592900 | 65700 | 65300 | 65700 | 65300 | 1429 |
| 305 | 20250401 | 140300 | 9045060000 | 65400 | 65400 | 65400 | 65300 | 308 |
| 306 | 20250401 | 140200 | 9024918500 | 65400 | 65400 | 65400 | 65400 | 314 |
| 307 | 20250401 | 140100 | 9004382900 | 65400 | 65400 | 65400 | 65300 | 92 |
| 308 | 20250401 | 140000 | 8998368000 | 65400 | 65300 | 65400 | 65300 | 258 |
| 309 | 20250401 | 135900 | 8981496900 | 65400 | 65400 | 65400 | 65400 | 53 |
| 310 | 20250401 | 135800 | 8978030700 | 65400 | 65400 | 65400 | 65300 | 46 |
| 311 | 20250401 | 135700 | 8975024200 | 65400 | 65400 | 65400 | 65300 | 200 |
| 312 | 20250401 | 135600 | 8961945500 | 65400 | 65500 | 65500 | 65300 | 959 |
| 313 | 20250401 | 135500 | 8899270600 | 65500 | 65500 | 65500 | 65500 | 54 |
| 314 | 20250401 | 135400 | 8895733600 | 65500 | 65400 | 65500 | 65400 | 518 |
| 315 | 20250401 | 135300 | 8861852700 | 65400 | 65300 | 65400 | 65300 | 202 |
| 316 | 20250401 | 135200 | 8848642400 | 65400 | 65400 | 65400 | 65300 | 629 |
| 317 | 20250401 | 135100 | 8807507500 | 65400 | 65300 | 65400 | 65300 | 111 |
| 318 | 20250401 | 135000 | 8800249800 | 65400 | 65400 | 65400 | 65300 | 83 |
| 319 | 20250401 | 134900 | 8794821800 | 65400 | 65400 | 65400 | 65300 | 55 |
| 320 | 20250401 | 134800 | 8791227100 | 65400 | 65300 | 65400 | 65300 | 133 |
| 321 | 20250401 | 134700 | 8782539100 | 65400 | 65300 | 65400 | 65200 | 1412 |
| 322 | 20250401 | 134600 | 8690330700 | 65300 | 65300 | 65300 | 65200 | 182 |
| 323 | 20250401 | 134500 | 8678459900 | 65300 | 65300 | 65300 | 65200 | 115 |
| 324 | 20250401 | 134400 | 8670955400 | 65200 | 65300 | 65300 | 65200 | 41 |
| 325 | 20250401 | 134300 | 8668279400 | 65300 | 65500 | 65500 | 65200 | 2587 |
| 326 | 20250401 | 134200 | 8499355100 | 65400 | 65500 | 65500 | 65400 | 86 |
| 327 | 20250401 | 134100 | 8493727500 | 65500 | 65500 | 65500 | 65400 | 34 |
| 328 | 20250401 | 134000 | 8491501000 | 65500 | 65800 | 65800 | 65500 | 752 |
| 329 | 20250401 | 133900 | 8442204400 | 65700 | 65800 | 65800 | 65700 | 90 |
| 330 | 20250401 | 133800 | 8436287300 | 65700 | 65700 | 65800 | 65700 | 283 |
| 331 | 20250401 | 133700 | 8417686800 | 65700 | 65800 | 65800 | 65700 | 397 |
| 332 | 20250401 | 133600 | 8391590300 | 65800 | 65600 | 65800 | 65600 | 307 |
| 333 | 20250401 | 133500 | 8371436200 | 65600 | 65600 | 65600 | 65500 | 246 |
| 334 | 20250401 | 133400 | 8355299100 | 65500 | 65600 | 65600 | 65500 | 342 |
| 335 | 20250401 | 133300 | 8332867000 | 65600 | 65600 | 65600 | 65500 | 35 |
| 336 | 20250401 | 133200 | 8330573200 | 65600 | 65600 | 65600 | 65500 | 301 |
| 337 | 20250401 | 133100 | 8310828500 | 65600 | 65600 | 65600 | 65500 | 135 |
| 338 | 20250401 | 133000 | 8301981800 | 65600 | 65600 | 65600 | 65500 | 43 |
| 339 | 20250401 | 132900 | 8299161900 | 65600 | 65500 | 65600 | 65400 | 383 |
| 340 | 20250401 | 132800 | 8274071900 | 65500 | 65500 | 65500 | 65500 | 175 |
| 341 | 20250401 | 132700 | 8262609400 | 65500 | 65600 | 65700 | 65500 | 134 |
| 342 | 20250401 | 132600 | 8253820100 | 65600 | 65600 | 65700 | 65600 | 321 |
| 343 | 20250401 | 132500 | 8232761000 | 65700 | 65700 | 65700 | 65600 | 46 |
| 344 | 20250401 | 132400 | 8229739200 | 65700 | 65700 | 65700 | 65600 | 70 |
| 345 | 20250401 | 132300 | 8225142800 | 65600 | 65800 | 65800 | 65600 | 437 |
| 346 | 20250401 | 132200 | 8196437800 | 65800 | 65800 | 65800 | 65700 | 151 |
| 347 | 20250401 | 132100 | 8186505600 | 65800 | 65800 | 65800 | 65700 | 62 |
| 348 | 20250401 | 132000 | 8182427600 | 65800 | 65800 | 65800 | 65700 | 222 |
| 349 | 20250401 | 131900 | 8167823800 | 65800 | 65800 | 65800 | 65700 | 91 |
| 350 | 20250401 | 131800 | 8161837400 | 65800 | 65800 | 65800 | 65700 | 129 |
| 351 | 20250401 | 131700 | 8153357100 | 65800 | 65600 | 65800 | 65600 | 1246 |
| 352 | 20250401 | 131600 | 8071505500 | 65600 | 65700 | 65700 | 65600 | 143 |
| 353 | 20250401 | 131500 | 8062119600 | 65600 | 65600 | 65700 | 65600 | 288 |
| 354 | 20250401 | 131400 | 8043221800 | 65700 | 65700 | 65700 | 65600 | 79 |
| 355 | 20250401 | 131300 | 8038032500 | 65600 | 65700 | 65700 | 65600 | 72 |
| 356 | 20250401 | 131200 | 8033304400 | 65700 | 65600 | 65700 | 65600 | 261 |
| 357 | 20250401 | 131100 | 8016158100 | 65600 | 65700 | 65700 | 65600 | 80 |
| 358 | 20250401 | 131000 | 8010904900 | 65700 | 65600 | 65700 | 65600 | 109 |
| 359 | 20250401 | 130900 | 8003748200 | 65700 | 65600 | 65700 | 65600 | 365 |
| 360 | 20250401 | 130800 | 7979799300 | 65700 | 65700 | 65700 | 65600 | 353 |
| 361 | 20250401 | 130700 | 7956635600 | 65700 | 65600 | 65800 | 65600 | 2697 |
| 362 | 20250401 | 130600 | 7779561000 | 65500 | 65500 | 65600 | 65500 | 262 |
| 363 | 20250401 | 130500 | 7762380100 | 65600 | 65600 | 65600 | 65500 | 135 |
| 364 | 20250401 | 130400 | 7753529700 | 65500 | 65600 | 65600 | 65500 | 46 |
| 365 | 20250401 | 130300 | 7750514400 | 65500 | 65500 | 65600 | 65500 | 24 |
| 366 | 20250401 | 130200 | 7748941800 | 65500 | 65600 | 65600 | 65500 | 78 |
| 367 | 20250401 | 130100 | 7743829600 | 65600 | 65600 | 65600 | 65500 | 69 |
| 368 | 20250401 | 130000 | 7739308500 | 65500 | 65700 | 65700 | 65500 | 198 |
| 369 | 20250401 | 125900 | 7726323700 | 65700 | 65600 | 65700 | 65600 | 49 |
| 370 | 20250401 | 125800 | 7723106700 | 65700 | 65700 | 65700 | 65600 | 34 |
| 371 | 20250401 | 125700 | 7720874500 | 65600 | 65600 | 65700 | 65600 | 344 |
| 372 | 20250401 | 125600 | 7698306900 | 65600 | 65600 | 65700 | 65600 | 86 |
| 373 | 20250401 | 125500 | 7692663700 | 65600 | 65600 | 65700 | 65600 | 256 |
| 374 | 20250401 | 125400 | 7675866800 | 65700 | 65700 | 65700 | 65700 | 16 |
| 375 | 20250401 | 125300 | 7674815600 | 65700 | 65700 | 65700 | 65600 | 54 |
| 376 | 20250401 | 125200 | 7671271600 | 65600 | 65700 | 65700 | 65600 | 521 |
| 377 | 20250401 | 125100 | 7637082600 | 65600 | 65700 | 65700 | 65600 | 535 |
| 378 | 20250401 | 125000 | 7601986100 | 65700 | 65700 | 65700 | 65600 | 72 |
| 379 | 20250401 | 124900 | 7597259700 | 65600 | 65600 | 65700 | 65500 | 1269 |
| 380 | 20250401 | 124800 | 7514075800 | 65700 | 65700 | 65700 | 65600 | 333 |
| 381 | 20250401 | 124700 | 7492226100 | 65700 | 65700 | 65700 | 65600 | 40 |
| 382 | 20250401 | 124600 | 7489598600 | 65700 | 65800 | 65800 | 65600 | 223 |
| 383 | 20250401 | 124500 | 7474948600 | 65800 | 65800 | 65800 | 65700 | 204 |
| 384 | 20250401 | 124400 | 7461540500 | 65700 | 65900 | 65900 | 65700 | 442 |
| 385 | 20250401 | 124300 | 7432458900 | 65900 | 65900 | 65900 | 65800 | 40 |
| 386 | 20250401 | 124200 | 7429824600 | 65900 | 65800 | 65900 | 65800 | 37 |
| 387 | 20250401 | 124100 | 7427387300 | 65900 | 65900 | 65900 | 65800 | 215 |
| 388 | 20250401 | 124000 | 7413238400 | 65800 | 65900 | 65900 | 65800 | 115 |
| 389 | 20250401 | 123900 | 7405666800 | 65900 | 66100 | 66100 | 65800 | 785 |
| 390 | 20250401 | 123800 | 7353877200 | 66100 | 66100 | 66100 | 66100 | 37 |
| 391 | 20250401 | 123700 | 7351431500 | 66000 | 66000 | 66100 | 66000 | 58 |
| 392 | 20250401 | 123600 | 7347600700 | 66000 | 66000 | 66100 | 66000 | 588 |
| 393 | 20250401 | 123500 | 7308777500 | 66000 | 66000 | 66000 | 65900 | 119 |
| 394 | 20250401 | 123400 | 7300927100 | 66000 | 66000 | 66000 | 65900 | 242 |
| 395 | 20250401 | 123300 | 7284969600 | 65900 | 66000 | 66000 | 65900 | 206 |
| 396 | 20250401 | 123200 | 7271375800 | 66000 | 65900 | 66000 | 65900 | 90 |
| 397 | 20250401 | 123100 | 7265439800 | 66000 | 66000 | 66000 | 65900 | 225 |
| 398 | 20250401 | 123000 | 7250600300 | 66000 | 66000 | 66000 | 65900 | 240 |
| 399 | 20250401 | 122900 | 7234772100 | 66000 | 65900 | 66000 | 65900 | 23 |
| 400 | 20250401 | 122800 | 7233254700 | 65900 | 66000 | 66000 | 65900 | 49 |
| 401 | 20250401 | 122700 | 7230022400 | 66000 | 65800 | 66000 | 65800 | 960 |
| 402 | 20250401 | 122600 | 7166840400 | 65800 | 65800 | 65800 | 65700 | 115 |
| 403 | 20250401 | 122500 | 7159275300 | 65700 | 65700 | 65800 | 65700 | 121 |
| 404 | 20250401 | 122400 | 7151323700 | 65800 | 65900 | 65900 | 65800 | 715 |
| 405 | 20250401 | 122300 | 7104262500 | 65900 | 65900 | 65900 | 65800 | 163 |
| 406 | 20250401 | 122200 | 7093524700 | 65900 | 65900 | 65900 | 65900 | 62 |
| 407 | 20250401 | 122100 | 7089438900 | 65900 | 65900 | 65900 | 65800 | 123 |
| 408 | 20250401 | 122000 | 7081339900 | 65800 | 65900 | 65900 | 65800 | 70 |
| 409 | 20250401 | 121900 | 7076730600 | 65900 | 65900 | 65900 | 65800 | 59 |
| 410 | 20250401 | 121800 | 7072844200 | 65900 | 65900 | 65900 | 65800 | 79 |
| 411 | 20250401 | 121700 | 7067638700 | 65900 | 65900 | 66000 | 65900 | 59 |
| 412 | 20250401 | 121600 | 7063746900 | 66000 | 66000 | 66000 | 65900 | 467 |
| 413 | 20250401 | 121500 | 7032970000 | 66000 | 66000 | 66000 | 65900 | 101 |
| 414 | 20250401 | 121400 | 7026304100 | 66000 | 66000 | 66000 | 65900 | 133 |
| 415 | 20250401 | 121300 | 7017533800 | 66000 | 66000 | 66000 | 65900 | 294 |
| 416 | 20250401 | 121200 | 6998129900 | 66000 | 66000 | 66000 | 65900 | 225 |
| 417 | 20250401 | 121100 | 6983286600 | 66000 | 66000 | 66000 | 65900 | 201 |
| 418 | 20250401 | 121000 | 6970020800 | 66000 | 65900 | 66000 | 65800 | 1423 |
| 419 | 20250401 | 120900 | 6876207200 | 65900 | 65800 | 65900 | 65800 | 357 |
| 420 | 20250401 | 120800 | 6852699600 | 65900 | 65800 | 65900 | 65800 | 130 |
| 421 | 20250401 | 120700 | 6844135500 | 65900 | 65800 | 65900 | 65800 | 293 |
| 422 | 20250401 | 120600 | 6824852900 | 65800 | 65800 | 65800 | 65700 | 160 |
| 423 | 20250401 | 120500 | 6814325700 | 65800 | 65700 | 65800 | 65700 | 409 |
| 424 | 20250401 | 120400 | 6787447700 | 65700 | 65700 | 65700 | 65600 | 191 |
| 425 | 20250401 | 120300 | 6774904000 | 65700 | 65500 | 65700 | 65500 | 615 |
| 426 | 20250401 | 120200 | 6734605600 | 65500 | 65500 | 65500 | 65400 | 362 |
| 427 | 20250401 | 120100 | 6710895200 | 65400 | 65500 | 65500 | 65400 | 50 |
| 428 | 20250401 | 120000 | 6707621900 | 65500 | 65400 | 65500 | 65400 | 51 |
| 429 | 20250401 | 115900 | 6704284900 | 65500 | 65400 | 65500 | 65400 | 101 |
| 430 | 20250401 | 115800 | 6697676700 | 65400 | 65400 | 65500 | 65400 | 158 |
| 431 | 20250401 | 115700 | 6687340800 | 65400 | 65500 | 65500 | 65400 | 73 |
| 432 | 20250401 | 115600 | 6682559700 | 65400 | 65500 | 65500 | 65400 | 165 |
| 433 | 20250401 | 115500 | 6671757400 | 65400 | 65700 | 65700 | 65300 | 975 |
| 434 | 20250401 | 115400 | 6607945000 | 65600 | 65600 | 65700 | 65600 | 461 |
| 435 | 20250401 | 115300 | 6577697300 | 65600 | 65600 | 65700 | 65600 | 8 |
| 436 | 20250401 | 115200 | 6577172100 | 65600 | 65700 | 65700 | 65600 | 48 |
| 437 | 20250401 | 115100 | 6574020700 | 65600 | 65700 | 65700 | 65600 | 245 |
| 438 | 20250401 | 115000 | 6557926900 | 65600 | 65700 | 65700 | 65600 | 137 |
| 439 | 20250401 | 114900 | 6548929100 | 65700 | 65800 | 65800 | 65700 | 434 |
| 440 | 20250401 | 114800 | 6520412400 | 65800 | 65700 | 65800 | 65700 | 470 |
| 441 | 20250401 | 114700 | 6489506800 | 65600 | 65700 | 65700 | 65600 | 29 |
| 442 | 20250401 | 114600 | 6487602300 | 65600 | 65500 | 65700 | 65500 | 1163 |
| 443 | 20250401 | 114500 | 6411385600 | 65500 | 65400 | 65500 | 65400 | 85 |
| 444 | 20250401 | 114400 | 6405822600 | 65500 | 65600 | 65600 | 65500 | 223 |
| 445 | 20250401 | 114300 | 6391215400 | 65500 | 65600 | 65600 | 65500 | 56 |
| 446 | 20250401 | 114200 | 6387544500 | 65600 | 65500 | 65600 | 65500 | 46 |
| 447 | 20250401 | 114100 | 6384528700 | 65600 | 65600 | 65600 | 65400 | 304 |
| 448 | 20250401 | 114000 | 6364623600 | 65600 | 65700 | 65700 | 65400 | 1232 |
| 449 | 20250401 | 113900 | 6283885700 | 65700 | 65700 | 65700 | 65600 | 72 |
| 450 | 20250401 | 113800 | 6279155500 | 65600 | 65700 | 65900 | 65600 | 1333 |
| 451 | 20250401 | 113700 | 6191524800 | 65700 | 65700 | 65700 | 65600 | 396 |
| 452 | 20250401 | 113600 | 6165508200 | 65700 | 65800 | 65800 | 65700 | 509 |
| 453 | 20250401 | 113500 | 6132058000 | 65800 | 65500 | 65800 | 65500 | 1833 |
| 454 | 20250401 | 113400 | 6011595100 | 65600 | 65600 | 65600 | 65500 | 194 |
| 455 | 20250401 | 113300 | 5998869300 | 65600 | 65300 | 65600 | 65300 | 3011 |
| 456 | 20250401 | 113200 | 5801742700 | 65400 | 65300 | 65400 | 65300 | 151 |
| 457 | 20250401 | 113100 | 5791879500 | 65400 | 65300 | 65400 | 65200 | 832 |
| 458 | 20250401 | 113000 | 5737548100 | 65300 | 65300 | 65300 | 65200 | 90 |
| 459 | 20250401 | 112900 | 5731676100 | 65300 | 65400 | 65400 | 65300 | 44 |
| 460 | 20250401 | 112800 | 5728802000 | 65300 | 65300 | 65400 | 65300 | 184 |
| 461 | 20250401 | 112700 | 5716785500 | 65400 | 65400 | 65400 | 65300 | 830 |
| 462 | 20250401 | 112600 | 5662568800 | 65400 | 65300 | 65400 | 65200 | 265 |
| 463 | 20250401 | 112500 | 5645263100 | 65300 | 65200 | 65300 | 65100 | 686 |
| 464 | 20250401 | 112400 | 5600538700 | 65200 | 65200 | 65200 | 65100 | 82 |
| 465 | 20250401 | 112300 | 5595194600 | 65200 | 65100 | 65200 | 65000 | 655 |
| 466 | 20250401 | 112200 | 5552554100 | 65100 | 65000 | 65100 | 65000 | 41 |
| 467 | 20250401 | 112100 | 5549887900 | 65100 | 65100 | 65100 | 65000 | 22 |
| 468 | 20250401 | 112000 | 5548456300 | 65100 | 65100 | 65200 | 65000 | 454 |
| 469 | 20250401 | 111900 | 5518894500 | 65100 | 65200 | 65200 | 65000 | 264 |
| 470 | 20250401 | 111800 | 5501707700 | 65100 | 65200 | 65200 | 65100 | 38 |
| 471 | 20250401 | 111700 | 5499232200 | 65200 | 65100 | 65200 | 65000 | 451 |
| 472 | 20250401 | 111600 | 5469873900 | 65100 | 65100 | 65100 | 65000 | 408 |
| 473 | 20250401 | 111500 | 5443333200 | 65000 | 65200 | 65200 | 65000 | 327 |
| 474 | 20250401 | 111400 | 5422045600 | 65200 | 65000 | 65200 | 65000 | 1209 |
| 475 | 20250401 | 111300 | 5343339900 | 65100 | 65100 | 65100 | 65000 | 331 |
| 476 | 20250401 | 111200 | 5321804800 | 65100 | 65100 | 65100 | 65000 | 25 |
| 477 | 20250401 | 111100 | 5320178200 | 65000 | 65000 | 65100 | 65000 | 74 |
| 478 | 20250401 | 111000 | 5315365400 | 65000 | 65200 | 65200 | 65000 | 317 |
| 479 | 20250401 | 110900 | 5294748800 | 65100 | 65200 | 65200 | 65100 | 38 |
| 480 | 20250401 | 110800 | 5292273900 | 65200 | 65100 | 65200 | 65000 | 442 |
| 481 | 20250401 | 110700 | 5263504000 | 65100 | 65000 | 65200 | 65000 | 774 |
| 482 | 20250401 | 110600 | 5213128700 | 65100 | 65100 | 65100 | 65000 | 31 |
| 483 | 20250401 | 110500 | 5211112300 | 65000 | 65000 | 65000 | 64900 | 1281 |
| 484 | 20250401 | 110400 | 5127878600 | 64900 | 64900 | 65000 | 64900 | 78 |
| 485 | 20250401 | 110300 | 5122815100 | 65000 | 65000 | 65000 | 64900 | 18 |
| 486 | 20250401 | 110200 | 5121645500 | 65000 | 64900 | 65100 | 64800 | 237 |
| 487 | 20250401 | 110100 | 5106254200 | 64900 | 64800 | 64900 | 64800 | 44 |
| 488 | 20250401 | 110000 | 5103400300 | 64800 | 65100 | 65100 | 64700 | 1150 |
| 489 | 20250401 | 105900 | 5028763400 | 65200 | 65200 | 65200 | 65100 | 366 |
| 490 | 20250401 | 105800 | 5004904000 | 65200 | 65100 | 65200 | 65100 | 47 |
| 491 | 20250401 | 105700 | 5001842400 | 65100 | 64900 | 65200 | 64900 | 1593 |
| 492 | 20250401 | 105600 | 4898323000 | 64800 | 65000 | 65000 | 64800 | 592 |
| 493 | 20250401 | 105500 | 4859913400 | 65000 | 65000 | 65000 | 64900 | 69 |
| 494 | 20250401 | 105400 | 4855432400 | 65000 | 64900 | 65000 | 64900 | 276 |
| 495 | 20250401 | 105300 | 4837516200 | 65000 | 64900 | 65000 | 64900 | 139 |
| 496 | 20250401 | 105200 | 4828491500 | 65000 | 64800 | 65000 | 64800 | 703 |
| 497 | 20250401 | 105100 | 4782871700 | 64900 | 64900 | 64900 | 64800 | 353 |
| 498 | 20250401 | 105000 | 4759987600 | 64800 | 64900 | 64900 | 64800 | 492 |
| 499 | 20250401 | 104900 | 4728080600 | 65000 | 65000 | 65000 | 64900 | 48 |
| 500 | 20250401 | 104800 | 4724962700 | 64900 | 64800 | 65000 | 64700 | 1175 |
| 501 | 20250401 | 104700 | 4648771100 | 64800 | 64800 | 64800 | 64700 | 175 |
| 502 | 20250401 | 104600 | 4637438900 | 64700 | 64800 | 64800 | 64700 | 517 |
| 503 | 20250401 | 104500 | 4603987600 | 64800 | 64600 | 64800 | 64500 | 631 |
| 504 | 20250401 | 104400 | 4563195700 | 64600 | 64500 | 64600 | 64400 | 612 |
| 505 | 20250401 | 104300 | 4523709500 | 64500 | 64200 | 64500 | 64200 | 1059 |
| 506 | 20250401 | 104200 | 4455600300 | 64200 | 64200 | 64300 | 64200 | 122 |
| 507 | 20250401 | 104100 | 4447765900 | 64200 | 64200 | 64300 | 64200 | 58 |
| 508 | 20250401 | 104000 | 4444041100 | 64200 | 64400 | 64400 | 64200 | 269 |
| 509 | 20250401 | 103900 | 4426759300 | 64400 | 64400 | 64400 | 64300 | 303 |
| 510 | 20250401 | 103800 | 4407274100 | 64300 | 64300 | 64400 | 64300 | 86 |
| 511 | 20250401 | 103700 | 4401743300 | 64300 | 64400 | 64400 | 64300 | 178 |
| 512 | 20250401 | 103600 | 4390297100 | 64400 | 64400 | 64400 | 64300 | 28 |
| 513 | 20250401 | 103500 | 4388495400 | 64400 | 64400 | 64400 | 64300 | 308 |
| 514 | 20250401 | 103400 | 4368687200 | 64400 | 64500 | 64500 | 64300 | 96 |
| 515 | 20250401 | 103300 | 4362509200 | 64500 | 64300 | 64500 | 64300 | 360 |
| 516 | 20250401 | 103200 | 4339347200 | 64200 | 64300 | 64300 | 64200 | 352 |
| 517 | 20250401 | 103100 | 4316720700 | 64300 | 64400 | 64400 | 64200 | 473 |
| 518 | 20250401 | 103000 | 4286311200 | 64400 | 64500 | 64600 | 64300 | 553 |
| 519 | 20250401 | 102900 | 4250678500 | 64500 | 64500 | 64600 | 64500 | 50 |
| 520 | 20250401 | 102800 | 4247452600 | 64600 | 64500 | 64600 | 64500 | 556 |
| 521 | 20250401 | 102700 | 4211581600 | 64400 | 64500 | 64500 | 64400 | 65 |
| 522 | 20250401 | 102600 | 4207389700 | 64400 | 64500 | 64500 | 64400 | 263 |
| 523 | 20250401 | 102500 | 4190427900 | 64500 | 64600 | 64600 | 64400 | 711 |
| 524 | 20250401 | 102400 | 4144541100 | 64600 | 64600 | 64600 | 64500 | 141 |
| 525 | 20250401 | 102300 | 4135442100 | 64600 | 64500 | 64700 | 64500 | 697 |
| 526 | 20250401 | 102200 | 4090467000 | 64500 | 64500 | 64500 | 64300 | 338 |
| 527 | 20250401 | 102100 | 4068682200 | 64500 | 64600 | 64600 | 64400 | 254 |
| 528 | 20250401 | 102000 | 4052306500 | 64600 | 64600 | 64600 | 64300 | 827 |
| 529 | 20250401 | 101900 | 3999010100 | 64600 | 64500 | 64600 | 64500 | 268 |
| 530 | 20250401 | 101800 | 3981718800 | 64600 | 64600 | 64600 | 64500 | 177 |
| 531 | 20250401 | 101700 | 3970298800 | 64600 | 64700 | 64700 | 64500 | 215 |
| 532 | 20250401 | 101600 | 3956414100 | 64700 | 64600 | 64700 | 64600 | 153 |
| 533 | 20250401 | 101500 | 3946529200 | 64700 | 64700 | 64700 | 64500 | 317 |
| 534 | 20250401 | 101400 | 3926052200 | 64600 | 64600 | 64700 | 64600 | 774 |
| 535 | 20250401 | 101300 | 3876049900 | 64600 | 64500 | 64600 | 64400 | 388 |
| 536 | 20250401 | 101200 | 3851018600 | 64500 | 64300 | 64500 | 64300 | 1130 |
| 537 | 20250401 | 101100 | 3778258500 | 64300 | 64100 | 64400 | 64100 | 1047 |
| 538 | 20250401 | 101000 | 3710942300 | 64200 | 64300 | 64300 | 64100 | 484 |
| 539 | 20250401 | 100900 | 3679859700 | 64200 | 64200 | 64300 | 64200 | 287 |
| 540 | 20250401 | 100800 | 3661433400 | 64300 | 64300 | 64300 | 64200 | 693 |
| 541 | 20250401 | 100700 | 3616891400 | 64300 | 64200 | 64300 | 64100 | 313 |
| 542 | 20250401 | 100600 | 3596799300 | 64100 | 64100 | 64200 | 64000 | 581 |
| 543 | 20250401 | 100500 | 3559561900 | 64100 | 64100 | 64200 | 64100 | 202 |
| 544 | 20250401 | 100400 | 3546613500 | 64200 | 64000 | 64200 | 63900 | 767 |
| 545 | 20250401 | 100300 | 3497468200 | 64000 | 63900 | 64000 | 63900 | 573 |
| 546 | 20250401 | 100200 | 3460841000 | 63900 | 63800 | 63900 | 63700 | 627 |
| 547 | 20250401 | 100100 | 3420841900 | 63800 | 63800 | 64000 | 63700 | 1212 |
| 548 | 20250401 | 100000 | 3343425700 | 63800 | 63700 | 63800 | 63700 | 273 |
| 549 | 20250401 | 095900 | 3326034000 | 63800 | 63700 | 63800 | 63700 | 138 |
| 550 | 20250401 | 095800 | 3317242500 | 63800 | 63500 | 63800 | 63400 | 1412 |
| 551 | 20250401 | 095700 | 3227379900 | 63500 | 63400 | 63500 | 63300 | 298 |
| 552 | 20250401 | 095600 | 3208491300 | 63400 | 63300 | 63500 | 63300 | 400 |
| 553 | 20250401 | 095500 | 3183133000 | 63300 | 63250 | 63400 | 63200 | 752 |
| 554 | 20250401 | 095400 | 3135537000 | 63300 | 63400 | 63400 | 63200 | 1252 |
| 555 | 20250401 | 095300 | 3056278000 | 63400 | 63400 | 63500 | 63300 | 654 |
| 556 | 20250401 | 095200 | 3014819300 | 63400 | 63500 | 63500 | 63400 | 304 |
| 557 | 20250401 | 095100 | 2995538300 | 63500 | 63500 | 63600 | 63400 | 476 |
| 558 | 20250401 | 095000 | 2965313700 | 63600 | 63700 | 63700 | 63400 | 3716 |
| 559 | 20250401 | 094900 | 2729202300 | 63600 | 63900 | 63900 | 63600 | 2020 |
| 560 | 20250401 | 094800 | 2600532400 | 64000 | 63800 | 64000 | 63700 | 958 |
| 561 | 20250401 | 094700 | 2539384000 | 63800 | 63800 | 63800 | 63700 | 43 |
| 562 | 20250401 | 094600 | 2536642700 | 63700 | 63700 | 63800 | 63600 | 810 |
| 563 | 20250401 | 094500 | 2485042900 | 63600 | 63800 | 63800 | 63600 | 383 |
| 564 | 20250401 | 094400 | 2460653000 | 63800 | 63800 | 63900 | 63700 | 371 |
| 565 | 20250401 | 094300 | 2436970800 | 63900 | 64000 | 64100 | 63800 | 471 |
| 566 | 20250401 | 094200 | 2406857700 | 64000 | 64000 | 64000 | 63700 | 202 |
| 567 | 20250401 | 094100 | 2393957800 | 64000 | 63900 | 64000 | 63800 | 917 |
| 568 | 20250401 | 094000 | 2335337200 | 63900 | 64000 | 64100 | 63600 | 2719 |
| 569 | 20250401 | 093900 | 2161639700 | 64100 | 64200 | 64200 | 64000 | 174 |
| 570 | 20250401 | 093800 | 2150487300 | 64100 | 64200 | 64200 | 64000 | 667 |
| 571 | 20250401 | 093700 | 2107753400 | 64100 | 64200 | 64200 | 64100 | 188 |
| 572 | 20250401 | 093600 | 2095688300 | 64100 | 64000 | 64200 | 64000 | 501 |
| 573 | 20250401 | 093500 | 2063577300 | 64100 | 64150 | 64150 | 64000 | 963 |
| 574 | 20250401 | 093400 | 2001861350 | 64200 | 64300 | 64400 | 64100 | 1302 |
| 575 | 20250401 | 093300 | 1918300950 | 64300 | 64300 | 64400 | 64200 | 730 |
| 576 | 20250401 | 093200 | 1871361550 | 64300 | 64400 | 64400 | 64100 | 1273 |
| 577 | 20250401 | 093100 | 1789513150 | 64400 | 64500 | 64600 | 64400 | 212 |
| 578 | 20250401 | 093000 | 1775838400 | 64600 | 64800 | 64800 | 64400 | 1198 |
| 579 | 20250401 | 092900 | 1698475550 | 64800 | 64800 | 64800 | 64700 | 238 |
| 580 | 20250401 | 092800 | 1683074950 | 64700 | 65100 | 65100 | 64700 | 1340 |
| 581 | 20250401 | 092700 | 1596210850 | 64900 | 65100 | 65100 | 64900 | 185 |
| 582 | 20250401 | 092600 | 1584187950 | 65100 | 65100 | 65100 | 65000 | 488 |
| 583 | 20250401 | 092500 | 1552448450 | 65200 | 65200 | 65200 | 64900 | 1924 |
| 584 | 20250401 | 092400 | 1427407150 | 65200 | 65200 | 65300 | 65100 | 239 |
| 585 | 20250401 | 092300 | 1411830050 | 65200 | 65500 | 65500 | 65100 | 1989 |
| 586 | 20250401 | 092200 | 1281979250 | 65500 | 65500 | 65500 | 65500 | 61 |
| 587 | 20250401 | 092100 | 1277983750 | 65500 | 65400 | 65500 | 65400 | 47 |
| 588 | 20250401 | 092000 | 1274908550 | 65500 | 65700 | 65700 | 65400 | 1677 |
| 589 | 20250401 | 091900 | 1164960550 | 65600 | 65700 | 65800 | 65600 | 371 |
| 590 | 20250401 | 091800 | 1140586250 | 65700 | 65500 | 65800 | 65400 | 898 |
| 591 | 20250401 | 091700 | 1081619750 | 65500 | 65400 | 65500 | 65300 | 385 |
| 592 | 20250401 | 091600 | 1056422850 | 65400 | 65400 | 65400 | 65200 | 597 |
| 593 | 20250401 | 091500 | 1017442550 | 65400 | 65400 | 65400 | 65300 | 512 |
| 594 | 20250401 | 091400 | 983958750 | 65300 | 65400 | 65400 | 65300 | 253 |
| 595 | 20250401 | 091300 | 967415950 | 65400 | 65400 | 65500 | 65300 | 6422 |
| 596 | 20250401 | 091200 | 547452000 | 65400 | 65600 | 65600 | 65400 | 866 |
| 597 | 20250401 | 091100 | 490742800 | 65500 | 65700 | 65700 | 65500 | 318 |
| 598 | 20250401 | 091000 | 469864500 | 65700 | 65500 | 65700 | 65500 | 369 |
| 599 | 20250401 | 090900 | 445658200 | 65500 | 65600 | 65600 | 65500 | 292 |
| 600 | 20250401 | 090800 | 426504700 | 65500 | 65600 | 65600 | 65500 | 207 |
| 601 | 20250401 | 090700 | 412927400 | 65700 | 65500 | 65700 | 65500 | 366 |
| 602 | 20250401 | 090600 | 388933800 | 65500 | 65700 | 65700 | 65500 | 386 |
| 603 | 20250401 | 090500 | 363612100 | 65600 | 65800 | 65900 | 65600 | 408 |
| 604 | 20250401 | 090400 | 336787700 | 65700 | 65800 | 65800 | 65600 | 482 |
| 605 | 20250401 | 090300 | 305087900 | 65600 | 65700 | 65900 | 65600 | 235 |
| 606 | 20250401 | 090200 | 289633100 | 65700 | 65800 | 66000 | 65300 | 1419 |
| 607 | 20250401 | 090100 | 196369100 | 65900 | 66100 | 66100 | 65700 | 1176 |
| 608 | 20250401 | 090000 | 118845300 | 66000 | 66100 | 66500 | 65900 | 1798 |