33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 193100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 4109 |
| 3 | 20250411 | 193000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 4 | 20250411 | 192900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 5 | 20250411 | 192800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 6 | 20250411 | 192700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 7 | 20250411 | 192600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 8 | 20250411 | 192500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 9 | 20250411 | 192400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 10 | 20250411 | 192300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 11 | 20250411 | 192200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 12 | 20250411 | 192100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 13 | 20250411 | 192000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 14 | 20250411 | 191900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 15 | 20250411 | 191800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 16 | 20250411 | 191700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 17 | 20250411 | 191600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 18 | 20250411 | 191500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 19 | 20250411 | 191400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 20 | 20250411 | 191300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 21 | 20250411 | 191200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 22 | 20250411 | 191100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 23 | 20250411 | 191000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 24 | 20250411 | 190900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 25 | 20250411 | 190800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 26 | 20250411 | 190700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 27 | 20250411 | 190600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 28 | 20250411 | 190500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 29 | 20250411 | 190400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 30 | 20250411 | 190300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 31 | 20250411 | 190200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 32 | 20250411 | 190100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 4109 |
| 33 | 20250411 | 190000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 34 | 20250411 | 185900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 35 | 20250411 | 185800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 36 | 20250411 | 185700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 37 | 20250411 | 185600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 38 | 20250411 | 185500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 39 | 20250411 | 185400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 40 | 20250411 | 185300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 41 | 20250411 | 185200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 42 | 20250411 | 185100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 43 | 20250411 | 185000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 44 | 20250411 | 184900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 45 | 20250411 | 184800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 46 | 20250411 | 184700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 47 | 20250411 | 184600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 48 | 20250411 | 184500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 49 | 20250411 | 184400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 50 | 20250411 | 184300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 51 | 20250411 | 184200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 52 | 20250411 | 184100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 53 | 20250411 | 184000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 54 | 20250411 | 183900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 55 | 20250411 | 183800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 56 | 20250411 | 183700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 57 | 20250411 | 183600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 58 | 20250411 | 183500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 59 | 20250411 | 183400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 60 | 20250411 | 183300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 61 | 20250411 | 183200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 62 | 20250411 | 183100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 4109 |
| 63 | 20250411 | 183000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 64 | 20250411 | 182900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 65 | 20250411 | 182800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 66 | 20250411 | 182700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 67 | 20250411 | 182600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 68 | 20250411 | 182500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 69 | 20250411 | 182400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 70 | 20250411 | 182300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 71 | 20250411 | 182200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 72 | 20250411 | 182100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 73 | 20250411 | 182000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 74 | 20250411 | 181900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 75 | 20250411 | 181800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 76 | 20250411 | 181700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 77 | 20250411 | 181600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 78 | 20250411 | 181500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 79 | 20250411 | 181400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 80 | 20250411 | 181300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 81 | 20250411 | 181200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 82 | 20250411 | 181100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 83 | 20250411 | 181000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 84 | 20250411 | 180900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 85 | 20250411 | 180800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 86 | 20250411 | 180700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 87 | 20250411 | 180600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 88 | 20250411 | 180500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 89 | 20250411 | 180400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 90 | 20250411 | 180300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 91 | 20250411 | 180200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 92 | 20250411 | 180100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 4109 |
| 93 | 20250411 | 180000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 94 | 20250411 | 175900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 95 | 20250411 | 175800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 96 | 20250411 | 175700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 97 | 20250411 | 175600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 98 | 20250411 | 175500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 99 | 20250411 | 175400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 100 | 20250411 | 175300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 101 | 20250411 | 175200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 102 | 20250411 | 175100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 103 | 20250411 | 175000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 104 | 20250411 | 174900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 105 | 20250411 | 174800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 106 | 20250411 | 174700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 107 | 20250411 | 174600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 108 | 20250411 | 174500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 109 | 20250411 | 174400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 110 | 20250411 | 174300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 111 | 20250411 | 174200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 112 | 20250411 | 174100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 113 | 20250411 | 174000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 114 | 20250411 | 173900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 115 | 20250411 | 173800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 116 | 20250411 | 173700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 117 | 20250411 | 173600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 118 | 20250411 | 173500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 119 | 20250411 | 173400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 120 | 20250411 | 173300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 121 | 20250411 | 173200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 122 | 20250411 | 173100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 4109 |
| 123 | 20250411 | 173000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 124 | 20250411 | 172900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 125 | 20250411 | 172800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 126 | 20250411 | 172700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 127 | 20250411 | 172600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 128 | 20250411 | 172500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 129 | 20250411 | 172400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 130 | 20250411 | 172300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 131 | 20250411 | 172200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 132 | 20250411 | 172100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 133 | 20250411 | 172000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 134 | 20250411 | 171900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 135 | 20250411 | 171800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 136 | 20250411 | 171700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 137 | 20250411 | 171600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 138 | 20250411 | 171500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 139 | 20250411 | 171400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 140 | 20250411 | 171300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 141 | 20250411 | 171200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 142 | 20250411 | 171100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 143 | 20250411 | 171000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 144 | 20250411 | 170900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 145 | 20250411 | 170800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 146 | 20250411 | 170700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 147 | 20250411 | 170600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 148 | 20250411 | 170500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 149 | 20250411 | 170400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 150 | 20250411 | 170300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 151 | 20250411 | 170200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 152 | 20250411 | 170100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 4109 |
| 153 | 20250411 | 170000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 154 | 20250411 | 165900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 155 | 20250411 | 165800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 156 | 20250411 | 165700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 157 | 20250411 | 165600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 158 | 20250411 | 165500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 159 | 20250411 | 165400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 160 | 20250411 | 165300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 161 | 20250411 | 165200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 162 | 20250411 | 165100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 163 | 20250411 | 165000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 164 | 20250411 | 164900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 165 | 20250411 | 164800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 166 | 20250411 | 164700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 167 | 20250411 | 164600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 168 | 20250411 | 164500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 169 | 20250411 | 164400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 170 | 20250411 | 164300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 171 | 20250411 | 164200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 172 | 20250411 | 164100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 173 | 20250411 | 164000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 174 | 20250411 | 163900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 175 | 20250411 | 163800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 176 | 20250411 | 163700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 177 | 20250411 | 163600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 178 | 20250411 | 163500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 179 | 20250411 | 163400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 180 | 20250411 | 163300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 181 | 20250411 | 163200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 182 | 20250411 | 163100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 4109 |
| 183 | 20250411 | 163000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 184 | 20250411 | 162900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 185 | 20250411 | 162800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 186 | 20250411 | 162700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 187 | 20250411 | 162600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 188 | 20250411 | 162500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 189 | 20250411 | 162400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 190 | 20250411 | 162300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 191 | 20250411 | 162200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 192 | 20250411 | 162100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 193 | 20250411 | 162000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 194 | 20250411 | 161900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 195 | 20250411 | 161800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 196 | 20250411 | 161700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 197 | 20250411 | 161600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 198 | 20250411 | 161500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 199 | 20250411 | 161400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 200 | 20250411 | 161300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 201 | 20250411 | 161200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 202 | 20250411 | 161100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 203 | 20250411 | 161000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 204 | 20250411 | 160900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 205 | 20250411 | 160800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 206 | 20250411 | 160700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 207 | 20250411 | 160600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 208 | 20250411 | 160500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 209 | 20250411 | 160400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 210 | 20250411 | 160300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 211 | 20250411 | 160200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 212 | 20250411 | 160100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 4109 |
| 213 | 20250411 | 160000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 214 | 20250411 | 155900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 215 | 20250411 | 155800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 216 | 20250411 | 155700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 217 | 20250411 | 155600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 218 | 20250411 | 155500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 219 | 20250411 | 155400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 220 | 20250411 | 155300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 221 | 20250411 | 155200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 222 | 20250411 | 155100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 223 | 20250411 | 155000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 224 | 20250411 | 154900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 225 | 20250411 | 154800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 226 | 20250411 | 154700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 227 | 20250411 | 154600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 228 | 20250411 | 154500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 229 | 20250411 | 154400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 230 | 20250411 | 154300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 231 | 20250411 | 154200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 232 | 20250411 | 154100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 233 | 20250411 | 154000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 234 | 20250411 | 153900 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 235 | 20250411 | 153800 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 236 | 20250411 | 153700 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 237 | 20250411 | 153600 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 238 | 20250411 | 153500 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 239 | 20250411 | 153400 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 240 | 20250411 | 153300 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 241 | 20250411 | 153200 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 0 |
| 242 | 20250411 | 153100 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 4109 |
| 243 | 20250411 | 153000 | 2767948050 | 56600 | 56600 | 56600 | 56600 | 4109 |
| 244 | 20250411 | 152900 | 2535378650 | 56300 | 56300 | 56300 | 56300 | 0 |
| 245 | 20250411 | 152800 | 2535378650 | 56300 | 56300 | 56300 | 56300 | 0 |
| 246 | 20250411 | 152700 | 2535378650 | 56300 | 56300 | 56300 | 56300 | 0 |
| 247 | 20250411 | 152600 | 2535378650 | 56300 | 56300 | 56300 | 56300 | 0 |
| 248 | 20250411 | 152500 | 2535378650 | 56300 | 56300 | 56300 | 56300 | 0 |
| 249 | 20250411 | 152400 | 2535378650 | 56300 | 56300 | 56300 | 56300 | 0 |
| 250 | 20250411 | 152300 | 2535378650 | 56300 | 56300 | 56300 | 56300 | 0 |
| 251 | 20250411 | 152200 | 2535378650 | 56300 | 56300 | 56300 | 56300 | 0 |
| 252 | 20250411 | 152100 | 2535378650 | 56300 | 56300 | 56300 | 56300 | 0 |
| 253 | 20250411 | 152000 | 2535378650 | 56300 | 56300 | 56300 | 56300 | 0 |
| 254 | 20250411 | 151900 | 2535378650 | 56300 | 56500 | 56500 | 56300 | 177 |
| 255 | 20250411 | 151800 | 2525381650 | 56500 | 56500 | 56500 | 56300 | 91 |
| 256 | 20250411 | 151700 | 2520240350 | 56200 | 56400 | 56400 | 56200 | 165 |
| 257 | 20250411 | 151600 | 2510950750 | 56300 | 56500 | 56500 | 56300 | 39 |
| 258 | 20250411 | 151500 | 2508751150 | 56400 | 56300 | 56400 | 56300 | 88 |
| 259 | 20250411 | 151400 | 2503794250 | 56300 | 56400 | 56400 | 56200 | 161 |
| 260 | 20250411 | 151300 | 2494729850 | 56400 | 56600 | 56600 | 56200 | 283 |
| 261 | 20250411 | 151200 | 2478794850 | 56600 | 56400 | 56600 | 56300 | 251 |
| 262 | 20250411 | 151100 | 2464626750 | 56400 | 56400 | 56400 | 56300 | 48 |
| 263 | 20250411 | 151000 | 2461921050 | 56400 | 56400 | 56500 | 56400 | 207 |
| 264 | 20250411 | 150900 | 2450242650 | 56400 | 56300 | 56500 | 56300 | 184 |
| 265 | 20250411 | 150800 | 2439864250 | 56400 | 56400 | 56400 | 56400 | 26 |
| 266 | 20250411 | 150700 | 2438397850 | 56300 | 56400 | 56400 | 56300 | 70 |
| 267 | 20250411 | 150600 | 2434454350 | 56200 | 56300 | 56400 | 56200 | 171 |
| 268 | 20250411 | 150500 | 2424816550 | 56300 | 56400 | 56400 | 56200 | 483 |
| 269 | 20250411 | 150400 | 2397615650 | 56400 | 56400 | 56400 | 56300 | 69 |
| 270 | 20250411 | 150300 | 2393726650 | 56400 | 56400 | 56400 | 56300 | 57 |
| 271 | 20250411 | 150200 | 2390515950 | 56400 | 56300 | 56400 | 56300 | 29 |
| 272 | 20250411 | 150100 | 2388880950 | 56300 | 56300 | 56300 | 56200 | 125 |
| 273 | 20250411 | 150000 | 2381844950 | 56200 | 56300 | 56300 | 56200 | 68 |
| 274 | 20250411 | 145900 | 2378018350 | 56200 | 56600 | 56600 | 56200 | 248 |
| 275 | 20250411 | 145800 | 2364031250 | 56600 | 56300 | 56600 | 56200 | 63 |
| 276 | 20250411 | 145700 | 2360474150 | 56300 | 56400 | 56500 | 56300 | 76 |
| 277 | 20250411 | 145600 | 2356186850 | 56300 | 56300 | 56400 | 56200 | 114 |
| 278 | 20250411 | 145500 | 2349769550 | 56300 | 56300 | 56300 | 56100 | 48 |
| 279 | 20250411 | 145400 | 2347069450 | 56300 | 56500 | 56500 | 56300 | 76 |
| 280 | 20250411 | 145300 | 2342783550 | 56300 | 56400 | 56400 | 56200 | 152 |
| 281 | 20250411 | 145200 | 2334225650 | 56300 | 56300 | 56400 | 56300 | 26 |
| 282 | 20250411 | 145100 | 2332759850 | 56100 | 56200 | 56300 | 56100 | 48 |
| 283 | 20250411 | 145000 | 2330059650 | 56200 | 56200 | 56300 | 56200 | 60 |
| 284 | 20250411 | 144900 | 2326685350 | 56100 | 56400 | 56400 | 56100 | 107 |
| 285 | 20250411 | 144800 | 2320659650 | 56400 | 56300 | 56400 | 56300 | 30 |
| 286 | 20250411 | 144700 | 2318968450 | 56300 | 56200 | 56400 | 56200 | 54 |
| 287 | 20250411 | 144600 | 2315927750 | 56100 | 56300 | 56400 | 56100 | 230 |
| 288 | 20250411 | 144500 | 2302973550 | 56300 | 56200 | 56300 | 56200 | 20 |
| 289 | 20250411 | 144400 | 2301847750 | 56200 | 56300 | 56300 | 56200 | 38 |
| 290 | 20250411 | 144300 | 2299710150 | 56200 | 56300 | 56300 | 56200 | 29 |
| 291 | 20250411 | 144200 | 2298078550 | 56300 | 56300 | 56300 | 56200 | 66 |
| 292 | 20250411 | 144100 | 2294367750 | 56300 | 56400 | 56400 | 56200 | 31 |
| 293 | 20250411 | 144000 | 2292622350 | 56400 | 56400 | 56400 | 56200 | 40 |
| 294 | 20250411 | 143900 | 2290369050 | 56300 | 56400 | 56400 | 56200 | 34 |
| 295 | 20250411 | 143800 | 2288456650 | 56400 | 56200 | 56400 | 56100 | 105 |
| 296 | 20250411 | 143700 | 2282553950 | 56300 | 56300 | 56400 | 56300 | 26 |
| 297 | 20250411 | 143600 | 2281089550 | 56300 | 56400 | 56400 | 56200 | 38 |
| 298 | 20250411 | 143500 | 2278949950 | 56400 | 56300 | 56400 | 56200 | 18 |
| 299 | 20250411 | 143400 | 2277936450 | 56300 | 56300 | 56300 | 56200 | 41 |
| 300 | 20250411 | 143300 | 2275630450 | 56300 | 56400 | 56400 | 56200 | 71 |
| 301 | 20250411 | 143200 | 2271636150 | 56400 | 56200 | 56400 | 56200 | 41 |
| 302 | 20250411 | 143100 | 2269329450 | 56300 | 56300 | 56400 | 56300 | 28 |
| 303 | 20250411 | 143000 | 2267752950 | 56300 | 56200 | 56400 | 56200 | 30 |
| 304 | 20250411 | 142900 | 2266064050 | 56100 | 56300 | 56300 | 56100 | 121 |
| 305 | 20250411 | 142800 | 2259261450 | 56300 | 56300 | 56300 | 56200 | 77 |
| 306 | 20250411 | 142700 | 2254926950 | 56300 | 56300 | 56300 | 56200 | 41 |
| 307 | 20250411 | 142600 | 2252620550 | 56200 | 56200 | 56200 | 56100 | 23 |
| 308 | 20250411 | 142500 | 2251328650 | 56100 | 56200 | 56300 | 56100 | 137 |
| 309 | 20250411 | 142400 | 2243637350 | 56200 | 56200 | 56200 | 56200 | 22 |
| 310 | 20250411 | 142300 | 2242400950 | 56300 | 56300 | 56300 | 56200 | 18 |
| 311 | 20250411 | 142200 | 2241388650 | 56200 | 56100 | 56200 | 56100 | 26 |
| 312 | 20250411 | 142100 | 2239927550 | 56100 | 56300 | 56300 | 56100 | 121 |
| 313 | 20250411 | 142000 | 2233131950 | 56300 | 56100 | 56300 | 56100 | 15 |
| 314 | 20250411 | 141900 | 2232288950 | 56100 | 56300 | 56300 | 56100 | 54 |
| 315 | 20250411 | 141800 | 2229251250 | 56300 | 56100 | 56400 | 56100 | 14 |
| 316 | 20250411 | 141700 | 2228463250 | 56300 | 56100 | 56300 | 56000 | 114 |
| 317 | 20250411 | 141600 | 2222062550 | 56100 | 56200 | 56200 | 56000 | 48 |
| 318 | 20250411 | 141500 | 2219368650 | 56000 | 56200 | 56200 | 56000 | 157 |
| 319 | 20250411 | 141400 | 2210559150 | 56100 | 56200 | 56200 | 56100 | 62 |
| 320 | 20250411 | 141300 | 2207077150 | 56400 | 56100 | 56400 | 56100 | 105 |
| 321 | 20250411 | 141200 | 2201181050 | 56100 | 56200 | 56300 | 56100 | 53 |
| 322 | 20250411 | 141100 | 2198200950 | 56100 | 56400 | 56400 | 56100 | 65 |
| 323 | 20250411 | 141000 | 2194546050 | 56300 | 56300 | 56300 | 56200 | 58 |
| 324 | 20250411 | 140900 | 2191281150 | 56200 | 56500 | 56500 | 56100 | 117 |
| 325 | 20250411 | 140800 | 2184704150 | 56200 | 56400 | 56400 | 56200 | 87 |
| 326 | 20250411 | 140700 | 2179805450 | 56300 | 56400 | 56500 | 56300 | 54 |
| 327 | 20250411 | 140600 | 2176763250 | 56300 | 56200 | 56300 | 56100 | 125 |
| 328 | 20250411 | 140500 | 2169732550 | 56300 | 56400 | 56400 | 56200 | 143 |
| 329 | 20250411 | 140400 | 2161687450 | 56400 | 56400 | 56400 | 56300 | 34 |
| 330 | 20250411 | 140300 | 2159771250 | 56400 | 56500 | 56500 | 56400 | 26 |
| 331 | 20250411 | 140200 | 2158304250 | 56400 | 56300 | 56400 | 56300 | 28 |
| 332 | 20250411 | 140100 | 2156726750 | 56400 | 56500 | 56500 | 56300 | 99 |
| 333 | 20250411 | 140000 | 2151149150 | 56500 | 56400 | 56500 | 56400 | 47 |
| 334 | 20250411 | 135900 | 2148495850 | 56400 | 56500 | 56500 | 56400 | 43 |
| 335 | 20250411 | 135800 | 2146069250 | 56500 | 56400 | 56500 | 56400 | 47 |
| 336 | 20250411 | 135700 | 2143415650 | 56400 | 56400 | 56400 | 56400 | 18 |
| 337 | 20250411 | 135600 | 2142400450 | 56200 | 56300 | 56500 | 56200 | 107 |
| 338 | 20250411 | 135500 | 2136372950 | 56400 | 56400 | 56500 | 56200 | 97 |
| 339 | 20250411 | 135400 | 2130904350 | 56400 | 56500 | 56500 | 56300 | 22 |
| 340 | 20250411 | 135300 | 2129663950 | 56400 | 56200 | 56500 | 56200 | 41 |
| 341 | 20250411 | 135200 | 2127351850 | 56500 | 56400 | 56500 | 56300 | 169 |
| 342 | 20250411 | 135100 | 2117822150 | 56400 | 56400 | 56500 | 56400 | 77 |
| 343 | 20250411 | 135000 | 2113477950 | 56500 | 56500 | 56500 | 56300 | 72 |
| 344 | 20250411 | 134900 | 2109415850 | 56400 | 56400 | 56500 | 56300 | 32 |
| 345 | 20250411 | 134800 | 2107610350 | 56300 | 56500 | 56500 | 56300 | 157 |
| 346 | 20250411 | 134700 | 2098765550 | 56400 | 56300 | 56500 | 56300 | 90 |
| 347 | 20250411 | 134600 | 2093687900 | 56300 | 56400 | 56500 | 56300 | 120 |
| 348 | 20250411 | 134500 | 2086915600 | 56400 | 56300 | 56600 | 56300 | 123 |
| 349 | 20250411 | 134400 | 2079974700 | 56500 | 56500 | 56500 | 56400 | 106 |
| 350 | 20250411 | 134300 | 2073993300 | 56500 | 56400 | 56500 | 56300 | 38 |
| 351 | 20250411 | 134200 | 2071850600 | 56400 | 56500 | 56500 | 56400 | 76 |
| 352 | 20250411 | 134100 | 2067560500 | 56500 | 56500 | 56600 | 56300 | 517 |
| 353 | 20250411 | 134000 | 2038361400 | 56500 | 56500 | 56600 | 56400 | 158 |
| 354 | 20250411 | 133900 | 2029439900 | 56500 | 56500 | 56600 | 56400 | 176 |
| 355 | 20250411 | 133800 | 2019495200 | 56400 | 56400 | 56600 | 56400 | 226 |
| 356 | 20250411 | 133700 | 2006737100 | 56400 | 56400 | 56500 | 56300 | 88 |
| 357 | 20250411 | 133600 | 2001778400 | 56300 | 56300 | 56500 | 56300 | 419 |
| 358 | 20250411 | 133500 | 1978160400 | 56400 | 56300 | 56400 | 56200 | 141 |
| 359 | 20250411 | 133400 | 1970218900 | 56300 | 56200 | 56400 | 56100 | 365 |
| 360 | 20250411 | 133300 | 1949684100 | 56100 | 56200 | 56200 | 56100 | 46 |
| 361 | 20250411 | 133200 | 1947099100 | 56100 | 56100 | 56200 | 56100 | 115 |
| 362 | 20250411 | 133100 | 1940644700 | 56200 | 56100 | 56200 | 56000 | 34 |
| 363 | 20250411 | 133000 | 1938738300 | 56000 | 56000 | 56200 | 56000 | 37 |
| 364 | 20250411 | 132900 | 1936662400 | 56000 | 56100 | 56100 | 56000 | 16 |
| 365 | 20250411 | 132800 | 1935765800 | 56100 | 56100 | 56200 | 55900 | 143 |
| 366 | 20250411 | 132700 | 1927752000 | 56100 | 56100 | 56200 | 56000 | 160 |
| 367 | 20250411 | 132600 | 1918774000 | 56100 | 56000 | 56100 | 55900 | 11 |
| 368 | 20250411 | 132500 | 1918158200 | 56000 | 56000 | 56100 | 55900 | 70 |
| 369 | 20250411 | 132400 | 1914236100 | 55900 | 55900 | 56000 | 55900 | 36 |
| 370 | 20250411 | 132300 | 1912223500 | 56000 | 56000 | 56000 | 55900 | 96 |
| 371 | 20250411 | 132200 | 1906855000 | 55900 | 56000 | 56000 | 55900 | 13 |
| 372 | 20250411 | 132100 | 1906127700 | 56000 | 55900 | 56000 | 55900 | 67 |
| 373 | 20250411 | 132000 | 1902381400 | 55900 | 56000 | 56100 | 55900 | 250 |
| 374 | 20250411 | 131900 | 1888381400 | 55900 | 56000 | 56000 | 55900 | 100 |
| 375 | 20250411 | 131800 | 1882789700 | 55900 | 55800 | 56000 | 55800 | 21 |
| 376 | 20250411 | 131700 | 1881616400 | 55900 | 55800 | 56000 | 55800 | 100 |
| 377 | 20250411 | 131600 | 1876025300 | 55900 | 55800 | 55900 | 55800 | 23 |
| 378 | 20250411 | 131500 | 1874740800 | 55800 | 56000 | 56000 | 55800 | 87 |
| 379 | 20250411 | 131400 | 1869883300 | 55900 | 55900 | 56000 | 55900 | 43 |
| 380 | 20250411 | 131300 | 1867479200 | 55900 | 56000 | 56000 | 55900 | 45 |
| 381 | 20250411 | 131200 | 1864962600 | 55900 | 55800 | 56000 | 55800 | 23 |
| 382 | 20250411 | 131100 | 1863675600 | 55900 | 55900 | 56100 | 55800 | 160 |
| 383 | 20250411 | 131000 | 1854722300 | 56000 | 55900 | 56000 | 55900 | 155 |
| 384 | 20250411 | 130900 | 1846044600 | 55800 | 56000 | 56000 | 55800 | 20 |
| 385 | 20250411 | 130800 | 1844927000 | 55900 | 56000 | 56000 | 55800 | 63 |
| 386 | 20250411 | 130700 | 1841403400 | 55900 | 56000 | 56100 | 55900 | 138 |
| 387 | 20250411 | 130600 | 1833684500 | 55800 | 55800 | 56000 | 55800 | 11 |
| 388 | 20250411 | 130500 | 1833070200 | 55900 | 55800 | 55900 | 55800 | 27 |
| 389 | 20250411 | 130400 | 1831562000 | 55900 | 55900 | 56000 | 55800 | 72 |
| 390 | 20250411 | 130300 | 1827537900 | 55900 | 56100 | 56100 | 55800 | 107 |
| 391 | 20250411 | 130200 | 1821556100 | 55900 | 56000 | 56000 | 55900 | 70 |
| 392 | 20250411 | 130100 | 1817638500 | 55900 | 56000 | 56000 | 55900 | 37 |
| 393 | 20250411 | 130000 | 1815568700 | 56000 | 56000 | 56000 | 55800 | 88 |
| 394 | 20250411 | 125900 | 1810647400 | 55800 | 55900 | 56100 | 55800 | 76 |
| 395 | 20250411 | 125800 | 1806397400 | 55900 | 56000 | 56000 | 55900 | 39 |
| 396 | 20250411 | 125700 | 1804215200 | 56000 | 56000 | 56100 | 55800 | 105 |
| 397 | 20250411 | 125600 | 1798345800 | 56000 | 55800 | 56100 | 55800 | 45 |
| 398 | 20250411 | 125500 | 1795828900 | 56000 | 55800 | 56000 | 55800 | 113 |
| 399 | 20250411 | 125400 | 1789516400 | 55800 | 55800 | 55900 | 55800 | 38 |
| 400 | 20250411 | 125300 | 1787395900 | 55900 | 55800 | 55900 | 55800 | 14 |
| 401 | 20250411 | 125200 | 1786614400 | 55900 | 55900 | 55900 | 55700 | 11 |
| 402 | 20250411 | 125100 | 1785999900 | 55700 | 55800 | 55900 | 55700 | 71 |
| 403 | 20250411 | 125000 | 1782040900 | 55900 | 55900 | 55900 | 55700 | 95 |
| 404 | 20250411 | 124900 | 1776745400 | 55800 | 55700 | 55800 | 55700 | 10 |
| 405 | 20250411 | 124800 | 1776188300 | 55700 | 55800 | 55800 | 55700 | 32 |
| 406 | 20250411 | 124700 | 1774405700 | 55800 | 55700 | 55900 | 55700 | 75 |
| 407 | 20250411 | 124600 | 1770226200 | 55800 | 55900 | 56000 | 55800 | 73 |
| 408 | 20250411 | 124500 | 1766149800 | 55900 | 55900 | 56000 | 55900 | 9 |
| 409 | 20250411 | 124400 | 1765646600 | 55800 | 55800 | 55900 | 55700 | 28 |
| 410 | 20250411 | 124300 | 1764083300 | 55900 | 55900 | 56000 | 55700 | 78 |
| 411 | 20250411 | 124200 | 1759726200 | 55900 | 55900 | 55900 | 55700 | 87 |
| 412 | 20250411 | 124100 | 1754871400 | 55900 | 55800 | 55900 | 55800 | 16 |
| 413 | 20250411 | 124000 | 1753978400 | 55800 | 55900 | 56000 | 55800 | 39 |
| 414 | 20250411 | 123900 | 1751799100 | 55900 | 55900 | 55900 | 55800 | 33 |
| 415 | 20250411 | 123800 | 1749957300 | 55900 | 55900 | 55900 | 55800 | 78 |
| 416 | 20250411 | 123700 | 1745602100 | 56000 | 56000 | 56000 | 55900 | 92 |
| 417 | 20250411 | 123600 | 1740455900 | 55900 | 56000 | 56000 | 55800 | 6 |
| 418 | 20250411 | 123500 | 1740120200 | 55800 | 56000 | 56000 | 55800 | 9 |
| 419 | 20250411 | 123400 | 1739617200 | 55800 | 55900 | 56000 | 55800 | 121 |
| 420 | 20250411 | 123300 | 1732861900 | 55900 | 56000 | 56000 | 55900 | 26 |
| 421 | 20250411 | 123200 | 1731408100 | 55900 | 56000 | 56000 | 55900 | 7 |
| 422 | 20250411 | 123100 | 1731016400 | 55900 | 55800 | 56000 | 55800 | 14 |
| 423 | 20250411 | 123000 | 1730233500 | 55800 | 56000 | 56000 | 55700 | 134 |
| 424 | 20250411 | 122900 | 1722755400 | 55900 | 55900 | 56000 | 55900 | 9 |
| 425 | 20250411 | 122800 | 1722252200 | 55900 | 55900 | 56000 | 55900 | 10 |
| 426 | 20250411 | 122700 | 1721692500 | 55900 | 55700 | 55900 | 55700 | 24 |
| 427 | 20250411 | 122600 | 1720353200 | 55700 | 55900 | 55900 | 55700 | 124 |
| 428 | 20250411 | 122500 | 1713435100 | 55900 | 56000 | 56000 | 55900 | 24 |
| 429 | 20250411 | 122400 | 1712091500 | 55900 | 55800 | 55900 | 55800 | 51 |
| 430 | 20250411 | 122300 | 1709242500 | 55800 | 55800 | 55800 | 55800 | 34 |
| 431 | 20250411 | 122200 | 1707345300 | 55900 | 55800 | 55900 | 55600 | 98 |
| 432 | 20250411 | 122100 | 1701887300 | 55800 | 55800 | 55800 | 55800 | 5 |
| 433 | 20250411 | 122000 | 1701608300 | 55800 | 55800 | 55800 | 55800 | 143 |
| 434 | 20250411 | 121900 | 1693628900 | 55900 | 55800 | 55900 | 55800 | 8 |
| 435 | 20250411 | 121800 | 1693182100 | 55800 | 55800 | 55800 | 55700 | 19 |
| 436 | 20250411 | 121700 | 1692123100 | 55700 | 55800 | 55900 | 55700 | 140 |
| 437 | 20250411 | 121600 | 1684313500 | 55900 | 55900 | 55900 | 55800 | 64 |
| 438 | 20250411 | 121500 | 1680738700 | 55800 | 56000 | 56000 | 55800 | 22 |
| 439 | 20250411 | 121400 | 1679509500 | 55800 | 55900 | 55900 | 55800 | 89 |
| 440 | 20250411 | 121300 | 1674534500 | 55800 | 55700 | 56000 | 55700 | 412 |
| 441 | 20250411 | 121200 | 1651519300 | 55700 | 55700 | 55800 | 55700 | 6 |
| 442 | 20250411 | 121100 | 1651184950 | 55700 | 55700 | 55800 | 55700 | 47 |
| 443 | 20250411 | 121000 | 1648566550 | 55700 | 55800 | 55800 | 55700 | 53 |
| 444 | 20250411 | 120900 | 1645613550 | 55600 | 55900 | 55900 | 55600 | 116 |
| 445 | 20250411 | 120800 | 1639162450 | 55700 | 55700 | 55800 | 55600 | 118 |
| 446 | 20250411 | 120700 | 1632582750 | 55700 | 55600 | 55700 | 55600 | 22 |
| 447 | 20250411 | 120600 | 1631358950 | 55600 | 55600 | 55700 | 55500 | 35 |
| 448 | 20250411 | 120500 | 1629414450 | 55500 | 55700 | 55700 | 55500 | 98 |
| 449 | 20250411 | 120400 | 1623965750 | 55500 | 55600 | 55600 | 55500 | 290 |
| 450 | 20250411 | 120300 | 1607842350 | 55600 | 55400 | 55700 | 55400 | 203 |
| 451 | 20250411 | 120200 | 1596556450 | 55400 | 55400 | 55600 | 55400 | 14 |
| 452 | 20250411 | 120100 | 1595780250 | 55500 | 55400 | 55600 | 55400 | 73 |
| 453 | 20250411 | 120000 | 1591734750 | 55400 | 55400 | 55500 | 55400 | 265 |
| 454 | 20250411 | 115900 | 1577031550 | 55400 | 55400 | 55500 | 55400 | 76 |
| 455 | 20250411 | 115800 | 1572818950 | 55400 | 55400 | 55500 | 55400 | 60 |
| 456 | 20250411 | 115700 | 1569494550 | 55300 | 55300 | 55500 | 55200 | 519 |
| 457 | 20250411 | 115600 | 1540774750 | 55300 | 55300 | 55400 | 55300 | 76 |
| 458 | 20250411 | 115500 | 1536571050 | 55300 | 55400 | 55400 | 55300 | 185 |
| 459 | 20250411 | 115400 | 1526325250 | 55300 | 55300 | 55400 | 55300 | 32 |
| 460 | 20250411 | 115300 | 1524555350 | 55300 | 55300 | 55400 | 55300 | 102 |
| 461 | 20250411 | 115200 | 1518913950 | 55400 | 55300 | 55400 | 55200 | 587 |
| 462 | 20250411 | 115100 | 1486446050 | 55300 | 55400 | 55400 | 55300 | 22 |
| 463 | 20250411 | 115000 | 1485228950 | 55400 | 55300 | 55400 | 55300 | 41 |
| 464 | 20250411 | 114900 | 1482961250 | 55300 | 55300 | 55400 | 55300 | 117 |
| 465 | 20250411 | 114800 | 1476490550 | 55300 | 55300 | 55400 | 55300 | 45 |
| 466 | 20250411 | 114700 | 1474001950 | 55300 | 55300 | 55400 | 55300 | 44 |
| 467 | 20250411 | 114600 | 1471567550 | 55300 | 55400 | 55400 | 55300 | 44 |
| 468 | 20250411 | 114500 | 1469133450 | 55300 | 55300 | 55400 | 55300 | 44 |
| 469 | 20250411 | 114400 | 1466700050 | 55500 | 55400 | 55500 | 55400 | 103 |
| 470 | 20250411 | 114300 | 1460993150 | 55400 | 55400 | 55500 | 55300 | 539 |
| 471 | 20250411 | 114200 | 1431125350 | 55400 | 55500 | 55500 | 55400 | 68 |
| 472 | 20250411 | 114100 | 1427357650 | 55400 | 55400 | 55500 | 55400 | 27 |
| 473 | 20250411 | 114000 | 1425861350 | 55400 | 55400 | 55500 | 55400 | 106 |
| 474 | 20250411 | 113900 | 1419988550 | 55400 | 55500 | 55500 | 55400 | 102 |
| 475 | 20250411 | 113800 | 1414335350 | 55400 | 55400 | 55500 | 55400 | 20 |
| 476 | 20250411 | 113700 | 1413227150 | 55400 | 55500 | 55500 | 55400 | 46 |
| 477 | 20250411 | 113600 | 1410677550 | 55500 | 55300 | 55600 | 55300 | 725 |
| 478 | 20250411 | 113500 | 1370536150 | 55300 | 55300 | 55300 | 55200 | 242 |
| 479 | 20250411 | 113400 | 1357153650 | 55300 | 55400 | 55400 | 55300 | 31 |
| 480 | 20250411 | 113300 | 1355439050 | 55300 | 55300 | 55400 | 55300 | 183 |
| 481 | 20250411 | 113200 | 1345318550 | 55300 | 55300 | 55400 | 55300 | 145 |
| 482 | 20250411 | 113100 | 1337296550 | 55300 | 55400 | 55400 | 55300 | 51 |
| 483 | 20250411 | 113000 | 1334475650 | 55300 | 55400 | 55400 | 55300 | 56 |
| 484 | 20250411 | 112900 | 1331377650 | 55300 | 55400 | 55400 | 55300 | 125 |
| 485 | 20250411 | 112800 | 1324454100 | 55300 | 55400 | 55500 | 55300 | 127 |
| 486 | 20250411 | 112700 | 1317420000 | 55400 | 55300 | 55500 | 55200 | 308 |
| 487 | 20250411 | 112600 | 1300380800 | 55300 | 55300 | 55400 | 55300 | 48 |
| 488 | 20250411 | 112500 | 1297726300 | 55300 | 55300 | 55400 | 55300 | 56 |
| 489 | 20250411 | 112400 | 1294628700 | 55300 | 55500 | 55500 | 55300 | 120 |
| 490 | 20250411 | 112300 | 1287989400 | 55500 | 55300 | 55500 | 55300 | 428 |
| 491 | 20250411 | 112200 | 1264280400 | 55300 | 55400 | 55400 | 55300 | 83 |
| 492 | 20250411 | 112100 | 1259689600 | 55400 | 55400 | 55400 | 55300 | 48 |
| 493 | 20250411 | 112000 | 1257032900 | 55300 | 55300 | 55400 | 55300 | 104 |
| 494 | 20250411 | 111900 | 1251281200 | 55300 | 55300 | 55400 | 55300 | 51 |
| 495 | 20250411 | 111800 | 1248458600 | 55300 | 55350 | 55400 | 55300 | 87 |
| 496 | 20250411 | 111700 | 1243645700 | 55300 | 55100 | 55400 | 55100 | 850 |
| 497 | 20250411 | 111600 | 1196701300 | 55100 | 55200 | 55200 | 55100 | 144 |
| 498 | 20250411 | 111500 | 1188760000 | 55200 | 55300 | 55300 | 55200 | 60 |
| 499 | 20250411 | 111400 | 1185447200 | 55200 | 55200 | 55300 | 55200 | 58 |
| 500 | 20250411 | 111300 | 1182245400 | 55200 | 55300 | 55300 | 55200 | 44 |
| 501 | 20250411 | 111200 | 1179814800 | 55300 | 55300 | 55300 | 55200 | 52 |
| 502 | 20250411 | 111100 | 1176943200 | 55200 | 55200 | 55200 | 55200 | 99 |
| 503 | 20250411 | 111000 | 1171478400 | 55300 | 55200 | 55300 | 55200 | 73 |
| 504 | 20250411 | 110900 | 1167445200 | 55200 | 55200 | 55300 | 55200 | 76 |
| 505 | 20250411 | 110800 | 1163247900 | 55200 | 55300 | 55300 | 55200 | 89 |
| 506 | 20250411 | 110700 | 1158330300 | 55300 | 55300 | 55400 | 55200 | 278 |
| 507 | 20250411 | 110600 | 1142956600 | 55300 | 55400 | 55400 | 55300 | 30 |
| 508 | 20250411 | 110500 | 1141297200 | 55300 | 55300 | 55400 | 55300 | 97 |
| 509 | 20250411 | 110400 | 1135932700 | 55400 | 55300 | 55400 | 55200 | 169 |
| 510 | 20250411 | 110300 | 1126587300 | 55200 | 55300 | 55300 | 55200 | 141 |
| 511 | 20250411 | 110200 | 1118800000 | 55300 | 55100 | 55300 | 55100 | 365 |
| 512 | 20250411 | 110100 | 1098648400 | 55100 | 55100 | 55200 | 55100 | 112 |
| 513 | 20250411 | 110000 | 1092474700 | 55100 | 55200 | 55200 | 55100 | 32 |
| 514 | 20250411 | 105900 | 1090711100 | 55100 | 55100 | 55100 | 55100 | 95 |
| 515 | 20250411 | 105800 | 1085476600 | 55100 | 55100 | 55200 | 55100 | 83 |
| 516 | 20250411 | 105700 | 1080900100 | 55200 | 55200 | 55300 | 55100 | 203 |
| 517 | 20250411 | 105600 | 1069696400 | 55100 | 55200 | 55200 | 55100 | 40 |
| 518 | 20250411 | 105500 | 1067491500 | 55200 | 55100 | 55200 | 55000 | 516 |
| 519 | 20250411 | 105400 | 1039055800 | 55100 | 55200 | 55200 | 55100 | 58 |
| 520 | 20250411 | 105300 | 1035859600 | 55100 | 55100 | 55100 | 55100 | 20 |
| 521 | 20250411 | 105200 | 1034757600 | 55100 | 55200 | 55200 | 55100 | 127 |
| 522 | 20250411 | 105100 | 1027755100 | 55200 | 55100 | 55200 | 55000 | 547 |
| 523 | 20250411 | 105000 | 997610200 | 55000 | 55000 | 55100 | 55000 | 281 |
| 524 | 20250411 | 104900 | 982132800 | 55000 | 55000 | 55100 | 55000 | 65 |
| 525 | 20250411 | 104800 | 978556100 | 55000 | 55100 | 55100 | 55000 | 103 |
| 526 | 20250411 | 104700 | 972890600 | 55000 | 55000 | 55100 | 55000 | 155 |
| 527 | 20250411 | 104600 | 964362300 | 55000 | 55000 | 55100 | 55000 | 76 |
| 528 | 20250411 | 104500 | 960181300 | 55000 | 55100 | 55100 | 55000 | 55 |
| 529 | 20250411 | 104400 | 957155200 | 55000 | 55100 | 55100 | 55000 | 121 |
| 530 | 20250411 | 104300 | 950498750 | 55050 | 55100 | 55100 | 55000 | 204 |
| 531 | 20250411 | 104200 | 939260100 | 55100 | 55200 | 55200 | 55100 | 25 |
| 532 | 20250411 | 104100 | 937882200 | 55100 | 55100 | 55200 | 55100 | 81 |
| 533 | 20250411 | 104000 | 933418400 | 55100 | 55000 | 55200 | 55000 | 120 |
| 534 | 20250411 | 103900 | 926809100 | 55100 | 55200 | 55200 | 55000 | 158 |
| 535 | 20250411 | 103800 | 918105650 | 55100 | 55100 | 55200 | 55000 | 466 |
| 536 | 20250411 | 103700 | 892433750 | 55100 | 55100 | 55200 | 55100 | 78 |
| 537 | 20250411 | 103600 | 888135150 | 55100 | 55100 | 55200 | 55100 | 33 |
| 538 | 20250411 | 103500 | 886316450 | 55100 | 55150 | 55200 | 55100 | 68 |
| 539 | 20250411 | 103400 | 882568550 | 55150 | 55100 | 55300 | 55100 | 197 |
| 540 | 20250411 | 103300 | 871700450 | 55100 | 55050 | 55300 | 55000 | 592 |
| 541 | 20250411 | 103200 | 839071600 | 55050 | 55050 | 55100 | 55050 | 55 |
| 542 | 20250411 | 103100 | 836043250 | 55050 | 55000 | 55100 | 55000 | 85 |
| 543 | 20250411 | 103000 | 831367800 | 55000 | 55100 | 55200 | 55000 | 264 |
| 544 | 20250411 | 102900 | 816826700 | 55100 | 55100 | 55200 | 55100 | 53 |
| 545 | 20250411 | 102800 | 813906100 | 55100 | 55100 | 55200 | 55100 | 61 |
| 546 | 20250411 | 102700 | 810542900 | 55100 | 55200 | 55200 | 55100 | 120 |
| 547 | 20250411 | 102600 | 803929900 | 55100 | 55100 | 55200 | 55000 | 221 |
| 548 | 20250411 | 102500 | 791758900 | 55100 | 55100 | 55100 | 55000 | 141 |
| 549 | 20250411 | 102400 | 783992450 | 55100 | 55100 | 55100 | 55000 | 366 |
| 550 | 20250411 | 102300 | 763833050 | 55100 | 55200 | 55200 | 55100 | 154 |
| 551 | 20250411 | 102200 | 755337850 | 55200 | 55100 | 55300 | 55100 | 320 |
| 552 | 20250411 | 102100 | 737672550 | 55100 | 55100 | 55200 | 55100 | 124 |
| 553 | 20250411 | 102000 | 730835250 | 55100 | 55100 | 55200 | 55100 | 333 |
| 554 | 20250411 | 101900 | 712475150 | 55100 | 55200 | 55200 | 55100 | 71 |
| 555 | 20250411 | 101800 | 708560150 | 55100 | 55100 | 55200 | 55100 | 211 |
| 556 | 20250411 | 101700 | 696929650 | 55200 | 55200 | 55300 | 55100 | 139 |
| 557 | 20250411 | 101600 | 689256550 | 55200 | 55200 | 55300 | 55100 | 242 |
| 558 | 20250411 | 101500 | 675898550 | 55200 | 55200 | 55300 | 55200 | 47 |
| 559 | 20250411 | 101400 | 673303550 | 55200 | 55300 | 55300 | 55200 | 191 |
| 560 | 20250411 | 101300 | 662752450 | 55400 | 55200 | 55400 | 55200 | 290 |
| 561 | 20250411 | 101200 | 646714550 | 55200 | 55200 | 55300 | 55200 | 120 |
| 562 | 20250411 | 101100 | 640083850 | 55200 | 55300 | 55300 | 55200 | 47 |
| 563 | 20250411 | 101000 | 637489050 | 55200 | 55300 | 55300 | 55200 | 211 |
| 564 | 20250411 | 100900 | 625830950 | 55300 | 55300 | 55400 | 55200 | 151 |
| 565 | 20250411 | 100800 | 617485200 | 55300 | 55400 | 55400 | 55200 | 221 |
| 566 | 20250411 | 100700 | 605264100 | 55300 | 55300 | 55400 | 55300 | 148 |
| 567 | 20250411 | 100600 | 597077700 | 55300 | 55300 | 55400 | 55300 | 83 |
| 568 | 20250411 | 100500 | 592486300 | 55400 | 55500 | 55500 | 55300 | 835 |
| 569 | 20250411 | 100400 | 546219800 | 55400 | 55500 | 55600 | 55400 | 188 |
| 570 | 20250411 | 100300 | 535787800 | 55500 | 55500 | 55700 | 55500 | 93 |
| 571 | 20250411 | 100200 | 530623200 | 55500 | 55500 | 55700 | 55400 | 175 |
| 572 | 20250411 | 100100 | 520901400 | 55500 | 55500 | 55700 | 55500 | 197 |
| 573 | 20250411 | 100000 | 509961200 | 55600 | 55700 | 55700 | 55400 | 198 |
| 574 | 20250411 | 095900 | 498969400 | 55700 | 55600 | 55700 | 55400 | 121 |
| 575 | 20250411 | 095800 | 492252800 | 55600 | 55600 | 55600 | 55400 | 124 |
| 576 | 20250411 | 095700 | 485367800 | 55600 | 55500 | 55600 | 55400 | 245 |
| 577 | 20250411 | 095600 | 471779900 | 55600 | 55600 | 55600 | 55500 | 45 |
| 578 | 20250411 | 095500 | 469278000 | 55500 | 55400 | 55700 | 55400 | 203 |
| 579 | 20250411 | 095400 | 458010200 | 55500 | 55500 | 55500 | 55400 | 67 |
| 580 | 20250411 | 095300 | 454294100 | 55400 | 55600 | 55600 | 55300 | 289 |
| 581 | 20250411 | 095200 | 438273100 | 55600 | 55500 | 55600 | 55500 | 37 |
| 582 | 20250411 | 095100 | 436216000 | 55500 | 55500 | 55600 | 55400 | 150 |
| 583 | 20250411 | 095000 | 427888600 | 55400 | 55500 | 55600 | 55400 | 237 |
| 584 | 20250411 | 094900 | 414739000 | 55500 | 55600 | 55600 | 55500 | 145 |
| 585 | 20250411 | 094800 | 406687000 | 55700 | 55700 | 55700 | 55600 | 36 |
| 586 | 20250411 | 094700 | 404682300 | 55600 | 55600 | 55800 | 55500 | 173 |
| 587 | 20250411 | 094600 | 395062800 | 55600 | 55700 | 55700 | 55500 | 90 |
| 588 | 20250411 | 094500 | 390060000 | 55600 | 55600 | 55700 | 55600 | 186 |
| 589 | 20250411 | 094400 | 379708900 | 55700 | 55900 | 55900 | 55600 | 54 |
| 590 | 20250411 | 094300 | 376701300 | 55600 | 55900 | 55900 | 55500 | 352 |
| 591 | 20250411 | 094200 | 357105300 | 55800 | 55800 | 55800 | 55700 | 103 |
| 592 | 20250411 | 094100 | 351358900 | 55800 | 55900 | 56000 | 55700 | 268 |
| 593 | 20250411 | 094000 | 336392000 | 55900 | 56100 | 56100 | 55900 | 218 |
| 594 | 20250411 | 093900 | 324189800 | 56100 | 56000 | 56100 | 56000 | 35 |
| 595 | 20250411 | 093800 | 322226500 | 56100 | 56100 | 56100 | 56000 | 346 |
| 596 | 20250411 | 093700 | 302818200 | 56100 | 56100 | 56100 | 56100 | 100 |
| 597 | 20250411 | 093600 | 297208200 | 56100 | 56200 | 56300 | 56100 | 112 |
| 598 | 20250411 | 093500 | 290917700 | 56200 | 56200 | 56200 | 56200 | 71 |
| 599 | 20250411 | 093400 | 286927500 | 56100 | 56100 | 56200 | 55900 | 240 |
| 600 | 20250411 | 093300 | 273465300 | 56000 | 56100 | 56100 | 56000 | 223 |
| 601 | 20250411 | 093200 | 260977200 | 56100 | 56000 | 56100 | 56000 | 95 |
| 602 | 20250411 | 093100 | 255654300 | 56100 | 56100 | 56200 | 56000 | 155 |
| 603 | 20250411 | 093000 | 246958800 | 56200 | 56100 | 56200 | 56100 | 57 |
| 604 | 20250411 | 092900 | 243758300 | 56100 | 56100 | 56100 | 56100 | 93 |
| 605 | 20250411 | 092800 | 238541000 | 56000 | 56300 | 56300 | 56000 | 138 |
| 606 | 20250411 | 092700 | 230789600 | 56200 | 56100 | 56300 | 56100 | 124 |
| 607 | 20250411 | 092600 | 223822300 | 56200 | 56200 | 56200 | 56200 | 27 |
| 608 | 20250411 | 092500 | 222304900 | 56200 | 55900 | 56200 | 55900 | 72 |
| 609 | 20250411 | 092400 | 218274000 | 56200 | 56300 | 56300 | 55900 | 97 |
| 610 | 20250411 | 092300 | 212833100 | 56400 | 56200 | 56400 | 56200 | 211 |
| 611 | 20250411 | 092200 | 200963900 | 56200 | 56200 | 56400 | 56200 | 242 |
| 612 | 20250411 | 092100 | 187342800 | 55800 | 56300 | 56300 | 55800 | 173 |
| 613 | 20250411 | 092000 | 177616800 | 56200 | 56000 | 56200 | 55900 | 104 |
| 614 | 20250411 | 091900 | 171794100 | 56200 | 56100 | 56200 | 56100 | 187 |
| 615 | 20250411 | 091800 | 161300300 | 56200 | 56200 | 56200 | 56200 | 59 |
| 616 | 20250411 | 091700 | 157984500 | 56200 | 56300 | 56400 | 56200 | 153 |
| 617 | 20250411 | 091600 | 149360700 | 56300 | 56500 | 56500 | 56300 | 135 |
| 618 | 20250411 | 091500 | 141754800 | 56600 | 56500 | 56600 | 56400 | 133 |
| 619 | 20250411 | 091400 | 134249100 | 56500 | 56500 | 56500 | 56500 | 3 |
| 620 | 20250411 | 091300 | 134079600 | 56600 | 56400 | 56600 | 56300 | 77 |
| 621 | 20250411 | 091200 | 129733400 | 56600 | 56500 | 56600 | 56500 | 134 |
| 622 | 20250411 | 091100 | 122158600 | 56500 | 56600 | 56600 | 56500 | 77 |
| 623 | 20250411 | 091000 | 117801400 | 56600 | 56600 | 56600 | 56600 | 8 |
| 624 | 20250411 | 090900 | 117348600 | 56700 | 56500 | 56700 | 56500 | 233 |
| 625 | 20250411 | 090800 | 104183300 | 56500 | 56700 | 56700 | 56500 | 239 |
| 626 | 20250411 | 090700 | 90674000 | 56700 | 56500 | 56800 | 56500 | 141 |
| 627 | 20250411 | 090600 | 82678500 | 56500 | 56500 | 56800 | 56400 | 222 |
| 628 | 20250411 | 090500 | 70119800 | 56600 | 56600 | 56600 | 56500 | 64 |
| 629 | 20250411 | 090400 | 66499500 | 56700 | 56200 | 56700 | 56200 | 471 |
| 630 | 20250411 | 090300 | 39897800 | 56000 | 56100 | 56200 | 56000 | 140 |
| 631 | 20250411 | 090200 | 32035400 | 56100 | 55500 | 56100 | 55500 | 336 |
| 632 | 20250411 | 090100 | 13299100 | 55600 | 55600 | 55600 | 55600 | 11 |
| 633 | 20250411 | 090000 | 12687500 | 55600 | 55600 | 55600 | 55100 | 229 |