34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 191900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 23592 |
| 3 | 20250404 | 191800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 4 | 20250404 | 191700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 5 | 20250404 | 191600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 6 | 20250404 | 191500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 7 | 20250404 | 191400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 8 | 20250404 | 191300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 9 | 20250404 | 191200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 10 | 20250404 | 191100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 11 | 20250404 | 191000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 12 | 20250404 | 190900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 13 | 20250404 | 190800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 14 | 20250404 | 190700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 15 | 20250404 | 190600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 16 | 20250404 | 190500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 17 | 20250404 | 190400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 18 | 20250404 | 190300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 19 | 20250404 | 190200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 20 | 20250404 | 190100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 21 | 20250404 | 190000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 22 | 20250404 | 185900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 23 | 20250404 | 185800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 24 | 20250404 | 185700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 25 | 20250404 | 185600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 26 | 20250404 | 185500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 27 | 20250404 | 185400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 28 | 20250404 | 185300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 29 | 20250404 | 185200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 30 | 20250404 | 185100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 31 | 20250404 | 185000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 32 | 20250404 | 184900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 23592 |
| 33 | 20250404 | 184800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 34 | 20250404 | 184700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 35 | 20250404 | 184600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 36 | 20250404 | 184500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 37 | 20250404 | 184400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 38 | 20250404 | 184300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 39 | 20250404 | 184200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 40 | 20250404 | 184100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 41 | 20250404 | 184000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 42 | 20250404 | 183900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 43 | 20250404 | 183800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 44 | 20250404 | 183700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 45 | 20250404 | 183600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 46 | 20250404 | 183500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 47 | 20250404 | 183400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 48 | 20250404 | 183300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 49 | 20250404 | 183200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 50 | 20250404 | 183100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 51 | 20250404 | 183000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 52 | 20250404 | 182900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 53 | 20250404 | 182800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 54 | 20250404 | 182700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 55 | 20250404 | 182600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 56 | 20250404 | 182500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 57 | 20250404 | 182400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 58 | 20250404 | 182300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 59 | 20250404 | 182200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 60 | 20250404 | 182100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 61 | 20250404 | 182000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 62 | 20250404 | 181900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 23592 |
| 63 | 20250404 | 181800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 64 | 20250404 | 181700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 65 | 20250404 | 181600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 66 | 20250404 | 181500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 67 | 20250404 | 181400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 68 | 20250404 | 181300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 69 | 20250404 | 181200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 70 | 20250404 | 181100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 71 | 20250404 | 181000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 72 | 20250404 | 180900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 73 | 20250404 | 180800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 74 | 20250404 | 180700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 75 | 20250404 | 180600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 76 | 20250404 | 180500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 77 | 20250404 | 180400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 78 | 20250404 | 180300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 79 | 20250404 | 180200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 80 | 20250404 | 180100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 81 | 20250404 | 180000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 82 | 20250404 | 175900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 83 | 20250404 | 175800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 84 | 20250404 | 175700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 85 | 20250404 | 175600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 86 | 20250404 | 175500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 87 | 20250404 | 175400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 88 | 20250404 | 175300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 89 | 20250404 | 175200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 90 | 20250404 | 175100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 91 | 20250404 | 175000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 92 | 20250404 | 174900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 23592 |
| 93 | 20250404 | 174800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 94 | 20250404 | 174700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 95 | 20250404 | 174600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 96 | 20250404 | 174500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 97 | 20250404 | 174400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 98 | 20250404 | 174300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 99 | 20250404 | 174200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 100 | 20250404 | 174100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 101 | 20250404 | 174000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 102 | 20250404 | 173900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 103 | 20250404 | 173800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 104 | 20250404 | 173700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 105 | 20250404 | 173600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 106 | 20250404 | 173500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 107 | 20250404 | 173400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 108 | 20250404 | 173300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 109 | 20250404 | 173200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 110 | 20250404 | 173100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 111 | 20250404 | 173000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 112 | 20250404 | 172900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 113 | 20250404 | 172800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 114 | 20250404 | 172700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 115 | 20250404 | 172600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 116 | 20250404 | 172500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 117 | 20250404 | 172400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 118 | 20250404 | 172300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 119 | 20250404 | 172200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 120 | 20250404 | 172100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 121 | 20250404 | 172000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 122 | 20250404 | 171900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 23592 |
| 123 | 20250404 | 171800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 124 | 20250404 | 171700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 125 | 20250404 | 171600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 126 | 20250404 | 171500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 127 | 20250404 | 171400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 128 | 20250404 | 171300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 129 | 20250404 | 171200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 130 | 20250404 | 171100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 131 | 20250404 | 171000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 132 | 20250404 | 170900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 133 | 20250404 | 170800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 134 | 20250404 | 170700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 135 | 20250404 | 170600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 136 | 20250404 | 170500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 137 | 20250404 | 170400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 138 | 20250404 | 170300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 139 | 20250404 | 170200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 140 | 20250404 | 170100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 141 | 20250404 | 170000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 142 | 20250404 | 165900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 143 | 20250404 | 165800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 144 | 20250404 | 165700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 145 | 20250404 | 165600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 146 | 20250404 | 165500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 147 | 20250404 | 165400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 148 | 20250404 | 165300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 149 | 20250404 | 165200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 150 | 20250404 | 165100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 151 | 20250404 | 165000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 152 | 20250404 | 164900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 23592 |
| 153 | 20250404 | 164800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 154 | 20250404 | 164700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 155 | 20250404 | 164600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 156 | 20250404 | 164500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 157 | 20250404 | 164400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 158 | 20250404 | 164300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 159 | 20250404 | 164200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 160 | 20250404 | 164100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 161 | 20250404 | 164000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 162 | 20250404 | 163900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 163 | 20250404 | 163800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 164 | 20250404 | 163700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 165 | 20250404 | 163600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 166 | 20250404 | 163500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 167 | 20250404 | 163400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 168 | 20250404 | 163300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 169 | 20250404 | 163200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 170 | 20250404 | 163100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 171 | 20250404 | 163000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 172 | 20250404 | 162900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 173 | 20250404 | 162800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 174 | 20250404 | 162700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 175 | 20250404 | 162600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 176 | 20250404 | 162500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 177 | 20250404 | 162400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 178 | 20250404 | 162300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 179 | 20250404 | 162200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 180 | 20250404 | 162100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 181 | 20250404 | 162000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 182 | 20250404 | 161900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 23592 |
| 183 | 20250404 | 161800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 184 | 20250404 | 161700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 185 | 20250404 | 161600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 186 | 20250404 | 161500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 187 | 20250404 | 161400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 188 | 20250404 | 161300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 189 | 20250404 | 161200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 190 | 20250404 | 161100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 191 | 20250404 | 161000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 192 | 20250404 | 160900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 193 | 20250404 | 160800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 194 | 20250404 | 160700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 195 | 20250404 | 160600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 196 | 20250404 | 160500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 197 | 20250404 | 160400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 198 | 20250404 | 160300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 199 | 20250404 | 160200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 200 | 20250404 | 160100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 201 | 20250404 | 160000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 202 | 20250404 | 155900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 203 | 20250404 | 155800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 204 | 20250404 | 155700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 205 | 20250404 | 155600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 206 | 20250404 | 155500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 207 | 20250404 | 155400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 208 | 20250404 | 155300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 209 | 20250404 | 155200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 210 | 20250404 | 155100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 211 | 20250404 | 155000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 212 | 20250404 | 154900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 23592 |
| 213 | 20250404 | 154800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 214 | 20250404 | 154700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 215 | 20250404 | 154600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 216 | 20250404 | 154500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 217 | 20250404 | 154400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 218 | 20250404 | 154300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 219 | 20250404 | 154200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 220 | 20250404 | 154100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 221 | 20250404 | 154000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 222 | 20250404 | 153900 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 223 | 20250404 | 153800 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 224 | 20250404 | 153700 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 225 | 20250404 | 153600 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 226 | 20250404 | 153500 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 227 | 20250404 | 153400 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 228 | 20250404 | 153300 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 229 | 20250404 | 153200 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 230 | 20250404 | 153100 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 0 |
| 231 | 20250404 | 153000 | 163095319300 | 93900 | 93900 | 93900 | 93900 | 23592 |
| 232 | 20250404 | 152900 | 160880030500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 233 | 20250404 | 152800 | 160880030500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 234 | 20250404 | 152700 | 160880030500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 235 | 20250404 | 152600 | 160880030500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 236 | 20250404 | 152500 | 160880030500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 237 | 20250404 | 152400 | 160880030500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 238 | 20250404 | 152300 | 160880030500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 239 | 20250404 | 152200 | 160880030500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 240 | 20250404 | 152100 | 160880030500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 241 | 20250404 | 152000 | 160880030500 | 94000 | 94000 | 94000 | 94000 | 0 |
| 242 | 20250404 | 151900 | 160880030500 | 94000 | 94200 | 94400 | 93600 | 8847 |
| 243 | 20250404 | 151800 | 160049289000 | 94300 | 94100 | 94500 | 94000 | 6028 |
| 244 | 20250404 | 151700 | 159480898150 | 94000 | 93000 | 94100 | 92900 | 8295 |
| 245 | 20250404 | 151600 | 158705975050 | 93000 | 94100 | 94200 | 92700 | 16855 |
| 246 | 20250404 | 151500 | 157135255100 | 94100 | 94200 | 94400 | 93800 | 11166 |
| 247 | 20250404 | 151400 | 156085181700 | 94200 | 94900 | 94900 | 94200 | 8115 |
| 248 | 20250404 | 151300 | 155319297800 | 94800 | 95700 | 95700 | 94700 | 3993 |
| 249 | 20250404 | 151200 | 154939419300 | 95700 | 95300 | 95700 | 95000 | 3132 |
| 250 | 20250404 | 151100 | 154641145450 | 95300 | 95200 | 95700 | 94900 | 3198 |
| 251 | 20250404 | 151000 | 154336261200 | 95100 | 95900 | 95900 | 95000 | 5166 |
| 252 | 20250404 | 150900 | 153842790900 | 95900 | 96100 | 96200 | 95700 | 4396 |
| 253 | 20250404 | 150800 | 153421044900 | 96100 | 95400 | 96300 | 95400 | 10858 |
| 254 | 20250404 | 150700 | 152380301500 | 95300 | 95000 | 95600 | 94900 | 5729 |
| 255 | 20250404 | 150600 | 151834255050 | 95000 | 95600 | 95900 | 94800 | 6797 |
| 256 | 20250404 | 150500 | 151186893150 | 95500 | 95700 | 95700 | 94500 | 15363 |
| 257 | 20250404 | 150400 | 149725274150 | 95600 | 95800 | 96200 | 95500 | 5811 |
| 258 | 20250404 | 150300 | 149167766700 | 95800 | 96100 | 96100 | 95000 | 15319 |
| 259 | 20250404 | 150200 | 147704233650 | 96000 | 96100 | 96200 | 95800 | 8557 |
| 260 | 20250404 | 150100 | 146882564300 | 96000 | 97300 | 97300 | 95800 | 12794 |
| 261 | 20250404 | 150000 | 145648230850 | 97300 | 97500 | 97600 | 97200 | 6310 |
| 262 | 20250404 | 145900 | 145033525600 | 97300 | 97250 | 97600 | 96600 | 10166 |
| 263 | 20250404 | 145800 | 144047126200 | 97200 | 97600 | 97600 | 97200 | 2257 |
| 264 | 20250404 | 145700 | 143827244300 | 97600 | 97700 | 97700 | 97100 | 7510 |
| 265 | 20250404 | 145600 | 143095940600 | 97600 | 97800 | 97900 | 97400 | 6276 |
| 266 | 20250404 | 145500 | 142483104400 | 97900 | 98500 | 98600 | 97800 | 14908 |
| 267 | 20250404 | 145400 | 141019882900 | 98500 | 97900 | 98700 | 97800 | 15515 |
| 268 | 20250404 | 145300 | 139494603400 | 97900 | 97500 | 98100 | 97300 | 10588 |
| 269 | 20250404 | 145200 | 138459254950 | 97600 | 96900 | 97700 | 96800 | 6769 |
| 270 | 20250404 | 145100 | 137800287900 | 96900 | 97400 | 97500 | 96500 | 13064 |
| 271 | 20250404 | 145000 | 136534812000 | 97400 | 97400 | 97500 | 96800 | 14394 |
| 272 | 20250404 | 144900 | 135135879450 | 97300 | 98300 | 98300 | 97100 | 20283 |
| 273 | 20250404 | 144800 | 133150966000 | 98300 | 98200 | 98400 | 98000 | 21003 |
| 274 | 20250404 | 144700 | 131088832600 | 98100 | 97600 | 98400 | 97500 | 35790 |
| 275 | 20250404 | 144600 | 127582033750 | 97800 | 97000 | 97900 | 96200 | 40535 |
| 276 | 20250404 | 144500 | 123643367700 | 97000 | 95700 | 97600 | 95600 | 40558 |
| 277 | 20250404 | 144400 | 119724637300 | 95800 | 96000 | 96100 | 95600 | 10921 |
| 278 | 20250404 | 144300 | 118678653400 | 96000 | 95700 | 96300 | 95600 | 18541 |
| 279 | 20250404 | 144200 | 116899670100 | 95700 | 94000 | 95800 | 94000 | 24374 |
| 280 | 20250404 | 144100 | 114577917200 | 94000 | 94300 | 94700 | 94000 | 6956 |
| 281 | 20250404 | 144000 | 113921752200 | 94300 | 95200 | 95300 | 94200 | 10968 |
| 282 | 20250404 | 143900 | 112883220700 | 95300 | 94900 | 95300 | 94100 | 18799 |
| 283 | 20250404 | 143800 | 111104691950 | 94900 | 95000 | 95600 | 94600 | 11819 |
| 284 | 20250404 | 143700 | 109979885450 | 95000 | 95400 | 95600 | 94600 | 11211 |
| 285 | 20250404 | 143600 | 108914374550 | 95400 | 94600 | 95800 | 94400 | 22006 |
| 286 | 20250404 | 143500 | 106821220950 | 94400 | 95800 | 95800 | 94100 | 17920 |
| 287 | 20250404 | 143400 | 105119494550 | 96500 | 96500 | 96500 | 96500 | 0 |
| 288 | 20250404 | 143300 | 105119494550 | 96500 | 95800 | 96500 | 95700 | 3414 |
| 289 | 20250404 | 143200 | 104791295850 | 96000 | 93600 | 96000 | 93000 | 33723 |
| 290 | 20250404 | 143100 | 101602964850 | 93700 | 94100 | 94300 | 92900 | 15523 |
| 291 | 20250404 | 143000 | 100149352150 | 94000 | 94400 | 94800 | 92900 | 25152 |
| 292 | 20250404 | 142900 | 97790896000 | 94400 | 92700 | 94700 | 92600 | 56448 |
| 293 | 20250404 | 142800 | 92487155700 | 92700 | 94000 | 94100 | 91700 | 29903 |
| 294 | 20250404 | 142700 | 89709085850 | 94000 | 92000 | 94100 | 91500 | 44043 |
| 295 | 20250404 | 142600 | 85613010350 | 92200 | 91200 | 92800 | 91200 | 36588 |
| 296 | 20250404 | 142500 | 82246150600 | 91300 | 90400 | 91900 | 90400 | 42119 |
| 297 | 20250404 | 142400 | 78408448800 | 90600 | 89700 | 90900 | 89400 | 30290 |
| 298 | 20250404 | 142300 | 75683368950 | 89600 | 88900 | 89800 | 88700 | 15862 |
| 299 | 20250404 | 142200 | 74266761100 | 88900 | 88300 | 89000 | 88200 | 18158 |
| 300 | 20250404 | 142100 | 72654928400 | 88300 | 87900 | 88500 | 87800 | 15915 |
| 301 | 20250404 | 142000 | 71254034800 | 87900 | 87700 | 88000 | 87700 | 8621 |
| 302 | 20250404 | 141900 | 70496623100 | 87700 | 87100 | 87700 | 87100 | 9002 |
| 303 | 20250404 | 141800 | 69709723100 | 87100 | 87100 | 87200 | 87000 | 2814 |
| 304 | 20250404 | 141700 | 69464559500 | 87000 | 86900 | 87100 | 86800 | 2809 |
| 305 | 20250404 | 141600 | 69220304400 | 87000 | 86600 | 87100 | 86600 | 7232 |
| 306 | 20250404 | 141500 | 68591951200 | 86600 | 86600 | 86600 | 86500 | 482 |
| 307 | 20250404 | 141400 | 68550210650 | 86500 | 86600 | 86600 | 86500 | 491 |
| 308 | 20250404 | 141300 | 68507696950 | 86500 | 86600 | 86600 | 86500 | 1020 |
| 309 | 20250404 | 141200 | 68419398450 | 86600 | 86600 | 86650 | 86500 | 547 |
| 310 | 20250404 | 141100 | 68372036550 | 86500 | 86300 | 86500 | 86200 | 1099 |
| 311 | 20250404 | 141000 | 68277184650 | 86300 | 86600 | 86600 | 86200 | 1244 |
| 312 | 20250404 | 140900 | 68169638050 | 86600 | 86500 | 86700 | 86400 | 2316 |
| 313 | 20250404 | 140800 | 67969140550 | 86500 | 86000 | 86600 | 86000 | 5047 |
| 314 | 20250404 | 140700 | 67533583450 | 86000 | 85900 | 86000 | 85800 | 797 |
| 315 | 20250404 | 140600 | 67465059950 | 85900 | 86100 | 86100 | 85800 | 580 |
| 316 | 20250404 | 140500 | 67415217600 | 86100 | 85900 | 86300 | 85800 | 1927 |
| 317 | 20250404 | 140400 | 67249240800 | 85600 | 85800 | 85800 | 85500 | 562 |
| 318 | 20250404 | 140300 | 67201094200 | 85900 | 86000 | 86000 | 85900 | 546 |
| 319 | 20250404 | 140200 | 67154157100 | 86000 | 85700 | 86100 | 85700 | 1223 |
| 320 | 20250404 | 140100 | 67049140900 | 85600 | 85600 | 85700 | 85600 | 480 |
| 321 | 20250404 | 140000 | 67008043700 | 85500 | 85300 | 85600 | 85100 | 1298 |
| 322 | 20250404 | 135900 | 66897290900 | 85500 | 85600 | 85700 | 85400 | 1032 |
| 323 | 20250404 | 135800 | 66808989400 | 85500 | 85600 | 85600 | 85400 | 351 |
| 324 | 20250404 | 135700 | 66778990400 | 85600 | 85400 | 85600 | 85400 | 549 |
| 325 | 20250404 | 135600 | 66732046900 | 85400 | 84900 | 85700 | 84900 | 2208 |
| 326 | 20250404 | 135500 | 66543667500 | 84800 | 84700 | 84900 | 84700 | 539 |
| 327 | 20250404 | 135400 | 66497971450 | 84700 | 84800 | 84900 | 84600 | 918 |
| 328 | 20250404 | 135300 | 66420210150 | 84700 | 84700 | 84800 | 84600 | 793 |
| 329 | 20250404 | 135200 | 66353094750 | 84600 | 84800 | 84800 | 84500 | 1481 |
| 330 | 20250404 | 135100 | 66227723750 | 84800 | 85000 | 85000 | 84700 | 725 |
| 331 | 20250404 | 135000 | 66166146650 | 85000 | 85300 | 85300 | 84900 | 1209 |
| 332 | 20250404 | 134900 | 66063332550 | 85300 | 85400 | 85400 | 85100 | 406 |
| 333 | 20250404 | 134800 | 66028729150 | 85400 | 85300 | 85700 | 85300 | 1379 |
| 334 | 20250404 | 134700 | 65910746100 | 85300 | 85000 | 85300 | 84900 | 1320 |
| 335 | 20250404 | 134600 | 65798430750 | 85000 | 84700 | 85100 | 84500 | 2468 |
| 336 | 20250404 | 134500 | 65589269050 | 84700 | 84500 | 84800 | 84500 | 1337 |
| 337 | 20250404 | 134400 | 65476098550 | 84500 | 84600 | 84600 | 84400 | 1111 |
| 338 | 20250404 | 134300 | 65382184050 | 84600 | 84900 | 84900 | 84500 | 2151 |
| 339 | 20250404 | 134200 | 65200108850 | 84700 | 85500 | 85500 | 84700 | 3292 |
| 340 | 20250404 | 134100 | 64920113150 | 85500 | 85600 | 85600 | 85300 | 1977 |
| 341 | 20250404 | 134000 | 64751115550 | 85600 | 85700 | 85800 | 85600 | 811 |
| 342 | 20250404 | 133900 | 64681646550 | 85700 | 85800 | 85900 | 85500 | 1212 |
| 343 | 20250404 | 133800 | 64577787050 | 85800 | 85800 | 85800 | 85600 | 1401 |
| 344 | 20250404 | 133700 | 64457716050 | 85800 | 85800 | 85900 | 85700 | 1707 |
| 345 | 20250404 | 133600 | 64311174150 | 85800 | 85800 | 85900 | 85700 | 1475 |
| 346 | 20250404 | 133500 | 64184577750 | 85800 | 85900 | 86200 | 85600 | 926 |
| 347 | 20250404 | 133400 | 64104998750 | 85900 | 86200 | 86200 | 85600 | 3114 |
| 348 | 20250404 | 133300 | 63837347850 | 86200 | 86300 | 86400 | 86100 | 1135 |
| 349 | 20250404 | 133200 | 63739485450 | 86400 | 86600 | 86700 | 86200 | 1732 |
| 350 | 20250404 | 133100 | 63589888450 | 86600 | 86900 | 87100 | 86500 | 840 |
| 351 | 20250404 | 133000 | 63516974350 | 86900 | 87000 | 87100 | 86900 | 1237 |
| 352 | 20250404 | 132900 | 63409361750 | 87100 | 87100 | 87300 | 87000 | 2876 |
| 353 | 20250404 | 132800 | 63158622450 | 87100 | 86600 | 87100 | 86500 | 3972 |
| 354 | 20250404 | 132700 | 62813486650 | 86500 | 86500 | 86900 | 86500 | 2777 |
| 355 | 20250404 | 132600 | 62572801450 | 86500 | 86400 | 86600 | 86300 | 2198 |
| 356 | 20250404 | 132500 | 62382827950 | 86200 | 85700 | 86400 | 85700 | 1141 |
| 357 | 20250404 | 132400 | 62284726450 | 85700 | 85900 | 86000 | 85500 | 2134 |
| 358 | 20250404 | 132300 | 62101891450 | 85800 | 86000 | 86100 | 85800 | 1612 |
| 359 | 20250404 | 132200 | 61963361650 | 86000 | 85800 | 86400 | 85700 | 4239 |
| 360 | 20250404 | 132100 | 61599047150 | 85700 | 85700 | 85800 | 85600 | 1039 |
| 361 | 20250404 | 132000 | 61509972250 | 85800 | 85800 | 85800 | 85500 | 400 |
| 362 | 20250404 | 131900 | 61475743550 | 85700 | 85900 | 85900 | 85300 | 1343 |
| 363 | 20250404 | 131800 | 61360785150 | 85900 | 85800 | 85900 | 85800 | 473 |
| 364 | 20250404 | 131700 | 61320201450 | 85800 | 85500 | 86000 | 85400 | 1285 |
| 365 | 20250404 | 131600 | 61210050350 | 85500 | 85400 | 85500 | 85200 | 903 |
| 366 | 20250404 | 131500 | 61132948150 | 85400 | 85700 | 85700 | 85200 | 3469 |
| 367 | 20250404 | 131400 | 60836630050 | 85700 | 85800 | 86000 | 85500 | 2579 |
| 368 | 20250404 | 131300 | 60615634350 | 85900 | 86100 | 86200 | 85600 | 2001 |
| 369 | 20250404 | 131200 | 60443687750 | 86200 | 86200 | 86200 | 85800 | 1215 |
| 370 | 20250404 | 131100 | 60339218850 | 86000 | 86300 | 86300 | 86000 | 1700 |
| 371 | 20250404 | 131000 | 60192825850 | 86300 | 86600 | 86700 | 86000 | 2338 |
| 372 | 20250404 | 130900 | 59990955050 | 86600 | 86700 | 86700 | 86300 | 4078 |
| 373 | 20250404 | 130800 | 59638536650 | 86900 | 86900 | 87100 | 86700 | 2722 |
| 374 | 20250404 | 130700 | 59402020650 | 86900 | 87200 | 87200 | 86400 | 3870 |
| 375 | 20250404 | 130600 | 59066414250 | 87300 | 86700 | 87400 | 86200 | 6496 |
| 376 | 20250404 | 130500 | 58501253100 | 86600 | 86500 | 86800 | 86100 | 4801 |
| 377 | 20250404 | 130400 | 58086431100 | 86400 | 86500 | 86700 | 86400 | 1695 |
| 378 | 20250404 | 130300 | 57939768200 | 86500 | 86800 | 87100 | 86300 | 3567 |
| 379 | 20250404 | 130200 | 57630369400 | 86800 | 86700 | 87300 | 86400 | 8071 |
| 380 | 20250404 | 130100 | 56929788700 | 86800 | 86400 | 87200 | 86200 | 7306 |
| 381 | 20250404 | 130000 | 56295444600 | 86400 | 86200 | 86500 | 85900 | 2814 |
| 382 | 20250404 | 125900 | 56052819750 | 86200 | 86300 | 86500 | 86000 | 1527 |
| 383 | 20250404 | 125800 | 55921081850 | 86300 | 85700 | 86400 | 85500 | 1562 |
| 384 | 20250404 | 125700 | 55786748050 | 85600 | 85800 | 85800 | 85300 | 1012 |
| 385 | 20250404 | 125600 | 55700179250 | 85800 | 85700 | 86000 | 85700 | 754 |
| 386 | 20250404 | 125500 | 55635520550 | 85700 | 85700 | 85700 | 85400 | 1454 |
| 387 | 20250404 | 125400 | 55511082950 | 85900 | 86000 | 86300 | 85900 | 1712 |
| 388 | 20250404 | 125300 | 55363642250 | 86000 | 86200 | 86200 | 86000 | 1632 |
| 389 | 20250404 | 125200 | 55223126200 | 86200 | 85700 | 86200 | 85600 | 1655 |
| 390 | 20250404 | 125100 | 55081007850 | 85700 | 85200 | 85700 | 85200 | 958 |
| 391 | 20250404 | 125000 | 54999176550 | 85300 | 85300 | 85400 | 85100 | 654 |
| 392 | 20250404 | 124900 | 54943432850 | 85300 | 84600 | 85500 | 84600 | 1601 |
| 393 | 20250404 | 124800 | 54807133650 | 84600 | 85000 | 85200 | 84400 | 5474 |
| 394 | 20250404 | 124700 | 54342986750 | 85200 | 85200 | 85400 | 85000 | 481 |
| 395 | 20250404 | 124600 | 54302010650 | 85400 | 85200 | 85600 | 85100 | 1532 |
| 396 | 20250404 | 124500 | 54171263150 | 85300 | 85400 | 85500 | 85100 | 1151 |
| 397 | 20250404 | 124400 | 54073093250 | 85400 | 85600 | 85900 | 85200 | 1704 |
| 398 | 20250404 | 124300 | 53927456750 | 85800 | 85900 | 86000 | 85500 | 967 |
| 399 | 20250404 | 124200 | 53844577350 | 85900 | 86100 | 86200 | 85600 | 2997 |
| 400 | 20250404 | 124100 | 53586840750 | 86200 | 86200 | 86300 | 86000 | 587 |
| 401 | 20250404 | 124000 | 53536279050 | 86200 | 86300 | 86300 | 86000 | 622 |
| 402 | 20250404 | 123900 | 53482689050 | 86200 | 85700 | 86300 | 85700 | 829 |
| 403 | 20250404 | 123800 | 53411332450 | 85800 | 86300 | 86300 | 85500 | 2575 |
| 404 | 20250404 | 123700 | 53190074450 | 86200 | 86500 | 86500 | 86100 | 2609 |
| 405 | 20250404 | 123600 | 52964737450 | 86500 | 86700 | 86900 | 86500 | 5885 |
| 406 | 20250404 | 123500 | 52454633350 | 86700 | 86500 | 86700 | 86500 | 739 |
| 407 | 20250404 | 123400 | 52390613750 | 86600 | 86700 | 86800 | 86400 | 2828 |
| 408 | 20250404 | 123300 | 52145586550 | 86600 | 86200 | 87000 | 86200 | 6705 |
| 409 | 20250404 | 123200 | 51565540350 | 86200 | 85700 | 86300 | 85600 | 2147 |
| 410 | 20250404 | 123100 | 51380977100 | 85700 | 85700 | 85700 | 85500 | 1041 |
| 411 | 20250404 | 123000 | 51291846800 | 85700 | 85100 | 85700 | 84900 | 1274 |
| 412 | 20250404 | 122900 | 51183119600 | 85100 | 84800 | 85200 | 84600 | 3069 |
| 413 | 20250404 | 122800 | 50922828900 | 84800 | 84700 | 84900 | 84400 | 2298 |
| 414 | 20250404 | 122700 | 50728412100 | 84700 | 85100 | 85100 | 84600 | 1635 |
| 415 | 20250404 | 122600 | 50589727200 | 84900 | 85300 | 85400 | 84900 | 886 |
| 416 | 20250404 | 122500 | 50514274700 | 85300 | 85700 | 85700 | 85200 | 1977 |
| 417 | 20250404 | 122400 | 50345299400 | 85700 | 85800 | 86100 | 85600 | 1095 |
| 418 | 20250404 | 122300 | 50251322300 | 85800 | 85900 | 86100 | 85600 | 2717 |
| 419 | 20250404 | 122200 | 50017905100 | 86000 | 85800 | 86100 | 85700 | 2382 |
| 420 | 20250404 | 122100 | 49813341800 | 85800 | 85700 | 86000 | 85700 | 2261 |
| 421 | 20250404 | 122000 | 49619270100 | 85700 | 85600 | 85800 | 85300 | 2133 |
| 422 | 20250404 | 121900 | 49436587100 | 85700 | 85300 | 85800 | 85200 | 3178 |
| 423 | 20250404 | 121800 | 49164773400 | 85300 | 84900 | 85300 | 84900 | 2269 |
| 424 | 20250404 | 121700 | 48971659300 | 84800 | 84900 | 85000 | 84600 | 2452 |
| 425 | 20250404 | 121600 | 48763567300 | 84900 | 84900 | 85000 | 84800 | 1014 |
| 426 | 20250404 | 121500 | 48677492900 | 85000 | 84500 | 85000 | 84400 | 2703 |
| 427 | 20250404 | 121400 | 48448402900 | 84500 | 84700 | 84700 | 84400 | 1881 |
| 428 | 20250404 | 121300 | 48289373500 | 84700 | 84600 | 84800 | 84500 | 1247 |
| 429 | 20250404 | 121200 | 48183861700 | 84600 | 84400 | 84700 | 84300 | 1377 |
| 430 | 20250404 | 121100 | 48067534000 | 84300 | 84200 | 84600 | 84100 | 2000 |
| 431 | 20250404 | 121000 | 47898871500 | 84200 | 84600 | 84600 | 84200 | 1113 |
| 432 | 20250404 | 120900 | 47804962000 | 84500 | 84500 | 84700 | 84300 | 2314 |
| 433 | 20250404 | 120800 | 47609496400 | 84600 | 84500 | 84700 | 84200 | 1352 |
| 434 | 20250404 | 120700 | 47495162100 | 84400 | 84900 | 85400 | 84400 | 3150 |
| 435 | 20250404 | 120600 | 47227394700 | 84700 | 83800 | 84800 | 83600 | 5040 |
| 436 | 20250404 | 120500 | 46803513300 | 83700 | 84800 | 84800 | 83700 | 8853 |
| 437 | 20250404 | 120400 | 46058713300 | 84800 | 85400 | 85700 | 84500 | 5116 |
| 438 | 20250404 | 120300 | 45624214800 | 85700 | 85800 | 86200 | 85400 | 3854 |
| 439 | 20250404 | 120200 | 45293387100 | 85700 | 86300 | 86300 | 85600 | 2222 |
| 440 | 20250404 | 120100 | 45102482400 | 86200 | 86600 | 86700 | 85800 | 2182 |
| 441 | 20250404 | 120000 | 44914434100 | 86600 | 85900 | 87000 | 85600 | 7373 |
| 442 | 20250404 | 115900 | 44277012100 | 85700 | 86100 | 86200 | 85700 | 2600 |
| 443 | 20250404 | 115800 | 44053485000 | 86100 | 86300 | 86500 | 85800 | 2831 |
| 444 | 20250404 | 115700 | 43809715900 | 86100 | 86600 | 86700 | 85900 | 4999 |
| 445 | 20250404 | 115600 | 43378189100 | 86600 | 86400 | 87300 | 86300 | 11143 |
| 446 | 20250404 | 115500 | 42410537100 | 86400 | 86500 | 86600 | 86000 | 3147 |
| 447 | 20250404 | 115400 | 42138960300 | 86600 | 86600 | 86900 | 86400 | 4424 |
| 448 | 20250404 | 115300 | 41755713050 | 86500 | 85200 | 87000 | 85200 | 9930 |
| 449 | 20250404 | 115200 | 40898307150 | 85200 | 85100 | 85200 | 84600 | 7600 |
| 450 | 20250404 | 115100 | 40253279150 | 85100 | 86100 | 86100 | 85000 | 8263 |
| 451 | 20250404 | 115000 | 39547545950 | 86100 | 85800 | 86300 | 84300 | 8045 |
| 452 | 20250404 | 114900 | 38858086150 | 85900 | 86500 | 87100 | 84100 | 13251 |
| 453 | 20250404 | 114800 | 37717984850 | 86700 | 86100 | 87000 | 86000 | 15859 |
| 454 | 20250404 | 114700 | 36345631250 | 86300 | 87800 | 88000 | 85300 | 27834 |
| 455 | 20250404 | 114600 | 33930724700 | 86100 | 86100 | 86100 | 86100 | 0 |
| 456 | 20250404 | 114500 | 33930724700 | 86100 | 86100 | 86100 | 86100 | 0 |
| 457 | 20250404 | 114400 | 33930724700 | 86100 | 84500 | 86100 | 84400 | 32681 |
| 458 | 20250404 | 114300 | 31139438200 | 84300 | 84000 | 84600 | 83600 | 10125 |
| 459 | 20250404 | 114200 | 30286836900 | 84100 | 83800 | 84200 | 83600 | 6207 |
| 460 | 20250404 | 114100 | 29765643150 | 83800 | 84000 | 84100 | 83500 | 8427 |
| 461 | 20250404 | 114000 | 29059247350 | 84000 | 83700 | 84400 | 83600 | 6938 |
| 462 | 20250404 | 113900 | 28475732050 | 83900 | 83900 | 83900 | 83200 | 7116 |
| 463 | 20250404 | 113800 | 27880438650 | 83900 | 83700 | 84400 | 83400 | 11247 |
| 464 | 20250404 | 113700 | 26938124350 | 83600 | 83200 | 83700 | 83000 | 9322 |
| 465 | 20250404 | 113600 | 26161276250 | 83200 | 83050 | 83500 | 82800 | 11967 |
| 466 | 20250404 | 113500 | 25166909350 | 83100 | 82800 | 83100 | 82600 | 11329 |
| 467 | 20250404 | 113400 | 24228131600 | 82700 | 82300 | 82800 | 82200 | 5271 |
| 468 | 20250404 | 113300 | 23793004700 | 82200 | 82300 | 82400 | 81700 | 4616 |
| 469 | 20250404 | 113200 | 23413659700 | 82200 | 81700 | 82400 | 81600 | 10560 |
| 470 | 20250404 | 113100 | 22548446550 | 81700 | 81000 | 81800 | 81000 | 5816 |
| 471 | 20250404 | 113000 | 22074694400 | 81200 | 80800 | 81300 | 80800 | 4900 |
| 472 | 20250404 | 112900 | 21677464950 | 80900 | 80100 | 80900 | 79900 | 9712 |
| 473 | 20250404 | 112800 | 20896904100 | 80100 | 79800 | 80100 | 78500 | 3844 |
| 474 | 20250404 | 112700 | 20590644000 | 79500 | 80600 | 80700 | 77900 | 10372 |
| 475 | 20250404 | 112600 | 19764532200 | 80600 | 80400 | 81000 | 80200 | 7861 |
| 476 | 20250404 | 112500 | 19130434100 | 80600 | 80700 | 81000 | 80100 | 6834 |
| 477 | 20250404 | 112400 | 18579206400 | 80900 | 82400 | 82600 | 80700 | 10955 |
| 478 | 20250404 | 112300 | 17683300900 | 82600 | 83100 | 83100 | 80800 | 24341 |
| 479 | 20250404 | 112200 | 15683928800 | 83000 | 81200 | 83100 | 81100 | 8065 |
| 480 | 20250404 | 112100 | 15018423450 | 81000 | 80700 | 81500 | 80700 | 2164 |
| 481 | 20250404 | 112000 | 14843148150 | 80700 | 80900 | 82000 | 80600 | 3252 |
| 482 | 20250404 | 111900 | 14579372300 | 81100 | 80300 | 81100 | 79800 | 8741 |
| 483 | 20250404 | 111800 | 13878219700 | 80200 | 81000 | 81100 | 79900 | 6524 |
| 484 | 20250404 | 111700 | 13354335500 | 81000 | 82100 | 82400 | 80400 | 7284 |
| 485 | 20250404 | 111600 | 12761380100 | 82300 | 82800 | 82800 | 82000 | 5035 |
| 486 | 20250404 | 111500 | 12346709700 | 82800 | 82200 | 83300 | 82000 | 13558 |
| 487 | 20250404 | 111400 | 11225258000 | 82500 | 82200 | 82500 | 81800 | 7625 |
| 488 | 20250404 | 111300 | 10598882000 | 82200 | 82200 | 82500 | 81900 | 2357 |
| 489 | 20250404 | 111200 | 10405081700 | 82200 | 82200 | 82500 | 81500 | 9446 |
| 490 | 20250404 | 111100 | 9630244800 | 82300 | 81700 | 82500 | 81400 | 13113 |
| 491 | 20250404 | 111000 | 8555665150 | 81700 | 80300 | 81900 | 80000 | 9175 |
| 492 | 20250404 | 110900 | 7812315150 | 80300 | 79700 | 80500 | 79300 | 4969 |
| 493 | 20250404 | 110800 | 7415422250 | 79600 | 77900 | 79600 | 77900 | 4737 |
| 494 | 20250404 | 110700 | 7042361750 | 77900 | 77300 | 77900 | 77100 | 1731 |
| 495 | 20250404 | 110600 | 6908437150 | 77300 | 77700 | 78000 | 77200 | 2511 |
| 496 | 20250404 | 110500 | 6713733250 | 77700 | 76400 | 77700 | 76000 | 3264 |
| 497 | 20250404 | 110400 | 6462479450 | 76500 | 75200 | 76500 | 75000 | 1488 |
| 498 | 20250404 | 110300 | 6350107750 | 75200 | 78500 | 78500 | 75100 | 7750 |
| 499 | 20250404 | 110200 | 5755535950 | 78100 | 77900 | 78500 | 77900 | 2243 |
| 500 | 20250404 | 110100 | 5580296950 | 77800 | 78000 | 78000 | 77700 | 578 |
| 501 | 20250404 | 110000 | 5535352250 | 78000 | 78000 | 78000 | 77900 | 668 |
| 502 | 20250404 | 105900 | 5483252150 | 78000 | 78100 | 78100 | 78000 | 324 |
| 503 | 20250404 | 105800 | 5457972150 | 78200 | 77800 | 78200 | 77800 | 1215 |
| 504 | 20250404 | 105700 | 5363170150 | 78000 | 77900 | 78100 | 77900 | 537 |
| 505 | 20250404 | 105600 | 5321304050 | 78000 | 78200 | 78200 | 78000 | 479 |
| 506 | 20250404 | 105500 | 5283914850 | 78100 | 78300 | 78400 | 78100 | 503 |
| 507 | 20250404 | 105400 | 5244552750 | 78400 | 78200 | 78400 | 78200 | 266 |
| 508 | 20250404 | 105300 | 5223728050 | 78300 | 78400 | 78400 | 78300 | 325 |
| 509 | 20250404 | 105200 | 5198269500 | 78400 | 78300 | 78400 | 78300 | 455 |
| 510 | 20250404 | 105100 | 5162622800 | 78400 | 78000 | 78400 | 78000 | 394 |
| 511 | 20250404 | 105000 | 5131818600 | 78100 | 78300 | 78400 | 78000 | 1368 |
| 512 | 20250404 | 104900 | 5024961900 | 78400 | 78300 | 78400 | 78300 | 272 |
| 513 | 20250404 | 104800 | 5003654800 | 78400 | 78300 | 78400 | 78300 | 274 |
| 514 | 20250404 | 104700 | 4982199400 | 78300 | 78100 | 78400 | 78100 | 714 |
| 515 | 20250404 | 104600 | 4926380400 | 78100 | 78000 | 78100 | 78000 | 1090 |
| 516 | 20250404 | 104500 | 4841320000 | 78100 | 78000 | 78100 | 78000 | 906 |
| 517 | 20250404 | 104400 | 4770625050 | 77900 | 77900 | 77900 | 77800 | 266 |
| 518 | 20250404 | 104300 | 4749907550 | 77900 | 77800 | 77900 | 77800 | 612 |
| 519 | 20250404 | 104200 | 4702263950 | 77800 | 77800 | 77800 | 77800 | 92 |
| 520 | 20250404 | 104100 | 4695106350 | 77800 | 77700 | 77900 | 77700 | 677 |
| 521 | 20250404 | 104000 | 4642442250 | 77800 | 77700 | 77800 | 77600 | 233 |
| 522 | 20250404 | 103900 | 4624344300 | 77700 | 77700 | 77700 | 77600 | 115 |
| 523 | 20250404 | 103800 | 4615412700 | 77600 | 77700 | 77700 | 77600 | 452 |
| 524 | 20250404 | 103700 | 4580325900 | 77800 | 77800 | 77800 | 77700 | 1087 |
| 525 | 20250404 | 103600 | 4495761300 | 77800 | 77800 | 77800 | 77800 | 124 |
| 526 | 20250404 | 103500 | 4486114100 | 77800 | 77800 | 77900 | 77800 | 85 |
| 527 | 20250404 | 103400 | 4479500600 | 77800 | 77700 | 77900 | 77700 | 513 |
| 528 | 20250404 | 103300 | 4439590950 | 77700 | 77500 | 77700 | 77400 | 638 |
| 529 | 20250404 | 103200 | 4390129150 | 77500 | 77200 | 77500 | 77100 | 525 |
| 530 | 20250404 | 103100 | 4349554150 | 77100 | 77200 | 77200 | 77100 | 108 |
| 531 | 20250404 | 103000 | 4341216950 | 77300 | 77200 | 77300 | 77200 | 428 |
| 532 | 20250404 | 102900 | 4308173950 | 77200 | 77100 | 77200 | 77100 | 705 |
| 533 | 20250404 | 102800 | 4253778750 | 77200 | 77100 | 77200 | 77100 | 74 |
| 534 | 20250404 | 102700 | 4248071150 | 77100 | 77100 | 77200 | 77100 | 408 |
| 535 | 20250404 | 102600 | 4216613650 | 77100 | 77400 | 77400 | 77100 | 1101 |
| 536 | 20250404 | 102500 | 4131636350 | 77300 | 77500 | 77500 | 77300 | 547 |
| 537 | 20250404 | 102400 | 4089268950 | 77500 | 77500 | 77500 | 77500 | 25 |
| 538 | 20250404 | 102300 | 4087331450 | 77500 | 77600 | 77600 | 77500 | 260 |
| 539 | 20250404 | 102200 | 4067169800 | 77600 | 77550 | 77600 | 77500 | 707 |
| 540 | 20250404 | 102100 | 4012336700 | 77600 | 77800 | 77800 | 77500 | 708 |
| 541 | 20250404 | 102000 | 3957349100 | 77850 | 77900 | 77900 | 77800 | 368 |
| 542 | 20250404 | 101900 | 3928686650 | 77900 | 78100 | 78200 | 77800 | 1444 |
| 543 | 20250404 | 101800 | 3816102050 | 78200 | 78300 | 78300 | 78200 | 602 |
| 544 | 20250404 | 101700 | 3769000450 | 78200 | 78300 | 78300 | 78200 | 813 |
| 545 | 20250404 | 101600 | 3705349450 | 78300 | 78300 | 78300 | 78300 | 273 |
| 546 | 20250404 | 101500 | 3683973550 | 78300 | 78400 | 78400 | 78300 | 485 |
| 547 | 20250404 | 101400 | 3645996450 | 78400 | 78400 | 78500 | 78400 | 186 |
| 548 | 20250404 | 101300 | 3631404700 | 78400 | 78400 | 78500 | 78400 | 194 |
| 549 | 20250404 | 101200 | 3616194900 | 78400 | 78400 | 78500 | 78400 | 185 |
| 550 | 20250404 | 101100 | 3601690800 | 78300 | 78300 | 78400 | 78300 | 138 |
| 551 | 20250404 | 101000 | 3590884700 | 78300 | 78300 | 78300 | 78200 | 359 |
| 552 | 20250404 | 100900 | 3562800100 | 78200 | 78200 | 78200 | 78200 | 61 |
| 553 | 20250404 | 100800 | 3558029900 | 78300 | 78200 | 78300 | 78100 | 439 |
| 554 | 20250404 | 100700 | 3523714900 | 78100 | 78300 | 78300 | 78100 | 446 |
| 555 | 20250404 | 100600 | 3488824700 | 78300 | 78200 | 78300 | 78200 | 36 |
| 556 | 20250404 | 100500 | 3486008400 | 78400 | 78600 | 78600 | 78300 | 1696 |
| 557 | 20250404 | 100400 | 3352915300 | 78600 | 78600 | 78600 | 78600 | 1030 |
| 558 | 20250404 | 100300 | 3271957300 | 78700 | 78600 | 78700 | 78600 | 244 |
| 559 | 20250404 | 100200 | 3252761800 | 78600 | 78500 | 78600 | 78400 | 224 |
| 560 | 20250404 | 100100 | 3235171500 | 78600 | 78600 | 78600 | 78500 | 67 |
| 561 | 20250404 | 100000 | 3229908500 | 78700 | 78700 | 78900 | 78700 | 1195 |
| 562 | 20250404 | 095900 | 3135744400 | 78700 | 78900 | 78900 | 78700 | 777 |
| 563 | 20250404 | 095800 | 3074464700 | 78900 | 79000 | 79000 | 78900 | 702 |
| 564 | 20250404 | 095700 | 3019043100 | 79000 | 79000 | 79000 | 79000 | 193 |
| 565 | 20250404 | 095600 | 3003796100 | 79000 | 79000 | 79200 | 79000 | 423 |
| 566 | 20250404 | 095500 | 2970346800 | 79000 | 79100 | 79200 | 78900 | 824 |
| 567 | 20250404 | 095400 | 2905217900 | 79200 | 79200 | 79300 | 79200 | 230 |
| 568 | 20250404 | 095300 | 2887001800 | 79100 | 79100 | 79200 | 79100 | 265 |
| 569 | 20250404 | 095200 | 2866018200 | 79100 | 79100 | 79200 | 79000 | 260 |
| 570 | 20250404 | 095100 | 2845449000 | 79100 | 79000 | 79200 | 79000 | 906 |
| 571 | 20250404 | 095000 | 2773840200 | 78900 | 79200 | 79200 | 78900 | 952 |
| 572 | 20250404 | 094900 | 2698550300 | 79200 | 79100 | 79200 | 79100 | 463 |
| 573 | 20250404 | 094800 | 2661882000 | 79100 | 79000 | 79200 | 79000 | 470 |
| 574 | 20250404 | 094700 | 2624709600 | 78900 | 78700 | 79100 | 78700 | 1240 |
| 575 | 20250404 | 094600 | 2526863200 | 78800 | 78900 | 78900 | 78600 | 656 |
| 576 | 20250404 | 094500 | 2475209100 | 78900 | 78600 | 79000 | 78600 | 955 |
| 577 | 20250404 | 094400 | 2399995700 | 78600 | 78400 | 78600 | 78400 | 487 |
| 578 | 20250404 | 094300 | 2361760400 | 78400 | 78550 | 78550 | 78400 | 242 |
| 579 | 20250404 | 094200 | 2342763400 | 78550 | 78600 | 78600 | 78500 | 206 |
| 580 | 20250404 | 094100 | 2326576900 | 78600 | 78450 | 78700 | 78400 | 817 |
| 581 | 20250404 | 094000 | 2262488650 | 78450 | 78400 | 78500 | 78300 | 163 |
| 582 | 20250404 | 093900 | 2249719300 | 78400 | 78400 | 78500 | 78300 | 424 |
| 583 | 20250404 | 093800 | 2216459300 | 78400 | 78400 | 78400 | 78400 | 101 |
| 584 | 20250404 | 093700 | 2208540900 | 78400 | 78500 | 78500 | 78400 | 208 |
| 585 | 20250404 | 093600 | 2192218200 | 78500 | 78400 | 78600 | 78300 | 994 |
| 586 | 20250404 | 093500 | 2114226800 | 78400 | 78300 | 78500 | 78300 | 325 |
| 587 | 20250404 | 093400 | 2088739700 | 78400 | 78200 | 78400 | 78200 | 114 |
| 588 | 20250404 | 093300 | 2079813400 | 78200 | 78200 | 78300 | 78100 | 339 |
| 589 | 20250404 | 093200 | 2053307000 | 78200 | 78100 | 78300 | 78100 | 207 |
| 590 | 20250404 | 093100 | 2037127000 | 78100 | 78100 | 78200 | 78100 | 119 |
| 591 | 20250404 | 093000 | 2027832800 | 78200 | 78000 | 78400 | 78000 | 972 |
| 592 | 20250404 | 092900 | 1951875300 | 77900 | 78100 | 78100 | 77900 | 800 |
| 593 | 20250404 | 092800 | 1889431500 | 78100 | 77800 | 78100 | 77800 | 308 |
| 594 | 20250404 | 092700 | 1865405700 | 77800 | 77700 | 77900 | 77700 | 1257 |
| 595 | 20250404 | 092600 | 1767621800 | 77600 | 77600 | 77700 | 77600 | 105 |
| 596 | 20250404 | 092500 | 1759469500 | 77600 | 77400 | 77600 | 77400 | 1235 |
| 597 | 20250404 | 092400 | 1663720800 | 77300 | 77200 | 77300 | 77200 | 224 |
| 598 | 20250404 | 092300 | 1646405800 | 77100 | 77400 | 77400 | 77100 | 833 |
| 599 | 20250404 | 092200 | 1582057700 | 77400 | 77400 | 77400 | 77400 | 97 |
| 600 | 20250404 | 092100 | 1574549900 | 77400 | 77300 | 77400 | 77300 | 153 |
| 601 | 20250404 | 092000 | 1562714100 | 77300 | 77200 | 77300 | 77200 | 651 |
| 602 | 20250404 | 091900 | 1512394400 | 77200 | 77300 | 77300 | 77200 | 181 |
| 603 | 20250404 | 091800 | 1498417800 | 77300 | 77300 | 77400 | 77200 | 221 |
| 604 | 20250404 | 091700 | 1481329900 | 77400 | 77200 | 77400 | 77200 | 499 |
| 605 | 20250404 | 091600 | 1442774400 | 77100 | 77000 | 77100 | 76800 | 435 |
| 606 | 20250404 | 091500 | 1409290600 | 77000 | 76700 | 77000 | 76700 | 589 |
| 607 | 20250404 | 091400 | 1364042900 | 76700 | 76600 | 76750 | 76600 | 354 |
| 608 | 20250404 | 091300 | 1336891050 | 76600 | 76700 | 76700 | 76600 | 553 |
| 609 | 20250404 | 091200 | 1294496050 | 76700 | 76900 | 76900 | 76600 | 351 |
| 610 | 20250404 | 091100 | 1267575050 | 76800 | 77400 | 77500 | 76700 | 2683 |
| 611 | 20250404 | 091000 | 1061009050 | 77400 | 77500 | 77500 | 77300 | 392 |
| 612 | 20250404 | 090900 | 1030677800 | 77500 | 77700 | 77700 | 77500 | 290 |
| 613 | 20250404 | 090800 | 1008162400 | 77700 | 78000 | 78000 | 77700 | 1148 |
| 614 | 20250404 | 090700 | 918787200 | 78000 | 78100 | 78100 | 78000 | 413 |
| 615 | 20250404 | 090600 | 886558600 | 78100 | 78000 | 78200 | 78000 | 498 |
| 616 | 20250404 | 090500 | 847702300 | 78100 | 77900 | 78300 | 77500 | 1563 |
| 617 | 20250404 | 090400 | 725888400 | 77900 | 78500 | 78500 | 77800 | 1176 |
| 618 | 20250404 | 090300 | 634099400 | 78500 | 78700 | 78700 | 78000 | 1316 |
| 619 | 20250404 | 090200 | 530872200 | 78600 | 78400 | 78700 | 78200 | 1471 |
| 620 | 20250404 | 090100 | 415515900 | 78200 | 78200 | 78700 | 77800 | 2280 |
| 621 | 20250404 | 090000 | 236818100 | 78200 | 78300 | 78400 | 77800 | 3030 |