31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 185300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 230 |
| 3 | 20250407 | 185200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 4 | 20250407 | 185100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 5 | 20250407 | 185000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 6 | 20250407 | 184900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 7 | 20250407 | 184800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 8 | 20250407 | 184700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 9 | 20250407 | 184600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 10 | 20250407 | 184500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 11 | 20250407 | 184400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 12 | 20250407 | 184300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 13 | 20250407 | 184200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 14 | 20250407 | 184100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 15 | 20250407 | 184000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 16 | 20250407 | 183900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 17 | 20250407 | 183800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 18 | 20250407 | 183700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 19 | 20250407 | 183600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 20 | 20250407 | 183500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 21 | 20250407 | 183400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 22 | 20250407 | 183300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 23 | 20250407 | 183200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 24 | 20250407 | 183100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 25 | 20250407 | 183000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 26 | 20250407 | 182900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 27 | 20250407 | 182800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 28 | 20250407 | 182700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 29 | 20250407 | 182600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 30 | 20250407 | 182500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 31 | 20250407 | 182400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 32 | 20250407 | 182300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 230 |
| 33 | 20250407 | 182200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 34 | 20250407 | 182100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 35 | 20250407 | 182000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 36 | 20250407 | 181900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 37 | 20250407 | 181800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 38 | 20250407 | 181700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 39 | 20250407 | 181600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 40 | 20250407 | 181500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 41 | 20250407 | 181400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 42 | 20250407 | 181300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 43 | 20250407 | 181200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 44 | 20250407 | 181100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 45 | 20250407 | 181000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 46 | 20250407 | 180900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 47 | 20250407 | 180800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 48 | 20250407 | 180700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 49 | 20250407 | 180600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 50 | 20250407 | 180500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 51 | 20250407 | 180400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 52 | 20250407 | 180300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 53 | 20250407 | 180200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 54 | 20250407 | 180100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 55 | 20250407 | 180000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 56 | 20250407 | 175900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 57 | 20250407 | 175800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 58 | 20250407 | 175700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 59 | 20250407 | 175600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 60 | 20250407 | 175500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 61 | 20250407 | 175400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 62 | 20250407 | 175300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 230 |
| 63 | 20250407 | 175200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 64 | 20250407 | 175100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 65 | 20250407 | 175000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 66 | 20250407 | 174900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 67 | 20250407 | 174800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 68 | 20250407 | 174700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 69 | 20250407 | 174600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 70 | 20250407 | 174500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 71 | 20250407 | 174400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 72 | 20250407 | 174300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 73 | 20250407 | 174200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 74 | 20250407 | 174100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 75 | 20250407 | 174000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 76 | 20250407 | 173900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 77 | 20250407 | 173800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 78 | 20250407 | 173700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 79 | 20250407 | 173600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 80 | 20250407 | 173500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 81 | 20250407 | 173400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 82 | 20250407 | 173300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 83 | 20250407 | 173200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 84 | 20250407 | 173100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 85 | 20250407 | 173000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 86 | 20250407 | 172900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 87 | 20250407 | 172800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 88 | 20250407 | 172700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 89 | 20250407 | 172600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 90 | 20250407 | 172500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 91 | 20250407 | 172400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 92 | 20250407 | 172300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 230 |
| 93 | 20250407 | 172200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 94 | 20250407 | 172100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 95 | 20250407 | 172000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 96 | 20250407 | 171900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 97 | 20250407 | 171800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 98 | 20250407 | 171700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 99 | 20250407 | 171600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 100 | 20250407 | 171500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 101 | 20250407 | 171400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 102 | 20250407 | 171300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 103 | 20250407 | 171200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 104 | 20250407 | 171100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 105 | 20250407 | 171000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 106 | 20250407 | 170900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 107 | 20250407 | 170800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 108 | 20250407 | 170700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 109 | 20250407 | 170600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 110 | 20250407 | 170500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 111 | 20250407 | 170400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 112 | 20250407 | 170300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 113 | 20250407 | 170200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 114 | 20250407 | 170100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 115 | 20250407 | 170000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 116 | 20250407 | 165900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 117 | 20250407 | 165800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 118 | 20250407 | 165700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 119 | 20250407 | 165600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 120 | 20250407 | 165500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 121 | 20250407 | 165400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 122 | 20250407 | 165300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 230 |
| 123 | 20250407 | 165200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 124 | 20250407 | 165100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 125 | 20250407 | 165000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 126 | 20250407 | 164900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 127 | 20250407 | 164800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 128 | 20250407 | 164700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 129 | 20250407 | 164600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 130 | 20250407 | 164500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 131 | 20250407 | 164400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 132 | 20250407 | 164300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 133 | 20250407 | 164200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 134 | 20250407 | 164100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 135 | 20250407 | 164000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 136 | 20250407 | 163900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 137 | 20250407 | 163800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 138 | 20250407 | 163700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 139 | 20250407 | 163600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 140 | 20250407 | 163500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 141 | 20250407 | 163400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 142 | 20250407 | 163300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 143 | 20250407 | 163200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 144 | 20250407 | 163100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 145 | 20250407 | 163000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 146 | 20250407 | 162900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 147 | 20250407 | 162800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 148 | 20250407 | 162700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 149 | 20250407 | 162600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 150 | 20250407 | 162500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 151 | 20250407 | 162400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 152 | 20250407 | 162300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 230 |
| 153 | 20250407 | 162200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 154 | 20250407 | 162100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 155 | 20250407 | 162000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 156 | 20250407 | 161900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 157 | 20250407 | 161800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 158 | 20250407 | 161700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 159 | 20250407 | 161600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 160 | 20250407 | 161500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 161 | 20250407 | 161400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 162 | 20250407 | 161300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 163 | 20250407 | 161200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 164 | 20250407 | 161100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 165 | 20250407 | 161000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 166 | 20250407 | 160900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 167 | 20250407 | 160800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 168 | 20250407 | 160700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 169 | 20250407 | 160600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 170 | 20250407 | 160500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 171 | 20250407 | 160400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 172 | 20250407 | 160300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 173 | 20250407 | 160200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 174 | 20250407 | 160100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 175 | 20250407 | 160000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 176 | 20250407 | 155900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 177 | 20250407 | 155800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 178 | 20250407 | 155700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 179 | 20250407 | 155600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 180 | 20250407 | 155500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 181 | 20250407 | 155400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 182 | 20250407 | 155300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 230 |
| 183 | 20250407 | 155200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 184 | 20250407 | 155100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 185 | 20250407 | 155000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 186 | 20250407 | 154900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 187 | 20250407 | 154800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 188 | 20250407 | 154700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 189 | 20250407 | 154600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 190 | 20250407 | 154500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 191 | 20250407 | 154400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 192 | 20250407 | 154300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 193 | 20250407 | 154200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 194 | 20250407 | 154100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 195 | 20250407 | 154000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 196 | 20250407 | 153900 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 197 | 20250407 | 153800 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 198 | 20250407 | 153700 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 199 | 20250407 | 153600 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 200 | 20250407 | 153500 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 201 | 20250407 | 153400 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 202 | 20250407 | 153300 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 203 | 20250407 | 153200 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 204 | 20250407 | 153100 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 0 |
| 205 | 20250407 | 153000 | 2754489700 | 61400 | 61400 | 61400 | 61400 | 230 |
| 206 | 20250407 | 152900 | 2740367700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 207 | 20250407 | 152800 | 2740367700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 208 | 20250407 | 152700 | 2740367700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 209 | 20250407 | 152600 | 2740367700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 210 | 20250407 | 152500 | 2740367700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 211 | 20250407 | 152400 | 2740367700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 212 | 20250407 | 152300 | 2740367700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 213 | 20250407 | 152200 | 2740367700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 214 | 20250407 | 152100 | 2740367700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 215 | 20250407 | 152000 | 2740367700 | 61700 | 61700 | 61700 | 61700 | 0 |
| 216 | 20250407 | 151900 | 2740367700 | 61700 | 61200 | 61700 | 61200 | 45 |
| 217 | 20250407 | 151800 | 2737602000 | 60800 | 60600 | 60800 | 60500 | 396 |
| 218 | 20250407 | 151700 | 2713612100 | 60700 | 60800 | 60800 | 60700 | 73 |
| 219 | 20250407 | 151600 | 2709174800 | 60700 | 60600 | 60800 | 60200 | 3376 |
| 220 | 20250407 | 151500 | 2504453900 | 60600 | 60200 | 60600 | 60200 | 542 |
| 221 | 20250407 | 151400 | 2471802400 | 60200 | 60600 | 60600 | 60200 | 779 |
| 222 | 20250407 | 151300 | 2424797500 | 60600 | 60700 | 60700 | 60600 | 324 |
| 223 | 20250407 | 151200 | 2405161400 | 60700 | 60800 | 60800 | 60700 | 152 |
| 224 | 20250407 | 151100 | 2395934800 | 60800 | 60600 | 60800 | 60600 | 446 |
| 225 | 20250407 | 151000 | 2368904400 | 60600 | 60600 | 60800 | 60500 | 178 |
| 226 | 20250407 | 150900 | 2358117600 | 60600 | 60500 | 60600 | 60500 | 638 |
| 227 | 20250407 | 150800 | 2319462000 | 60500 | 60600 | 60600 | 60500 | 494 |
| 228 | 20250407 | 150700 | 2289539000 | 60600 | 60900 | 60900 | 60600 | 285 |
| 229 | 20250407 | 150600 | 2272239600 | 60900 | 60900 | 60900 | 60800 | 217 |
| 230 | 20250407 | 150500 | 2259039400 | 60900 | 60900 | 60900 | 60900 | 607 |
| 231 | 20250407 | 150400 | 2222073100 | 60900 | 61000 | 61000 | 60800 | 434 |
| 232 | 20250407 | 150300 | 2195642700 | 61000 | 61000 | 61000 | 60900 | 657 |
| 233 | 20250407 | 150200 | 2155573700 | 61000 | 61100 | 61100 | 61000 | 249 |
| 234 | 20250407 | 150100 | 2140384600 | 61100 | 61100 | 61100 | 61100 | 38 |
| 235 | 20250407 | 150000 | 2138062800 | 61200 | 61100 | 61200 | 61100 | 913 |
| 236 | 20250407 | 145900 | 2082247000 | 61000 | 61100 | 61100 | 61000 | 276 |
| 237 | 20250407 | 145800 | 2065410600 | 61000 | 61200 | 61300 | 61000 | 441 |
| 238 | 20250407 | 145700 | 2038470700 | 61200 | 61200 | 61300 | 60900 | 969 |
| 239 | 20250407 | 145600 | 1979286400 | 61300 | 61500 | 61500 | 61300 | 59 |
| 240 | 20250407 | 145500 | 1975661000 | 61500 | 61700 | 61700 | 61400 | 393 |
| 241 | 20250407 | 145400 | 1951505300 | 61600 | 62000 | 62000 | 61600 | 475 |
| 242 | 20250407 | 145300 | 1922202100 | 62000 | 62000 | 62000 | 61900 | 608 |
| 243 | 20250407 | 145200 | 1884506200 | 62000 | 62100 | 62100 | 61700 | 897 |
| 244 | 20250407 | 145100 | 1828919800 | 62000 | 62200 | 62300 | 62000 | 705 |
| 245 | 20250407 | 145000 | 1785084400 | 62200 | 62300 | 62300 | 62200 | 6 |
| 246 | 20250407 | 144900 | 1784711100 | 62200 | 62300 | 62300 | 62200 | 4 |
| 247 | 20250407 | 144800 | 1784462200 | 62200 | 62300 | 62300 | 62200 | 6 |
| 248 | 20250407 | 144700 | 1784088800 | 62300 | 62300 | 62300 | 62200 | 62 |
| 249 | 20250407 | 144600 | 1780227400 | 62200 | 62200 | 62300 | 62200 | 6 |
| 250 | 20250407 | 144500 | 1779854100 | 62200 | 62300 | 62300 | 62200 | 12 |
| 251 | 20250407 | 144400 | 1779107600 | 62200 | 62200 | 62300 | 62200 | 16 |
| 252 | 20250407 | 144300 | 1778112100 | 62200 | 62200 | 62300 | 62200 | 14 |
| 253 | 20250407 | 144200 | 1777241200 | 62200 | 62300 | 62300 | 62200 | 39 |
| 254 | 20250407 | 144100 | 1774815100 | 62200 | 62300 | 62300 | 62200 | 9 |
| 255 | 20250407 | 144000 | 1774254700 | 62300 | 62200 | 62300 | 62200 | 10 |
| 256 | 20250407 | 143900 | 1773632400 | 62300 | 62400 | 62400 | 62300 | 866 |
| 257 | 20250407 | 143800 | 1719661000 | 62400 | 62400 | 62500 | 62400 | 4 |
| 258 | 20250407 | 143700 | 1719411300 | 62500 | 62400 | 62500 | 62400 | 30 |
| 259 | 20250407 | 143600 | 1717539100 | 62400 | 62400 | 62500 | 62400 | 5 |
| 260 | 20250407 | 143500 | 1717226900 | 62400 | 62400 | 62500 | 62400 | 5 |
| 261 | 20250407 | 143400 | 1716914800 | 62500 | 62400 | 62500 | 62400 | 3 |
| 262 | 20250407 | 143300 | 1716727500 | 62500 | 62400 | 62500 | 62400 | 58 |
| 263 | 20250407 | 143200 | 1713108200 | 62500 | 62500 | 62500 | 62400 | 11 |
| 264 | 20250407 | 143100 | 1712421500 | 62500 | 62400 | 62500 | 62400 | 2 |
| 265 | 20250407 | 143000 | 1712296600 | 62500 | 62400 | 62500 | 62400 | 4 |
| 266 | 20250407 | 142900 | 1712046800 | 62500 | 62500 | 62500 | 62500 | 2 |
| 267 | 20250407 | 142800 | 1711921800 | 62500 | 62600 | 62600 | 62400 | 171 |
| 268 | 20250407 | 142700 | 1701234300 | 62500 | 62600 | 62600 | 62500 | 39 |
| 269 | 20250407 | 142600 | 1698796700 | 62500 | 62600 | 62600 | 62500 | 3 |
| 270 | 20250407 | 142500 | 1698609100 | 62600 | 62600 | 62600 | 62500 | 7 |
| 271 | 20250407 | 142400 | 1698171100 | 62600 | 62600 | 62600 | 62600 | 5 |
| 272 | 20250407 | 142300 | 1697858100 | 62600 | 62600 | 62600 | 62600 | 1 |
| 273 | 20250407 | 142200 | 1697795500 | 62600 | 62500 | 62600 | 62500 | 19 |
| 274 | 20250407 | 142100 | 1696607900 | 62600 | 62600 | 62600 | 62600 | 2 |
| 275 | 20250407 | 142000 | 1696482700 | 62600 | 62500 | 62600 | 62500 | 226 |
| 276 | 20250407 | 141900 | 1682357600 | 62500 | 62500 | 62500 | 62500 | 2 |
| 277 | 20250407 | 141800 | 1682232600 | 62400 | 62500 | 62500 | 62400 | 4 |
| 278 | 20250407 | 141700 | 1681982800 | 62400 | 62400 | 62500 | 62400 | 33 |
| 279 | 20250407 | 141600 | 1679923300 | 62400 | 62400 | 62500 | 62400 | 45 |
| 280 | 20250407 | 141500 | 1677115100 | 62500 | 62400 | 62500 | 62400 | 15 |
| 281 | 20250407 | 141400 | 1676179000 | 62500 | 62400 | 62500 | 62400 | 3 |
| 282 | 20250407 | 141300 | 1675991700 | 62500 | 62500 | 62500 | 62500 | 12 |
| 283 | 20250407 | 141200 | 1675241700 | 62500 | 62500 | 62500 | 62500 | 1 |
| 284 | 20250407 | 141100 | 1675179200 | 62400 | 62400 | 62500 | 62400 | 194 |
| 285 | 20250407 | 141000 | 1663073400 | 62400 | 62400 | 62500 | 62400 | 13 |
| 286 | 20250407 | 140900 | 1662262100 | 62500 | 62400 | 62500 | 62400 | 3 |
| 287 | 20250407 | 140800 | 1662074800 | 62400 | 62400 | 62500 | 62400 | 15 |
| 288 | 20250407 | 140700 | 1661138600 | 62500 | 62400 | 62500 | 62400 | 5 |
| 289 | 20250407 | 140600 | 1660826400 | 62500 | 62400 | 62500 | 62400 | 253 |
| 290 | 20250407 | 140500 | 1645039100 | 62400 | 62500 | 62500 | 62400 | 41 |
| 291 | 20250407 | 140400 | 1642480500 | 62500 | 62500 | 62500 | 62500 | 2 |
| 292 | 20250407 | 140300 | 1642355500 | 62400 | 62500 | 62500 | 62400 | 3 |
| 293 | 20250407 | 140200 | 1642168200 | 62500 | 62500 | 62500 | 62400 | 6 |
| 294 | 20250407 | 140100 | 1641793500 | 62500 | 62400 | 62500 | 62400 | 17 |
| 295 | 20250407 | 140000 | 1640732300 | 62500 | 62500 | 62500 | 62500 | 5 |
| 296 | 20250407 | 135900 | 1640419800 | 62500 | 62500 | 62500 | 62500 | 1 |
| 297 | 20250407 | 135800 | 1640357300 | 62500 | 62400 | 62500 | 62400 | 11 |
| 298 | 20250407 | 135700 | 1639670300 | 62500 | 62500 | 62500 | 62400 | 18 |
| 299 | 20250407 | 135600 | 1638546400 | 62500 | 62500 | 62500 | 62400 | 14 |
| 300 | 20250407 | 135500 | 1637672200 | 62500 | 62500 | 62500 | 62400 | 49 |
| 301 | 20250407 | 135400 | 1634613900 | 62500 | 62500 | 62500 | 62500 | 17 |
| 302 | 20250407 | 135300 | 1633551400 | 62500 | 62500 | 62600 | 62400 | 591 |
| 303 | 20250407 | 135200 | 1596614200 | 62500 | 62600 | 62600 | 62500 | 15 |
| 304 | 20250407 | 135100 | 1595676100 | 62500 | 62600 | 62600 | 62500 | 13 |
| 305 | 20250407 | 135000 | 1594863100 | 62600 | 62600 | 62600 | 62600 | 7 |
| 306 | 20250407 | 134900 | 1594424900 | 62600 | 62600 | 62600 | 62600 | 7 |
| 307 | 20250407 | 134800 | 1593986700 | 62600 | 62500 | 62600 | 62500 | 73 |
| 308 | 20250407 | 134700 | 1589417700 | 62600 | 62500 | 62600 | 62500 | 14 |
| 309 | 20250407 | 134600 | 1588542100 | 62500 | 62600 | 62600 | 62500 | 15 |
| 310 | 20250407 | 134500 | 1587603900 | 62500 | 62600 | 62600 | 62500 | 34 |
| 311 | 20250407 | 134400 | 1585476300 | 62500 | 62600 | 62600 | 62500 | 14 |
| 312 | 20250407 | 134300 | 1584600700 | 62500 | 62600 | 62600 | 62500 | 19 |
| 313 | 20250407 | 134200 | 1583412700 | 62500 | 62600 | 62600 | 62500 | 42 |
| 314 | 20250407 | 134100 | 1580785200 | 62600 | 62600 | 62600 | 62500 | 18 |
| 315 | 20250407 | 134000 | 1579659400 | 62600 | 62500 | 62600 | 62500 | 34 |
| 316 | 20250407 | 133900 | 1577532600 | 62600 | 62700 | 62700 | 62600 | 680 |
| 317 | 20250407 | 133800 | 1534963000 | 62700 | 62700 | 62700 | 62700 | 26 |
| 318 | 20250407 | 133700 | 1533332800 | 62700 | 62700 | 62700 | 62700 | 5 |
| 319 | 20250407 | 133600 | 1533019300 | 62700 | 62600 | 62700 | 62600 | 13 |
| 320 | 20250407 | 133500 | 1532205000 | 62600 | 62600 | 62700 | 62600 | 118 |
| 321 | 20250407 | 133400 | 1524807700 | 62700 | 62600 | 62700 | 62600 | 23 |
| 322 | 20250407 | 133300 | 1523367400 | 62700 | 62700 | 62700 | 62700 | 6 |
| 323 | 20250407 | 133200 | 1522991200 | 62600 | 62700 | 62700 | 62600 | 33 |
| 324 | 20250407 | 133100 | 1520924700 | 62600 | 62700 | 62700 | 62600 | 37 |
| 325 | 20250407 | 133000 | 1518606600 | 62600 | 62700 | 62700 | 62600 | 33 |
| 326 | 20250407 | 132900 | 1516540200 | 62800 | 62800 | 62800 | 62800 | 6 |
| 327 | 20250407 | 132800 | 1516163400 | 62700 | 62800 | 62800 | 62700 | 503 |
| 328 | 20250407 | 132700 | 1484624900 | 62800 | 62800 | 62800 | 62800 | 15 |
| 329 | 20250407 | 132600 | 1483682900 | 62800 | 62800 | 62800 | 62700 | 89 |
| 330 | 20250407 | 132500 | 1478100500 | 62800 | 62700 | 62800 | 62700 | 17 |
| 331 | 20250407 | 132400 | 1477033900 | 62800 | 62800 | 62800 | 62800 | 5 |
| 332 | 20250407 | 132300 | 1476719900 | 62800 | 62800 | 62800 | 62800 | 40 |
| 333 | 20250407 | 132200 | 1474207900 | 62700 | 62800 | 62800 | 62700 | 47 |
| 334 | 20250407 | 132100 | 1471258900 | 62800 | 62700 | 62800 | 62700 | 16 |
| 335 | 20250407 | 132000 | 1470254200 | 62700 | 62700 | 62700 | 62600 | 23 |
| 336 | 20250407 | 131900 | 1468812900 | 62700 | 62700 | 62700 | 62700 | 6 |
| 337 | 20250407 | 131800 | 1468436700 | 62700 | 62800 | 62800 | 62600 | 20 |
| 338 | 20250407 | 131700 | 1467183600 | 62800 | 62700 | 62800 | 62700 | 113 |
| 339 | 20250407 | 131600 | 1460098300 | 62700 | 62800 | 62800 | 62700 | 42 |
| 340 | 20250407 | 131500 | 1457464400 | 62800 | 62800 | 62800 | 62800 | 6 |
| 341 | 20250407 | 131400 | 1457087600 | 62800 | 62800 | 62800 | 62700 | 16 |
| 342 | 20250407 | 131300 | 1456083900 | 62800 | 62800 | 62800 | 62800 | 5 |
| 343 | 20250407 | 131200 | 1455769900 | 62800 | 62800 | 62800 | 62800 | 7 |
| 344 | 20250407 | 131100 | 1455330300 | 62800 | 62800 | 62800 | 62800 | 5 |
| 345 | 20250407 | 131000 | 1455016300 | 62800 | 62800 | 62800 | 62800 | 5 |
| 346 | 20250407 | 130900 | 1454702300 | 62800 | 62700 | 62800 | 62700 | 307 |
| 347 | 20250407 | 130800 | 1435452200 | 62700 | 62700 | 62800 | 62700 | 30 |
| 348 | 20250407 | 130700 | 1433570700 | 62800 | 62800 | 62800 | 62800 | 507 |
| 349 | 20250407 | 130600 | 1401731100 | 62900 | 62900 | 62900 | 62900 | 6 |
| 350 | 20250407 | 130500 | 1401353700 | 62900 | 62900 | 62900 | 62900 | 8 |
| 351 | 20250407 | 130400 | 1400850500 | 62900 | 62800 | 62900 | 62800 | 15 |
| 352 | 20250407 | 130300 | 1399908000 | 62900 | 62900 | 62900 | 62900 | 6 |
| 353 | 20250407 | 130200 | 1399530600 | 62800 | 62900 | 62900 | 62800 | 11 |
| 354 | 20250407 | 130100 | 1398839700 | 62900 | 62800 | 62900 | 62800 | 15 |
| 355 | 20250407 | 130000 | 1397897200 | 62900 | 62900 | 62900 | 62900 | 5 |
| 356 | 20250407 | 125900 | 1397582700 | 62900 | 62900 | 62900 | 62900 | 6 |
| 357 | 20250407 | 125800 | 1397205300 | 62900 | 62800 | 62900 | 62700 | 16 |
| 358 | 20250407 | 125700 | 1396201200 | 62800 | 62800 | 62900 | 62800 | 7 |
| 359 | 20250407 | 125600 | 1395761500 | 62900 | 62900 | 62900 | 62900 | 5 |
| 360 | 20250407 | 125500 | 1395447000 | 62900 | 62900 | 62900 | 62900 | 5 |
| 361 | 20250407 | 125400 | 1395132500 | 62900 | 62900 | 62900 | 62900 | 6 |
| 362 | 20250407 | 125300 | 1394755100 | 62900 | 62800 | 62900 | 62800 | 164 |
| 363 | 20250407 | 125200 | 1384455400 | 62800 | 62800 | 62800 | 62700 | 17 |
| 364 | 20250407 | 125100 | 1383388800 | 62800 | 62800 | 62800 | 62700 | 16 |
| 365 | 20250407 | 125000 | 1382384900 | 62700 | 62800 | 62800 | 62700 | 62 |
| 366 | 20250407 | 124900 | 1378497000 | 62700 | 62800 | 62800 | 62700 | 16 |
| 367 | 20250407 | 124800 | 1377493300 | 62700 | 62800 | 62800 | 62700 | 128 |
| 368 | 20250407 | 124700 | 1369467200 | 62700 | 62700 | 62800 | 62700 | 36 |
| 369 | 20250407 | 124600 | 1367209500 | 62800 | 62800 | 62800 | 62800 | 9 |
| 370 | 20250407 | 124500 | 1366644300 | 62700 | 62700 | 62800 | 62700 | 70 |
| 371 | 20250407 | 124400 | 1362255100 | 62800 | 62800 | 62800 | 62800 | 1 |
| 372 | 20250407 | 124300 | 1362192300 | 62800 | 62800 | 62800 | 62600 | 38 |
| 373 | 20250407 | 124200 | 1359811200 | 62800 | 62700 | 62800 | 62700 | 12 |
| 374 | 20250407 | 124100 | 1359058600 | 62800 | 62700 | 62800 | 62700 | 8 |
| 375 | 20250407 | 124000 | 1358556600 | 62600 | 62900 | 62900 | 62600 | 46 |
| 376 | 20250407 | 123900 | 1355673700 | 62900 | 62600 | 62900 | 62600 | 18 |
| 377 | 20250407 | 123800 | 1354545800 | 62700 | 63000 | 63000 | 62700 | 30 |
| 378 | 20250407 | 123700 | 1352663600 | 62700 | 62700 | 62700 | 62600 | 19 |
| 379 | 20250407 | 123600 | 1351473300 | 62700 | 62800 | 62800 | 62700 | 6 |
| 380 | 20250407 | 123500 | 1351097000 | 62700 | 62900 | 62900 | 62700 | 534 |
| 381 | 20250407 | 123400 | 1317602700 | 63000 | 63000 | 63000 | 63000 | 6 |
| 382 | 20250407 | 123300 | 1317224700 | 63000 | 63000 | 63000 | 63000 | 6 |
| 383 | 20250407 | 123200 | 1316846700 | 63000 | 62900 | 63000 | 62900 | 112 |
| 384 | 20250407 | 123100 | 1309792900 | 63000 | 62900 | 63000 | 62900 | 305 |
| 385 | 20250407 | 123000 | 1290578400 | 62800 | 63100 | 63100 | 62800 | 213 |
| 386 | 20250407 | 122900 | 1277200100 | 63000 | 63100 | 63100 | 62900 | 344 |
| 387 | 20250407 | 122800 | 1255561700 | 63100 | 63100 | 63300 | 63100 | 7 |
| 388 | 20250407 | 122700 | 1255119800 | 63000 | 63300 | 63300 | 63000 | 110 |
| 389 | 20250407 | 122600 | 1248188300 | 63400 | 63400 | 63400 | 63400 | 3 |
| 390 | 20250407 | 122500 | 1247998100 | 62900 | 63100 | 63100 | 62900 | 165 |
| 391 | 20250407 | 122400 | 1237602800 | 62900 | 63400 | 63400 | 62900 | 22 |
| 392 | 20250407 | 122300 | 1236214500 | 63400 | 63400 | 63400 | 63400 | 2 |
| 393 | 20250407 | 122200 | 1236087700 | 63400 | 63400 | 63400 | 63400 | 5 |
| 394 | 20250407 | 122100 | 1235770700 | 63400 | 63300 | 63400 | 63100 | 53 |
| 395 | 20250407 | 122000 | 1232417100 | 63400 | 63400 | 63400 | 63400 | 56 |
| 396 | 20250407 | 121900 | 1228866700 | 63400 | 63300 | 63400 | 63300 | 105 |
| 397 | 20250407 | 121800 | 1222210200 | 63400 | 63400 | 63400 | 63200 | 110 |
| 398 | 20250407 | 121700 | 1215245100 | 63400 | 63300 | 63400 | 63300 | 55 |
| 399 | 20250407 | 121600 | 1211763200 | 63300 | 63200 | 63300 | 63200 | 51 |
| 400 | 20250407 | 121500 | 1208535000 | 63300 | 63300 | 63300 | 63000 | 112 |
| 401 | 20250407 | 121400 | 1201448900 | 62900 | 63200 | 63300 | 62900 | 668 |
| 402 | 20250407 | 121300 | 1159311500 | 63200 | 63000 | 63200 | 63000 | 155 |
| 403 | 20250407 | 121200 | 1149525800 | 63000 | 63000 | 63000 | 63000 | 22 |
| 404 | 20250407 | 121100 | 1148139800 | 63000 | 63000 | 63000 | 63000 | 7 |
| 405 | 20250407 | 121000 | 1147698800 | 63000 | 62900 | 63000 | 62900 | 25 |
| 406 | 20250407 | 120900 | 1146125700 | 63000 | 63000 | 63000 | 63000 | 11 |
| 407 | 20250407 | 120800 | 1145432700 | 63000 | 63000 | 63000 | 62900 | 50 |
| 408 | 20250407 | 120700 | 1142287150 | 63000 | 63000 | 63000 | 63000 | 6 |
| 409 | 20250407 | 120600 | 1141909150 | 63000 | 63000 | 63000 | 63000 | 6 |
| 410 | 20250407 | 120500 | 1141531150 | 63000 | 63000 | 63000 | 63000 | 14 |
| 411 | 20250407 | 120400 | 1140649150 | 63000 | 63000 | 63000 | 63000 | 11 |
| 412 | 20250407 | 120300 | 1139956150 | 63000 | 63000 | 63000 | 63000 | 6 |
| 413 | 20250407 | 120200 | 1139578150 | 63000 | 63000 | 63000 | 62900 | 41 |
| 414 | 20250407 | 120100 | 1136997750 | 63100 | 63100 | 63100 | 63100 | 8 |
| 415 | 20250407 | 120000 | 1136492950 | 63100 | 63100 | 63100 | 63100 | 9 |
| 416 | 20250407 | 115900 | 1135925050 | 63100 | 63100 | 63100 | 63000 | 36 |
| 417 | 20250407 | 115800 | 1133656450 | 63100 | 63100 | 63100 | 63100 | 12 |
| 418 | 20250407 | 115700 | 1132899250 | 63100 | 63100 | 63100 | 63100 | 5 |
| 419 | 20250407 | 115600 | 1132583750 | 63100 | 63000 | 63100 | 63000 | 21 |
| 420 | 20250407 | 115500 | 1131260150 | 63100 | 63000 | 63100 | 63000 | 7 |
| 421 | 20250407 | 115400 | 1130818550 | 63100 | 63100 | 63100 | 63100 | 9 |
| 422 | 20250407 | 115300 | 1130250650 | 63100 | 63100 | 63100 | 63100 | 5 |
| 423 | 20250407 | 115200 | 1129935150 | 63100 | 63100 | 63100 | 63000 | 27 |
| 424 | 20250407 | 115100 | 1128233650 | 63100 | 63100 | 63100 | 63100 | 5 |
| 425 | 20250407 | 115000 | 1127918150 | 63100 | 63100 | 63100 | 63000 | 65 |
| 426 | 20250407 | 114900 | 1123818150 | 63100 | 63100 | 63100 | 63100 | 21 |
| 427 | 20250407 | 114800 | 1122493050 | 63100 | 63000 | 63100 | 62900 | 24 |
| 428 | 20250407 | 114700 | 1120982650 | 63000 | 63000 | 63000 | 63000 | 7 |
| 429 | 20250407 | 114600 | 1120541650 | 63000 | 63000 | 63000 | 63000 | 7 |
| 430 | 20250407 | 114500 | 1120100650 | 62900 | 63000 | 63000 | 62900 | 23 |
| 431 | 20250407 | 114400 | 1118653750 | 63000 | 63000 | 63000 | 63000 | 5 |
| 432 | 20250407 | 114300 | 1118338750 | 63000 | 63000 | 63000 | 62900 | 182 |
| 433 | 20250407 | 114200 | 1106874050 | 63000 | 63000 | 63000 | 63000 | 14 |
| 434 | 20250407 | 114100 | 1105992050 | 63000 | 63000 | 63000 | 62900 | 22 |
| 435 | 20250407 | 114000 | 1104607650 | 63000 | 63000 | 63000 | 63000 | 5 |
| 436 | 20250407 | 113900 | 1104292650 | 62900 | 63000 | 63000 | 62900 | 15 |
| 437 | 20250407 | 113800 | 1103348650 | 62900 | 63100 | 63100 | 62900 | 874 |
| 438 | 20250407 | 113700 | 1048262850 | 63200 | 63200 | 63200 | 63200 | 6 |
| 439 | 20250407 | 113600 | 1047883650 | 63200 | 63200 | 63200 | 63100 | 27 |
| 440 | 20250407 | 113500 | 1046179350 | 63200 | 63300 | 63300 | 63200 | 9 |
| 441 | 20250407 | 113400 | 1045610450 | 63300 | 63300 | 63300 | 63300 | 6 |
| 442 | 20250407 | 113300 | 1045230650 | 63300 | 63300 | 63300 | 63300 | 5 |
| 443 | 20250407 | 113200 | 1044914150 | 63300 | 63300 | 63300 | 63300 | 5 |
| 444 | 20250407 | 113100 | 1044597650 | 63300 | 63300 | 63300 | 63300 | 6 |
| 445 | 20250407 | 113000 | 1044217850 | 63200 | 63200 | 63200 | 63200 | 28 |
| 446 | 20250407 | 112900 | 1042448250 | 63200 | 63200 | 63300 | 63200 | 177 |
| 447 | 20250407 | 112800 | 1031259250 | 63300 | 63400 | 63400 | 63200 | 226 |
| 448 | 20250407 | 112700 | 1016972850 | 63400 | 63400 | 63400 | 63400 | 8 |
| 449 | 20250407 | 112600 | 1016465650 | 63400 | 63400 | 63400 | 63400 | 6 |
| 450 | 20250407 | 112500 | 1016085250 | 63400 | 63400 | 63400 | 63400 | 2 |
| 451 | 20250407 | 112400 | 1015958450 | 63400 | 63400 | 63400 | 63400 | 6 |
| 452 | 20250407 | 112300 | 1015578050 | 63400 | 63400 | 63400 | 63400 | 6 |
| 453 | 20250407 | 112200 | 1015197650 | 63400 | 63400 | 63400 | 63400 | 6 |
| 454 | 20250407 | 112100 | 1014817250 | 63400 | 63400 | 63400 | 63400 | 7 |
| 455 | 20250407 | 112000 | 1014373450 | 63400 | 63400 | 63400 | 63400 | 6 |
| 456 | 20250407 | 111900 | 1013993050 | 63400 | 63400 | 63400 | 63400 | 8 |
| 457 | 20250407 | 111800 | 1013485850 | 63400 | 63400 | 63400 | 63400 | 6 |
| 458 | 20250407 | 111700 | 1013105450 | 63400 | 63400 | 63400 | 63400 | 6 |
| 459 | 20250407 | 111600 | 1012725050 | 63400 | 63400 | 63400 | 63400 | 17 |
| 460 | 20250407 | 111500 | 1011647250 | 63400 | 63400 | 63400 | 63400 | 7 |
| 461 | 20250407 | 111400 | 1011203450 | 63400 | 63400 | 63400 | 63400 | 7 |
| 462 | 20250407 | 111300 | 1010759650 | 63400 | 63400 | 63400 | 63400 | 7 |
| 463 | 20250407 | 111200 | 1010315850 | 63400 | 63400 | 63400 | 63400 | 6 |
| 464 | 20250407 | 111100 | 1009935450 | 63400 | 63400 | 63400 | 63400 | 6 |
| 465 | 20250407 | 111000 | 1009555050 | 63400 | 63400 | 63400 | 63400 | 8 |
| 466 | 20250407 | 110900 | 1009047850 | 63400 | 63500 | 63500 | 63400 | 7 |
| 467 | 20250407 | 110800 | 1008603450 | 63400 | 63400 | 63400 | 63400 | 6 |
| 468 | 20250407 | 110700 | 1008223050 | 63400 | 63500 | 63500 | 63300 | 218 |
| 469 | 20250407 | 110600 | 994402050 | 63400 | 63400 | 63400 | 63400 | 3 |
| 470 | 20250407 | 110500 | 994211850 | 63300 | 63200 | 63300 | 63200 | 10 |
| 471 | 20250407 | 110400 | 993579650 | 63200 | 63200 | 63200 | 63200 | 40 |
| 472 | 20250407 | 110300 | 991051650 | 63200 | 63200 | 63200 | 63200 | 6 |
| 473 | 20250407 | 110200 | 990672450 | 63200 | 63200 | 63200 | 63200 | 8 |
| 474 | 20250407 | 110100 | 990166850 | 63200 | 63200 | 63200 | 63200 | 6 |
| 475 | 20250407 | 110000 | 989787650 | 63200 | 63200 | 63200 | 63200 | 7 |
| 476 | 20250407 | 105900 | 989345250 | 63200 | 63200 | 63200 | 63200 | 8 |
| 477 | 20250407 | 105800 | 988839650 | 63200 | 63200 | 63200 | 63200 | 10 |
| 478 | 20250407 | 105700 | 988207650 | 63200 | 63200 | 63200 | 63200 | 49 |
| 479 | 20250407 | 105600 | 985110850 | 63200 | 63200 | 63200 | 63200 | 8 |
| 480 | 20250407 | 105500 | 984605250 | 63200 | 63200 | 63200 | 63200 | 14 |
| 481 | 20250407 | 105400 | 983720450 | 63200 | 63200 | 63200 | 63200 | 7 |
| 482 | 20250407 | 105300 | 983278050 | 63200 | 63200 | 63200 | 63200 | 6 |
| 483 | 20250407 | 105200 | 982898850 | 63200 | 63200 | 63200 | 63100 | 26 |
| 484 | 20250407 | 105100 | 981257550 | 63200 | 63200 | 63200 | 63200 | 6 |
| 485 | 20250407 | 105000 | 980878350 | 63200 | 63100 | 63200 | 63100 | 80 |
| 486 | 20250407 | 104900 | 975830250 | 63100 | 63100 | 63100 | 63100 | 16 |
| 487 | 20250407 | 104800 | 974820650 | 63100 | 63100 | 63100 | 63100 | 6 |
| 488 | 20250407 | 104700 | 974442050 | 63100 | 63100 | 63100 | 63100 | 3 |
| 489 | 20250407 | 104600 | 974252750 | 63100 | 63100 | 63100 | 63100 | 87 |
| 490 | 20250407 | 104500 | 968763050 | 63100 | 63100 | 63100 | 63100 | 18 |
| 491 | 20250407 | 104400 | 967627250 | 63100 | 63100 | 63100 | 63100 | 7 |
| 492 | 20250407 | 104300 | 967185550 | 63100 | 63100 | 63100 | 63100 | 26 |
| 493 | 20250407 | 104200 | 965544950 | 63100 | 63000 | 63100 | 63000 | 44 |
| 494 | 20250407 | 104100 | 962772250 | 63000 | 63000 | 63000 | 63000 | 11 |
| 495 | 20250407 | 104000 | 962079250 | 63000 | 63000 | 63000 | 63000 | 174 |
| 496 | 20250407 | 103900 | 951117250 | 63000 | 63000 | 63000 | 62900 | 122 |
| 497 | 20250407 | 103800 | 943442350 | 63000 | 63000 | 63000 | 63000 | 38 |
| 498 | 20250407 | 103700 | 941048350 | 62900 | 63000 | 63000 | 62900 | 17 |
| 499 | 20250407 | 103600 | 939978450 | 63000 | 63000 | 63000 | 63000 | 6 |
| 500 | 20250407 | 103500 | 939600450 | 62900 | 63100 | 63100 | 62900 | 393 |
| 501 | 20250407 | 103400 | 914841850 | 63000 | 63000 | 63100 | 63000 | 135 |
| 502 | 20250407 | 103300 | 906336250 | 63000 | 62900 | 63000 | 62900 | 8 |
| 503 | 20250407 | 103200 | 905832350 | 62950 | 63000 | 63000 | 62950 | 7 |
| 504 | 20250407 | 103100 | 905391400 | 63000 | 63000 | 63000 | 63000 | 6 |
| 505 | 20250407 | 103000 | 905013400 | 62900 | 63000 | 63000 | 62900 | 7 |
| 506 | 20250407 | 102900 | 904572500 | 63000 | 63000 | 63000 | 63000 | 3 |
| 507 | 20250407 | 102800 | 904383500 | 63000 | 63000 | 63000 | 63000 | 79 |
| 508 | 20250407 | 102700 | 899406500 | 63000 | 63000 | 63000 | 63000 | 4 |
| 509 | 20250407 | 102600 | 899154500 | 63000 | 63000 | 63000 | 63000 | 1 |
| 510 | 20250407 | 102500 | 899091500 | 63000 | 63100 | 63100 | 62900 | 438 |
| 511 | 20250407 | 102400 | 871498300 | 63100 | 63000 | 63100 | 63000 | 34 |
| 512 | 20250407 | 102300 | 869353200 | 62900 | 62900 | 63000 | 62900 | 321 |
| 513 | 20250407 | 102200 | 849141800 | 62900 | 62800 | 62900 | 62700 | 21 |
| 514 | 20250407 | 102100 | 847824400 | 62700 | 62800 | 62900 | 62700 | 23 |
| 515 | 20250407 | 102000 | 846380200 | 62800 | 62900 | 62900 | 62800 | 10 |
| 516 | 20250407 | 101900 | 845752100 | 62800 | 62800 | 62800 | 62700 | 262 |
| 517 | 20250407 | 101800 | 829318400 | 62800 | 62800 | 62800 | 62800 | 21 |
| 518 | 20250407 | 101700 | 827999600 | 62900 | 62900 | 62900 | 62900 | 37 |
| 519 | 20250407 | 101600 | 825672300 | 62800 | 62800 | 62800 | 62800 | 9 |
| 520 | 20250407 | 101500 | 825107100 | 62900 | 62900 | 62900 | 62900 | 12 |
| 521 | 20250407 | 101400 | 824352300 | 62900 | 62800 | 62900 | 62700 | 12 |
| 522 | 20250407 | 101300 | 823599600 | 62900 | 62900 | 62900 | 62900 | 2 |
| 523 | 20250407 | 101200 | 823473800 | 62900 | 62900 | 62900 | 62900 | 1 |
| 524 | 20250407 | 101100 | 823410900 | 62900 | 62900 | 62900 | 62900 | 93 |
| 525 | 20250407 | 101000 | 817561200 | 62900 | 62800 | 62900 | 62700 | 90 |
| 526 | 20250407 | 100900 | 811910800 | 62800 | 62800 | 62800 | 62800 | 8 |
| 527 | 20250407 | 100800 | 811408400 | 62700 | 62800 | 62800 | 62700 | 35 |
| 528 | 20250407 | 100700 | 809213600 | 62900 | 62800 | 62900 | 62800 | 2 |
| 529 | 20250407 | 100600 | 809087900 | 62900 | 62800 | 62900 | 62700 | 88 |
| 530 | 20250407 | 100500 | 803562000 | 62700 | 62600 | 62700 | 62600 | 295 |
| 531 | 20250407 | 100400 | 785075900 | 62600 | 62600 | 62700 | 62600 | 43 |
| 532 | 20250407 | 100300 | 782383900 | 62700 | 62600 | 62700 | 62600 | 101 |
| 533 | 20250407 | 100200 | 776061200 | 62600 | 62800 | 62900 | 62600 | 1354 |
| 534 | 20250407 | 100100 | 691225500 | 62700 | 62800 | 62800 | 62700 | 150 |
| 535 | 20250407 | 100000 | 681806600 | 62800 | 62700 | 62800 | 62700 | 48 |
| 536 | 20250407 | 095900 | 678793200 | 62700 | 62800 | 62800 | 62700 | 35 |
| 537 | 20250407 | 095800 | 676598500 | 62700 | 62900 | 62900 | 62700 | 18 |
| 538 | 20250407 | 095700 | 675469600 | 62800 | 62800 | 62800 | 62800 | 6 |
| 539 | 20250407 | 095600 | 675092800 | 62700 | 62800 | 62900 | 62700 | 283 |
| 540 | 20250407 | 095500 | 657321400 | 62900 | 62800 | 62900 | 62800 | 19 |
| 541 | 20250407 | 095400 | 656128100 | 62800 | 62800 | 62900 | 62800 | 19 |
| 542 | 20250407 | 095300 | 654934800 | 62800 | 62900 | 62900 | 62800 | 24 |
| 543 | 20250407 | 095200 | 653427500 | 62800 | 62800 | 62800 | 62800 | 1 |
| 544 | 20250407 | 095100 | 653364700 | 62700 | 62700 | 62800 | 62700 | 53 |
| 545 | 20250407 | 095000 | 650041500 | 62700 | 62800 | 62800 | 62700 | 20 |
| 546 | 20250407 | 094900 | 648787300 | 62800 | 62700 | 62800 | 62700 | 24 |
| 547 | 20250407 | 094800 | 647282200 | 62700 | 62700 | 62800 | 62700 | 12 |
| 548 | 20250407 | 094700 | 646529700 | 62700 | 62900 | 62900 | 62700 | 83 |
| 549 | 20250407 | 094600 | 641325200 | 62900 | 62900 | 62900 | 62800 | 214 |
| 550 | 20250407 | 094500 | 627885800 | 62900 | 62900 | 62900 | 62800 | 68 |
| 551 | 20250407 | 094400 | 623615000 | 63000 | 62900 | 63000 | 62900 | 303 |
| 552 | 20250407 | 094300 | 604556200 | 63000 | 63000 | 63000 | 63000 | 79 |
| 553 | 20250407 | 094200 | 599579200 | 63000 | 63000 | 63000 | 63000 | 813 |
| 554 | 20250407 | 094100 | 548360200 | 63000 | 62900 | 63000 | 62800 | 535 |
| 555 | 20250407 | 094000 | 514711500 | 62900 | 62800 | 63000 | 62800 | 21 |
| 556 | 20250407 | 093900 | 513392200 | 62900 | 62800 | 62900 | 62800 | 251 |
| 557 | 20250407 | 093800 | 497629300 | 62700 | 62800 | 62800 | 62600 | 28 |
| 558 | 20250407 | 093700 | 495875500 | 62800 | 62600 | 62800 | 62500 | 44 |
| 559 | 20250407 | 093600 | 493118200 | 62600 | 62800 | 62900 | 62600 | 140 |
| 560 | 20250407 | 093500 | 484349000 | 62800 | 62700 | 62800 | 62600 | 132 |
| 561 | 20250407 | 093400 | 476075200 | 62600 | 62700 | 62700 | 62600 | 104 |
| 562 | 20250407 | 093300 | 469564700 | 63000 | 62900 | 63000 | 62600 | 853 |
| 563 | 20250407 | 093200 | 416015800 | 62900 | 62900 | 62900 | 62800 | 116 |
| 564 | 20250407 | 093100 | 408730200 | 63000 | 62800 | 63000 | 62800 | 20 |
| 565 | 20250407 | 093000 | 407473300 | 62800 | 62900 | 62900 | 62800 | 25 |
| 566 | 20250407 | 092900 | 405903200 | 62900 | 62900 | 63000 | 62800 | 217 |
| 567 | 20250407 | 092800 | 392255000 | 62900 | 63000 | 63000 | 62900 | 320 |
| 568 | 20250407 | 092700 | 372096400 | 63000 | 63000 | 63100 | 63000 | 82 |
| 569 | 20250407 | 092600 | 366930300 | 63000 | 63000 | 63000 | 63000 | 4 |
| 570 | 20250407 | 092500 | 366678300 | 63000 | 63100 | 63100 | 63000 | 438 |
| 571 | 20250407 | 092400 | 339082100 | 63100 | 63100 | 63200 | 63100 | 122 |
| 572 | 20250407 | 092300 | 331383800 | 63200 | 63100 | 63200 | 63100 | 150 |
| 573 | 20250407 | 092200 | 321912600 | 63200 | 63200 | 63200 | 63200 | 16 |
| 574 | 20250407 | 092100 | 320901400 | 63200 | 63300 | 63300 | 63200 | 270 |
| 575 | 20250407 | 092000 | 303837300 | 63300 | 63300 | 63300 | 63300 | 2 |
| 576 | 20250407 | 091900 | 303710700 | 63300 | 63300 | 63300 | 63200 | 408 |
| 577 | 20250407 | 091800 | 277887700 | 63400 | 63500 | 63500 | 63400 | 3 |
| 578 | 20250407 | 091700 | 277697400 | 63500 | 63600 | 63600 | 63400 | 228 |
| 579 | 20250407 | 091600 | 263240500 | 63700 | 63700 | 63700 | 63700 | 1 |
| 580 | 20250407 | 091500 | 263176800 | 63700 | 63700 | 63700 | 63700 | 1 |
| 581 | 20250407 | 091400 | 263113100 | 63700 | 63500 | 63700 | 63500 | 23 |
| 582 | 20250407 | 091300 | 261651000 | 63500 | 63500 | 63500 | 63500 | 2 |
| 583 | 20250407 | 091200 | 261524000 | 63500 | 63500 | 63500 | 63500 | 201 |
| 584 | 20250407 | 091100 | 248760500 | 63400 | 63400 | 63500 | 63400 | 424 |
| 585 | 20250407 | 091000 | 221837300 | 63400 | 63500 | 63700 | 63400 | 439 |
| 586 | 20250407 | 090900 | 193979000 | 63300 | 63500 | 63500 | 63100 | 168 |
| 587 | 20250407 | 090800 | 183317300 | 63300 | 63100 | 63800 | 63000 | 347 |
| 588 | 20250407 | 090700 | 161327900 | 62900 | 63500 | 64000 | 62900 | 778 |
| 589 | 20250407 | 090600 | 112143300 | 64200 | 63400 | 64400 | 63400 | 167 |
| 590 | 20250407 | 090500 | 101550500 | 63200 | 63200 | 63200 | 62900 | 353 |
| 591 | 20250407 | 090400 | 79298200 | 63200 | 63200 | 63200 | 63000 | 76 |
| 592 | 20250407 | 090300 | 74504000 | 63100 | 63400 | 63400 | 63100 | 68 |
| 593 | 20250407 | 090200 | 70211300 | 63200 | 63300 | 63400 | 63000 | 99 |
| 594 | 20250407 | 090100 | 63943800 | 63400 | 63200 | 63400 | 63000 | 96 |
| 595 | 20250407 | 090000 | 57871700 | 63400 | 64200 | 65200 | 63200 | 907 |