34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 183900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 5321 |
| 3 | 20250402 | 183800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 4 | 20250402 | 183700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 5 | 20250402 | 183600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 6 | 20250402 | 183500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 7 | 20250402 | 183400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 8 | 20250402 | 183300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 9 | 20250402 | 183200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 10 | 20250402 | 183100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 11 | 20250402 | 183000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 12 | 20250402 | 182900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 13 | 20250402 | 182800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 14 | 20250402 | 182700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 15 | 20250402 | 182600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 16 | 20250402 | 182500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 17 | 20250402 | 182400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 18 | 20250402 | 182300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 19 | 20250402 | 182200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 20 | 20250402 | 182100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 21 | 20250402 | 182000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 22 | 20250402 | 181900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 23 | 20250402 | 181800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 24 | 20250402 | 181700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 25 | 20250402 | 181600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 26 | 20250402 | 181500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 27 | 20250402 | 181400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 28 | 20250402 | 181300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 29 | 20250402 | 181200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 30 | 20250402 | 181100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 31 | 20250402 | 181000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 32 | 20250402 | 180900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 5321 |
| 33 | 20250402 | 180800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 34 | 20250402 | 180700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 35 | 20250402 | 180600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 36 | 20250402 | 180500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 37 | 20250402 | 180400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 38 | 20250402 | 180300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 39 | 20250402 | 180200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 40 | 20250402 | 180100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 41 | 20250402 | 180000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 42 | 20250402 | 175900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 43 | 20250402 | 175800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 44 | 20250402 | 175700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 45 | 20250402 | 175600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 46 | 20250402 | 175500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 47 | 20250402 | 175400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 48 | 20250402 | 175300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 49 | 20250402 | 175200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 50 | 20250402 | 175100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 51 | 20250402 | 175000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 52 | 20250402 | 174900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 53 | 20250402 | 174800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 54 | 20250402 | 174700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 55 | 20250402 | 174600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 56 | 20250402 | 174500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 57 | 20250402 | 174400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 58 | 20250402 | 174300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 59 | 20250402 | 174200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 60 | 20250402 | 174100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 61 | 20250402 | 174000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 62 | 20250402 | 173900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 5321 |
| 63 | 20250402 | 173800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 64 | 20250402 | 173700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 65 | 20250402 | 173600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 66 | 20250402 | 173500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 67 | 20250402 | 173400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 68 | 20250402 | 173300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 69 | 20250402 | 173200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 70 | 20250402 | 173100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 71 | 20250402 | 173000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 72 | 20250402 | 172900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 73 | 20250402 | 172800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 74 | 20250402 | 172700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 75 | 20250402 | 172600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 76 | 20250402 | 172500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 77 | 20250402 | 172400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 78 | 20250402 | 172300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 79 | 20250402 | 172200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 80 | 20250402 | 172100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 81 | 20250402 | 172000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 82 | 20250402 | 171900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 83 | 20250402 | 171800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 84 | 20250402 | 171700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 85 | 20250402 | 171600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 86 | 20250402 | 171500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 87 | 20250402 | 171400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 88 | 20250402 | 171300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 89 | 20250402 | 171200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 90 | 20250402 | 171100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 91 | 20250402 | 171000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 92 | 20250402 | 170900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 5321 |
| 93 | 20250402 | 170800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 94 | 20250402 | 170700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 95 | 20250402 | 170600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 96 | 20250402 | 170500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 97 | 20250402 | 170400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 98 | 20250402 | 170300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 99 | 20250402 | 170200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 100 | 20250402 | 170100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 101 | 20250402 | 170000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 102 | 20250402 | 165900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 103 | 20250402 | 165800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 104 | 20250402 | 165700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 105 | 20250402 | 165600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 106 | 20250402 | 165500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 107 | 20250402 | 165400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 108 | 20250402 | 165300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 109 | 20250402 | 165200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 110 | 20250402 | 165100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 111 | 20250402 | 165000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 112 | 20250402 | 164900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 113 | 20250402 | 164800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 114 | 20250402 | 164700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 115 | 20250402 | 164600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 116 | 20250402 | 164500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 117 | 20250402 | 164400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 118 | 20250402 | 164300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 119 | 20250402 | 164200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 120 | 20250402 | 164100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 121 | 20250402 | 164000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 122 | 20250402 | 163900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 5321 |
| 123 | 20250402 | 163800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 124 | 20250402 | 163700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 125 | 20250402 | 163600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 126 | 20250402 | 163500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 127 | 20250402 | 163400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 128 | 20250402 | 163300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 129 | 20250402 | 163200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 130 | 20250402 | 163100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 131 | 20250402 | 163000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 132 | 20250402 | 162900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 133 | 20250402 | 162800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 134 | 20250402 | 162700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 135 | 20250402 | 162600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 136 | 20250402 | 162500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 137 | 20250402 | 162400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 138 | 20250402 | 162300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 139 | 20250402 | 162200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 140 | 20250402 | 162100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 141 | 20250402 | 162000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 142 | 20250402 | 161900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 143 | 20250402 | 161800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 144 | 20250402 | 161700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 145 | 20250402 | 161600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 146 | 20250402 | 161500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 147 | 20250402 | 161400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 148 | 20250402 | 161300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 149 | 20250402 | 161200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 150 | 20250402 | 161100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 151 | 20250402 | 161000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 152 | 20250402 | 160900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 5321 |
| 153 | 20250402 | 160800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 154 | 20250402 | 160700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 155 | 20250402 | 160600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 156 | 20250402 | 160500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 157 | 20250402 | 160400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 158 | 20250402 | 160300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 159 | 20250402 | 160200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 160 | 20250402 | 160100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 161 | 20250402 | 160000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 162 | 20250402 | 155900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 163 | 20250402 | 155800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 164 | 20250402 | 155700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 165 | 20250402 | 155600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 166 | 20250402 | 155500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 167 | 20250402 | 155400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 168 | 20250402 | 155300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 169 | 20250402 | 155200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 170 | 20250402 | 155100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 171 | 20250402 | 155000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 172 | 20250402 | 154900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 173 | 20250402 | 154800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 174 | 20250402 | 154700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 175 | 20250402 | 154600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 176 | 20250402 | 154500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 177 | 20250402 | 154400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 178 | 20250402 | 154300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 179 | 20250402 | 154200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 180 | 20250402 | 154100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 181 | 20250402 | 154000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 182 | 20250402 | 153900 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 5321 |
| 183 | 20250402 | 153800 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 184 | 20250402 | 153700 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 185 | 20250402 | 153600 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 186 | 20250402 | 153500 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 187 | 20250402 | 153400 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 188 | 20250402 | 153300 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 189 | 20250402 | 153200 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 190 | 20250402 | 153100 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 191 | 20250402 | 153000 | 61799010800 | 115700 | 115700 | 115700 | 115700 | 5321 |
| 192 | 20250402 | 152900 | 61183371100 | 115700 | 115700 | 115700 | 115700 | 0 |
| 193 | 20250402 | 152800 | 61183371100 | 115700 | 115700 | 115700 | 115700 | 0 |
| 194 | 20250402 | 152700 | 61183371100 | 115700 | 115700 | 115700 | 115700 | 0 |
| 195 | 20250402 | 152600 | 61183371100 | 115700 | 115700 | 115700 | 115700 | 0 |
| 196 | 20250402 | 152500 | 61183371100 | 115700 | 115700 | 115700 | 115700 | 0 |
| 197 | 20250402 | 152400 | 61183371100 | 115700 | 115700 | 115700 | 115700 | 0 |
| 198 | 20250402 | 152300 | 61183371100 | 115700 | 115700 | 115700 | 115700 | 0 |
| 199 | 20250402 | 152200 | 61183371100 | 115700 | 115700 | 115700 | 115700 | 0 |
| 200 | 20250402 | 152100 | 61183371100 | 115700 | 115700 | 115700 | 115700 | 0 |
| 201 | 20250402 | 152000 | 61183371100 | 115700 | 115700 | 115700 | 115700 | 0 |
| 202 | 20250402 | 151900 | 61183371100 | 115700 | 116100 | 116100 | 115700 | 606 |
| 203 | 20250402 | 151800 | 61113203900 | 116000 | 116100 | 116200 | 115900 | 537 |
| 204 | 20250402 | 151700 | 61050885100 | 116100 | 116200 | 116200 | 116000 | 885 |
| 205 | 20250402 | 151600 | 60948094300 | 116200 | 116000 | 116200 | 116000 | 611 |
| 206 | 20250402 | 151500 | 60877139900 | 116100 | 116200 | 116300 | 116100 | 771 |
| 207 | 20250402 | 151400 | 60787561000 | 116200 | 116300 | 116300 | 116100 | 830 |
| 208 | 20250402 | 151300 | 60691087000 | 116300 | 116100 | 116300 | 116000 | 1843 |
| 209 | 20250402 | 151200 | 60476942100 | 116100 | 116100 | 116300 | 116000 | 1489 |
| 210 | 20250402 | 151100 | 60304015800 | 116100 | 116300 | 116300 | 115900 | 1325 |
| 211 | 20250402 | 151000 | 60150146500 | 116000 | 116000 | 116300 | 116000 | 766 |
| 212 | 20250402 | 150900 | 60061171800 | 116000 | 116200 | 116300 | 116000 | 1743 |
| 213 | 20250402 | 150800 | 59858650300 | 116000 | 116200 | 116300 | 116000 | 1250 |
| 214 | 20250402 | 150700 | 59713377800 | 116200 | 116200 | 116300 | 116000 | 647 |
| 215 | 20250402 | 150600 | 59638193800 | 116200 | 116300 | 116400 | 116000 | 979 |
| 216 | 20250402 | 150500 | 59524412450 | 116100 | 116200 | 116400 | 116100 | 943 |
| 217 | 20250402 | 150400 | 59414782050 | 116100 | 116300 | 116350 | 116000 | 1222 |
| 218 | 20250402 | 150300 | 59272725300 | 116300 | 116300 | 116400 | 115900 | 1257 |
| 219 | 20250402 | 150200 | 59126628900 | 116300 | 116200 | 116300 | 116000 | 849 |
| 220 | 20250402 | 150100 | 59027987150 | 116150 | 115900 | 116300 | 115700 | 1457 |
| 221 | 20250402 | 150000 | 58858954200 | 115900 | 115600 | 116100 | 115500 | 1704 |
| 222 | 20250402 | 145900 | 58661493650 | 115700 | 115800 | 115900 | 115500 | 715 |
| 223 | 20250402 | 145800 | 58578753000 | 115800 | 115800 | 115800 | 115500 | 974 |
| 224 | 20250402 | 145700 | 58466026550 | 115900 | 116150 | 116200 | 115600 | 1974 |
| 225 | 20250402 | 145600 | 58237374600 | 116200 | 116300 | 116400 | 115800 | 1715 |
| 226 | 20250402 | 145500 | 58038209950 | 116300 | 116400 | 116600 | 116100 | 1781 |
| 227 | 20250402 | 145400 | 57831018200 | 116400 | 116100 | 116400 | 116100 | 995 |
| 228 | 20250402 | 145300 | 57715381100 | 116100 | 116100 | 116200 | 116000 | 1709 |
| 229 | 20250402 | 145200 | 57516840350 | 116100 | 116200 | 116300 | 116000 | 1338 |
| 230 | 20250402 | 145100 | 57361417750 | 116200 | 116000 | 116600 | 116000 | 1507 |
| 231 | 20250402 | 145000 | 57186246200 | 116100 | 116300 | 116500 | 116000 | 1689 |
| 232 | 20250402 | 144900 | 56989935100 | 116200 | 116000 | 116300 | 115900 | 1240 |
| 233 | 20250402 | 144800 | 56845922750 | 115900 | 116000 | 116200 | 115900 | 2469 |
| 234 | 20250402 | 144700 | 56559457500 | 116000 | 115850 | 116000 | 115700 | 2913 |
| 235 | 20250402 | 144600 | 56222021800 | 115900 | 115600 | 115900 | 115600 | 3329 |
| 236 | 20250402 | 144500 | 55836764300 | 115600 | 115600 | 115700 | 115500 | 1850 |
| 237 | 20250402 | 144400 | 55622878600 | 115500 | 115400 | 115600 | 115400 | 958 |
| 238 | 20250402 | 144300 | 55512215100 | 115400 | 115600 | 115600 | 115400 | 780 |
| 239 | 20250402 | 144200 | 55422172500 | 115500 | 115500 | 115600 | 115400 | 1070 |
| 240 | 20250402 | 144100 | 55298564250 | 115400 | 115600 | 115600 | 115400 | 696 |
| 241 | 20250402 | 144000 | 55218171300 | 115600 | 115400 | 115600 | 115300 | 1474 |
| 242 | 20250402 | 143900 | 55048012900 | 115300 | 115400 | 115500 | 115300 | 967 |
| 243 | 20250402 | 143800 | 54936464500 | 115300 | 115300 | 115400 | 115300 | 705 |
| 244 | 20250402 | 143700 | 54855138300 | 115300 | 115300 | 115400 | 115300 | 807 |
| 245 | 20250402 | 143600 | 54762067850 | 115200 | 115400 | 115500 | 115200 | 723 |
| 246 | 20250402 | 143500 | 54678717150 | 115200 | 115300 | 115450 | 115200 | 1740 |
| 247 | 20250402 | 143400 | 54478085550 | 115300 | 115200 | 115300 | 115200 | 931 |
| 248 | 20250402 | 143300 | 54370792250 | 115300 | 115400 | 115500 | 115200 | 912 |
| 249 | 20250402 | 143200 | 54265558750 | 115400 | 115500 | 115500 | 115200 | 726 |
| 250 | 20250402 | 143100 | 54181805450 | 115400 | 115200 | 115500 | 115200 | 1470 |
| 251 | 20250402 | 143000 | 54012128500 | 115200 | 115200 | 115300 | 115100 | 1226 |
| 252 | 20250402 | 142900 | 53870881150 | 115200 | 115300 | 115300 | 115100 | 827 |
| 253 | 20250402 | 142800 | 53775614600 | 115400 | 115400 | 115400 | 115300 | 636 |
| 254 | 20250402 | 142700 | 53702261350 | 115300 | 115300 | 115400 | 115200 | 957 |
| 255 | 20250402 | 142600 | 53591940450 | 115300 | 115200 | 115400 | 115100 | 1120 |
| 256 | 20250402 | 142500 | 53462828900 | 115300 | 115300 | 115500 | 115200 | 1560 |
| 257 | 20250402 | 142400 | 53282980500 | 115300 | 115200 | 115400 | 115100 | 846 |
| 258 | 20250402 | 142300 | 53185480500 | 115100 | 115400 | 115400 | 115100 | 588 |
| 259 | 20250402 | 142200 | 53117699200 | 115400 | 115400 | 115500 | 115200 | 775 |
| 260 | 20250402 | 142100 | 53028294900 | 115300 | 115700 | 115700 | 115200 | 527 |
| 261 | 20250402 | 142000 | 52967464700 | 115600 | 115400 | 115600 | 115200 | 1561 |
| 262 | 20250402 | 141900 | 52787319900 | 115300 | 115400 | 115500 | 115300 | 705 |
| 263 | 20250402 | 141800 | 52705994800 | 115400 | 115400 | 115500 | 115200 | 1309 |
| 264 | 20250402 | 141700 | 52555004450 | 115400 | 115400 | 115600 | 115300 | 680 |
| 265 | 20250402 | 141600 | 52476496300 | 115500 | 115500 | 115700 | 115300 | 1086 |
| 266 | 20250402 | 141500 | 52351011850 | 115600 | 115400 | 115600 | 115300 | 944 |
| 267 | 20250402 | 141400 | 52242014950 | 115300 | 115400 | 115500 | 115200 | 979 |
| 268 | 20250402 | 141300 | 52129089250 | 115400 | 115400 | 115500 | 115200 | 743 |
| 269 | 20250402 | 141200 | 52043369750 | 115400 | 115300 | 115600 | 115200 | 1378 |
| 270 | 20250402 | 141100 | 51884322950 | 115200 | 115100 | 115500 | 115000 | 1196 |
| 271 | 20250402 | 141000 | 51746480900 | 115050 | 115100 | 115200 | 115000 | 725 |
| 272 | 20250402 | 140900 | 51663027300 | 115000 | 114900 | 115300 | 114900 | 1145 |
| 273 | 20250402 | 140800 | 51531247400 | 115000 | 115100 | 115200 | 115000 | 880 |
| 274 | 20250402 | 140700 | 51429987600 | 115100 | 115400 | 115500 | 115100 | 1123 |
| 275 | 20250402 | 140600 | 51300569550 | 115400 | 115300 | 115550 | 114900 | 1348 |
| 276 | 20250402 | 140500 | 51145064450 | 115300 | 115200 | 115300 | 115000 | 1338 |
| 277 | 20250402 | 140400 | 50990984000 | 115300 | 115200 | 115300 | 115100 | 1063 |
| 278 | 20250402 | 140300 | 50868525700 | 115300 | 115300 | 115300 | 115200 | 650 |
| 279 | 20250402 | 140200 | 50793611600 | 115300 | 115200 | 115500 | 115100 | 941 |
| 280 | 20250402 | 140100 | 50685143450 | 115200 | 115400 | 115600 | 115100 | 1847 |
| 281 | 20250402 | 140000 | 50472124550 | 115300 | 115300 | 115400 | 115100 | 1055 |
| 282 | 20250402 | 135900 | 50350481750 | 115300 | 115600 | 115600 | 115300 | 972 |
| 283 | 20250402 | 135800 | 50238230300 | 115600 | 115600 | 115600 | 115300 | 1343 |
| 284 | 20250402 | 135700 | 50083151350 | 115600 | 115500 | 115600 | 114900 | 3320 |
| 285 | 20250402 | 135600 | 49700390850 | 115500 | 115500 | 115700 | 115300 | 893 |
| 286 | 20250402 | 135500 | 49597308450 | 115500 | 115500 | 115700 | 115400 | 1513 |
| 287 | 20250402 | 135400 | 49422537850 | 115400 | 115800 | 115800 | 115400 | 1362 |
| 288 | 20250402 | 135300 | 49265037450 | 115800 | 115800 | 115800 | 115700 | 939 |
| 289 | 20250402 | 135200 | 49156342150 | 115800 | 115700 | 115800 | 115600 | 961 |
| 290 | 20250402 | 135100 | 49045126950 | 115700 | 115800 | 115800 | 115600 | 667 |
| 291 | 20250402 | 135000 | 48967931150 | 115900 | 115800 | 116000 | 115600 | 1951 |
| 292 | 20250402 | 134900 | 48742119750 | 115700 | 115700 | 116000 | 115700 | 1165 |
| 293 | 20250402 | 134800 | 48607187350 | 115700 | 115700 | 115900 | 115600 | 1244 |
| 294 | 20250402 | 134700 | 48463206900 | 115700 | 115700 | 115900 | 115600 | 827 |
| 295 | 20250402 | 134600 | 48367477900 | 115700 | 116100 | 116100 | 115500 | 1088 |
| 296 | 20250402 | 134500 | 48241540400 | 116100 | 115850 | 116100 | 115600 | 1679 |
| 297 | 20250402 | 134400 | 48047006550 | 115900 | 116000 | 116100 | 115700 | 1046 |
| 298 | 20250402 | 134300 | 47925849300 | 115900 | 116100 | 116250 | 115900 | 899 |
| 299 | 20250402 | 134200 | 47821513550 | 116100 | 115900 | 116200 | 115900 | 850 |
| 300 | 20250402 | 134100 | 47722921650 | 116000 | 116100 | 116200 | 115900 | 1285 |
| 301 | 20250402 | 134000 | 47573769300 | 116100 | 116100 | 116100 | 115900 | 652 |
| 302 | 20250402 | 133900 | 47498121100 | 116100 | 116000 | 116100 | 115900 | 817 |
| 303 | 20250402 | 133800 | 47403364250 | 115950 | 116000 | 116100 | 115800 | 1003 |
| 304 | 20250402 | 133700 | 47287050150 | 116000 | 115900 | 116000 | 115800 | 1178 |
| 305 | 20250402 | 133600 | 47150577100 | 115900 | 115900 | 116200 | 115800 | 1729 |
| 306 | 20250402 | 133500 | 46950023650 | 115800 | 115900 | 116000 | 115800 | 553 |
| 307 | 20250402 | 133400 | 46885932850 | 115850 | 116000 | 116000 | 115800 | 2628 |
| 308 | 20250402 | 133300 | 46581339100 | 115900 | 115700 | 116000 | 115700 | 2011 |
| 309 | 20250402 | 133200 | 46348341200 | 115600 | 115900 | 115900 | 115300 | 1636 |
| 310 | 20250402 | 133100 | 46159003300 | 115900 | 116000 | 116200 | 115700 | 2315 |
| 311 | 20250402 | 133000 | 45890620300 | 116000 | 116400 | 116400 | 115900 | 3068 |
| 312 | 20250402 | 132900 | 45534431800 | 116400 | 116600 | 116600 | 116300 | 835 |
| 313 | 20250402 | 132800 | 45437259400 | 116600 | 116900 | 116900 | 116400 | 1750 |
| 314 | 20250402 | 132700 | 45233330900 | 116700 | 117000 | 117000 | 116700 | 1701 |
| 315 | 20250402 | 132600 | 45034528800 | 116900 | 117100 | 117200 | 116900 | 1346 |
| 316 | 20250402 | 132500 | 44877020750 | 117100 | 117200 | 117300 | 117000 | 1327 |
| 317 | 20250402 | 132400 | 44721542750 | 117200 | 117200 | 117300 | 117100 | 656 |
| 318 | 20250402 | 132300 | 44644634750 | 117100 | 117200 | 117200 | 117100 | 700 |
| 319 | 20250402 | 132200 | 44562621950 | 117200 | 117400 | 117500 | 117200 | 834 |
| 320 | 20250402 | 132100 | 44464768200 | 117300 | 117300 | 117400 | 117200 | 568 |
| 321 | 20250402 | 132000 | 44398118500 | 117500 | 117400 | 117500 | 117100 | 1442 |
| 322 | 20250402 | 131900 | 44228979300 | 117200 | 117400 | 117400 | 117200 | 964 |
| 323 | 20250402 | 131800 | 44115844350 | 117400 | 117300 | 117500 | 117200 | 1118 |
| 324 | 20250402 | 131700 | 43984663650 | 117350 | 117600 | 117600 | 117200 | 998 |
| 325 | 20250402 | 131600 | 43867534500 | 117600 | 117500 | 117700 | 117400 | 797 |
| 326 | 20250402 | 131500 | 43773845800 | 117600 | 117400 | 117600 | 117300 | 1170 |
| 327 | 20250402 | 131400 | 43636432500 | 117400 | 117500 | 117600 | 117300 | 891 |
| 328 | 20250402 | 131300 | 43531792100 | 117500 | 117650 | 117700 | 117300 | 2731 |
| 329 | 20250402 | 131200 | 43210896350 | 117700 | 117700 | 117700 | 117600 | 632 |
| 330 | 20250402 | 131100 | 43136532900 | 117600 | 117600 | 117800 | 117600 | 1187 |
| 331 | 20250402 | 131000 | 42996783100 | 117600 | 117700 | 117700 | 117500 | 866 |
| 332 | 20250402 | 130900 | 42894915100 | 117700 | 117800 | 117900 | 117600 | 1693 |
| 333 | 20250402 | 130800 | 42695516300 | 117800 | 117800 | 117800 | 117700 | 406 |
| 334 | 20250402 | 130700 | 42647717200 | 117800 | 117700 | 117900 | 117600 | 561 |
| 335 | 20250402 | 130600 | 42581664700 | 117700 | 117800 | 117900 | 117600 | 1414 |
| 336 | 20250402 | 130500 | 42415131250 | 117800 | 117700 | 117800 | 117600 | 878 |
| 337 | 20250402 | 130400 | 42311772950 | 117700 | 117700 | 117700 | 117600 | 449 |
| 338 | 20250402 | 130300 | 42258936700 | 117700 | 117800 | 117800 | 117500 | 1550 |
| 339 | 20250402 | 130200 | 42076591400 | 117800 | 117800 | 117800 | 117650 | 761 |
| 340 | 20250402 | 130100 | 41986987800 | 117800 | 117600 | 117800 | 117600 | 1246 |
| 341 | 20250402 | 130000 | 41840278250 | 117600 | 117600 | 117800 | 117500 | 1232 |
| 342 | 20250402 | 125900 | 41695358000 | 117600 | 117650 | 117800 | 117500 | 450 |
| 343 | 20250402 | 125800 | 41642412000 | 117700 | 117600 | 117800 | 117500 | 962 |
| 344 | 20250402 | 125700 | 41529228700 | 117500 | 117700 | 117700 | 117500 | 721 |
| 345 | 20250402 | 125600 | 41444462400 | 117800 | 117800 | 117800 | 117600 | 732 |
| 346 | 20250402 | 125500 | 41358288650 | 117750 | 117700 | 117750 | 117600 | 1341 |
| 347 | 20250402 | 125400 | 41200465150 | 117700 | 117700 | 117700 | 117650 | 717 |
| 348 | 20250402 | 125300 | 41116074850 | 117700 | 117600 | 117700 | 117500 | 394 |
| 349 | 20250402 | 125200 | 41069734200 | 117600 | 117600 | 117600 | 117500 | 408 |
| 350 | 20250402 | 125100 | 41021758600 | 117600 | 117400 | 117600 | 117400 | 1228 |
| 351 | 20250402 | 125000 | 40877455900 | 117400 | 117500 | 117500 | 117400 | 778 |
| 352 | 20250402 | 124900 | 40786096900 | 117500 | 117500 | 117500 | 117300 | 409 |
| 353 | 20250402 | 124800 | 40738064550 | 117450 | 117400 | 117500 | 117300 | 654 |
| 354 | 20250402 | 124700 | 40661294600 | 117400 | 117300 | 117400 | 117300 | 673 |
| 355 | 20250402 | 124600 | 40582326750 | 117300 | 117300 | 117500 | 117200 | 1254 |
| 356 | 20250402 | 124500 | 40435196350 | 117300 | 117500 | 117500 | 117300 | 719 |
| 357 | 20250402 | 124400 | 40350776800 | 117500 | 117500 | 117600 | 117400 | 737 |
| 358 | 20250402 | 124300 | 40264179900 | 117400 | 117400 | 117500 | 117400 | 656 |
| 359 | 20250402 | 124200 | 40187141500 | 117400 | 117350 | 117500 | 117350 | 577 |
| 360 | 20250402 | 124100 | 40119393450 | 117400 | 117350 | 117500 | 117300 | 921 |
| 361 | 20250402 | 124000 | 40011231800 | 117400 | 117300 | 117400 | 117300 | 321 |
| 362 | 20250402 | 123900 | 39973549150 | 117400 | 117400 | 117400 | 117300 | 541 |
| 363 | 20250402 | 123800 | 39910053350 | 117400 | 117400 | 117400 | 117300 | 718 |
| 364 | 20250402 | 123700 | 39825789000 | 117400 | 117500 | 117600 | 117400 | 329 |
| 365 | 20250402 | 123600 | 39787151200 | 117600 | 117500 | 117700 | 117400 | 1401 |
| 366 | 20250402 | 123500 | 39622470700 | 117500 | 117500 | 117600 | 117500 | 298 |
| 367 | 20250402 | 123400 | 39587444850 | 117600 | 117350 | 117600 | 117350 | 1082 |
| 368 | 20250402 | 123300 | 39460353000 | 117300 | 117400 | 117500 | 117300 | 525 |
| 369 | 20250402 | 123200 | 39398703000 | 117350 | 117300 | 117400 | 117300 | 451 |
| 370 | 20250402 | 123100 | 39345774300 | 117300 | 117300 | 117500 | 117200 | 878 |
| 371 | 20250402 | 123000 | 39242712750 | 117300 | 117300 | 117400 | 117200 | 588 |
| 372 | 20250402 | 122900 | 39173742700 | 117300 | 117300 | 117300 | 117200 | 632 |
| 373 | 20250402 | 122800 | 39099626800 | 117200 | 117400 | 117400 | 117200 | 684 |
| 374 | 20250402 | 122700 | 39019360300 | 117400 | 117400 | 117500 | 117300 | 826 |
| 375 | 20250402 | 122600 | 38922388900 | 117400 | 117400 | 117500 | 117400 | 750 |
| 376 | 20250402 | 122500 | 38834309700 | 117400 | 117500 | 117600 | 117400 | 1165 |
| 377 | 20250402 | 122400 | 38697398400 | 117500 | 117400 | 117600 | 117300 | 1098 |
| 378 | 20250402 | 122300 | 38568417100 | 117300 | 117600 | 117600 | 117300 | 333 |
| 379 | 20250402 | 122200 | 38529305250 | 117600 | 117500 | 117600 | 117300 | 544 |
| 380 | 20250402 | 122100 | 38465418800 | 117500 | 117400 | 117600 | 117300 | 558 |
| 381 | 20250402 | 122000 | 38399874600 | 117400 | 117200 | 117500 | 117200 | 1253 |
| 382 | 20250402 | 121900 | 38252894600 | 117200 | 117200 | 117300 | 117100 | 548 |
| 383 | 20250402 | 121800 | 38188680600 | 117200 | 117300 | 117500 | 117200 | 909 |
| 384 | 20250402 | 121700 | 38082017300 | 117300 | 117200 | 117350 | 117200 | 598 |
| 385 | 20250402 | 121600 | 38011888250 | 117200 | 117200 | 117200 | 117200 | 419 |
| 386 | 20250402 | 121500 | 37962781450 | 117200 | 117000 | 117300 | 117000 | 1144 |
| 387 | 20250402 | 121400 | 37828734900 | 117000 | 117000 | 117050 | 116950 | 370 |
| 388 | 20250402 | 121300 | 37785443900 | 117000 | 117000 | 117100 | 116900 | 460 |
| 389 | 20250402 | 121200 | 37731624900 | 117000 | 117000 | 117300 | 116950 | 758 |
| 390 | 20250402 | 121100 | 37642889800 | 117000 | 117000 | 117200 | 116900 | 826 |
| 391 | 20250402 | 121000 | 37546192850 | 117000 | 116900 | 117000 | 116900 | 622 |
| 392 | 20250402 | 120900 | 37473434050 | 117000 | 117000 | 117300 | 117000 | 590 |
| 393 | 20250402 | 120800 | 37404357950 | 117000 | 116900 | 117000 | 116800 | 680 |
| 394 | 20250402 | 120700 | 37324839750 | 116900 | 117000 | 117000 | 116800 | 469 |
| 395 | 20250402 | 120600 | 37269989950 | 117000 | 117000 | 117200 | 117000 | 1332 |
| 396 | 20250402 | 120500 | 37114033750 | 117000 | 117000 | 117000 | 116900 | 501 |
| 397 | 20250402 | 120400 | 37055431000 | 116900 | 116900 | 116900 | 116700 | 1161 |
| 398 | 20250402 | 120300 | 36919771100 | 116900 | 117100 | 117200 | 116700 | 1351 |
| 399 | 20250402 | 120200 | 36761752900 | 117100 | 117300 | 117300 | 117000 | 463 |
| 400 | 20250402 | 120100 | 36707538450 | 117200 | 117300 | 117500 | 117000 | 2037 |
| 401 | 20250402 | 120000 | 36468781950 | 117300 | 117300 | 117500 | 117200 | 1194 |
| 402 | 20250402 | 115900 | 36328723350 | 117300 | 117500 | 117500 | 117200 | 447 |
| 403 | 20250402 | 115800 | 36276274250 | 117500 | 117500 | 117500 | 117300 | 581 |
| 404 | 20250402 | 115700 | 36208059650 | 117500 | 117500 | 117500 | 117200 | 654 |
| 405 | 20250402 | 115600 | 36131292150 | 117500 | 117350 | 117500 | 117350 | 957 |
| 406 | 20250402 | 115500 | 36018894550 | 117400 | 117500 | 117650 | 117400 | 1086 |
| 407 | 20250402 | 115400 | 35891310950 | 117500 | 117400 | 117500 | 117300 | 1268 |
| 408 | 20250402 | 115300 | 35742434050 | 117500 | 117500 | 117500 | 117400 | 561 |
| 409 | 20250402 | 115200 | 35676529250 | 117400 | 117500 | 117500 | 117400 | 1088 |
| 410 | 20250402 | 115100 | 35548764850 | 117500 | 117500 | 117500 | 117300 | 685 |
| 411 | 20250402 | 115000 | 35468296050 | 117500 | 117200 | 117500 | 117200 | 1847 |
| 412 | 20250402 | 114900 | 35251451200 | 117300 | 117300 | 117300 | 117200 | 494 |
| 413 | 20250402 | 114800 | 35193527300 | 117200 | 117200 | 117700 | 117100 | 1448 |
| 414 | 20250402 | 114700 | 35023532600 | 117200 | 117500 | 117500 | 117100 | 1044 |
| 415 | 20250402 | 114600 | 34901123650 | 117500 | 117500 | 117600 | 117300 | 609 |
| 416 | 20250402 | 114500 | 34829570800 | 117500 | 117700 | 117900 | 117400 | 1961 |
| 417 | 20250402 | 114400 | 34598835250 | 117700 | 117900 | 117900 | 117700 | 751 |
| 418 | 20250402 | 114300 | 34510348850 | 117800 | 117800 | 117950 | 117800 | 588 |
| 419 | 20250402 | 114200 | 34441044600 | 117800 | 117800 | 118000 | 117800 | 1244 |
| 420 | 20250402 | 114100 | 34294357600 | 117700 | 118000 | 118200 | 116300 | 5252 |
| 421 | 20250402 | 114000 | 33677636100 | 117950 | 118000 | 118000 | 117950 | 506 |
| 422 | 20250402 | 113900 | 33617929250 | 118000 | 117900 | 118100 | 117800 | 1574 |
| 423 | 20250402 | 113800 | 33432272500 | 117900 | 117900 | 117900 | 117800 | 722 |
| 424 | 20250402 | 113700 | 33347165200 | 117900 | 118000 | 118000 | 117800 | 661 |
| 425 | 20250402 | 113600 | 33269223600 | 118000 | 117900 | 118100 | 117700 | 2506 |
| 426 | 20250402 | 113500 | 32973670600 | 117900 | 117900 | 118000 | 117800 | 935 |
| 427 | 20250402 | 113400 | 32863447650 | 117900 | 117900 | 118000 | 117800 | 1492 |
| 428 | 20250402 | 113300 | 32687597100 | 117900 | 117900 | 118000 | 117850 | 1519 |
| 429 | 20250402 | 113200 | 32508444600 | 117900 | 117900 | 117900 | 117800 | 637 |
| 430 | 20250402 | 113100 | 32433346450 | 117900 | 117900 | 118000 | 117700 | 1482 |
| 431 | 20250402 | 113000 | 32258633450 | 117900 | 117900 | 118000 | 117800 | 1709 |
| 432 | 20250402 | 112900 | 32057102050 | 117800 | 117900 | 117900 | 117800 | 1214 |
| 433 | 20250402 | 112800 | 31913979900 | 117800 | 118000 | 118000 | 117800 | 1208 |
| 434 | 20250402 | 112700 | 31771513700 | 117900 | 117900 | 118000 | 117900 | 1946 |
| 435 | 20250402 | 112600 | 31541962500 | 117900 | 117900 | 118000 | 117800 | 531 |
| 436 | 20250402 | 112500 | 31479351150 | 117900 | 117800 | 117900 | 117700 | 1973 |
| 437 | 20250402 | 112400 | 31246960100 | 117800 | 117700 | 117900 | 117600 | 1570 |
| 438 | 20250402 | 112300 | 31061938600 | 117600 | 117600 | 117800 | 117550 | 1067 |
| 439 | 20250402 | 112200 | 30936359600 | 117500 | 117600 | 117900 | 117500 | 1520 |
| 440 | 20250402 | 112100 | 30757356200 | 117600 | 117700 | 117800 | 117500 | 1602 |
| 441 | 20250402 | 112000 | 30568712950 | 117600 | 117500 | 117700 | 117500 | 1810 |
| 442 | 20250402 | 111900 | 30355876400 | 117500 | 117500 | 117500 | 117400 | 1487 |
| 443 | 20250402 | 111800 | 30181204200 | 117500 | 117500 | 117500 | 117400 | 1650 |
| 444 | 20250402 | 111700 | 29987331450 | 117500 | 117500 | 117500 | 117300 | 1924 |
| 445 | 20250402 | 111600 | 29761394350 | 117500 | 117500 | 117600 | 117400 | 2171 |
| 446 | 20250402 | 111500 | 29506262700 | 117500 | 117400 | 117500 | 117400 | 1974 |
| 447 | 20250402 | 111400 | 29274436900 | 117400 | 117400 | 117500 | 117200 | 1380 |
| 448 | 20250402 | 111300 | 29112527900 | 117350 | 117300 | 117500 | 117200 | 1339 |
| 449 | 20250402 | 111200 | 28955370400 | 117400 | 117200 | 117400 | 117200 | 2393 |
| 450 | 20250402 | 111100 | 28674565600 | 117300 | 117200 | 117300 | 117100 | 1746 |
| 451 | 20250402 | 111000 | 28469918200 | 117200 | 116900 | 117200 | 116900 | 3310 |
| 452 | 20250402 | 110900 | 28082582350 | 116900 | 116900 | 117000 | 116800 | 1141 |
| 453 | 20250402 | 110800 | 27949203050 | 116900 | 116800 | 116900 | 116700 | 1865 |
| 454 | 20250402 | 110700 | 27731351850 | 116800 | 116900 | 116900 | 116700 | 1121 |
| 455 | 20250402 | 110600 | 27600339100 | 116900 | 116700 | 116900 | 116600 | 1532 |
| 456 | 20250402 | 110500 | 27421404050 | 116700 | 116800 | 116800 | 116600 | 1924 |
| 457 | 20250402 | 110400 | 27196906750 | 116800 | 116800 | 116900 | 116700 | 1042 |
| 458 | 20250402 | 110300 | 27075202200 | 116700 | 116800 | 116800 | 116700 | 1043 |
| 459 | 20250402 | 110200 | 26953452550 | 116800 | 116800 | 116800 | 116750 | 659 |
| 460 | 20250402 | 110100 | 26876482200 | 116800 | 116700 | 116900 | 116700 | 1200 |
| 461 | 20250402 | 110000 | 26736316300 | 116700 | 116800 | 116800 | 116600 | 1451 |
| 462 | 20250402 | 105900 | 26566926900 | 116750 | 116800 | 116800 | 116750 | 900 |
| 463 | 20250402 | 105800 | 26461809350 | 116750 | 116600 | 116800 | 116600 | 1614 |
| 464 | 20250402 | 105700 | 26273501150 | 116600 | 116500 | 116600 | 116400 | 714 |
| 465 | 20250402 | 105600 | 26190264800 | 116600 | 116550 | 116600 | 116400 | 990 |
| 466 | 20250402 | 105500 | 26074893950 | 116600 | 116600 | 116600 | 116400 | 1430 |
| 467 | 20250402 | 105400 | 25908288850 | 116600 | 116700 | 116700 | 116500 | 785 |
| 468 | 20250402 | 105300 | 25816771750 | 116600 | 116700 | 116800 | 116500 | 1177 |
| 469 | 20250402 | 105200 | 25679484150 | 116600 | 116700 | 116750 | 116600 | 1024 |
| 470 | 20250402 | 105100 | 25559985100 | 116700 | 116700 | 116700 | 116600 | 548 |
| 471 | 20250402 | 105000 | 25496044750 | 116600 | 116600 | 116700 | 116500 | 1317 |
| 472 | 20250402 | 104900 | 25342449550 | 116600 | 116700 | 116700 | 116500 | 873 |
| 473 | 20250402 | 104800 | 25240625100 | 116700 | 116700 | 116800 | 116600 | 799 |
| 474 | 20250402 | 104700 | 25147387700 | 116700 | 116700 | 116800 | 116600 | 1802 |
| 475 | 20250402 | 104600 | 24937093450 | 116700 | 116700 | 116700 | 116600 | 974 |
| 476 | 20250402 | 104500 | 24823437200 | 116700 | 116600 | 116700 | 116600 | 832 |
| 477 | 20250402 | 104400 | 24726355050 | 116600 | 116600 | 116700 | 116550 | 1365 |
| 478 | 20250402 | 104300 | 24567184700 | 116600 | 116600 | 116600 | 116500 | 910 |
| 479 | 20250402 | 104200 | 24461109400 | 116600 | 116700 | 116700 | 116500 | 1136 |
| 480 | 20250402 | 104100 | 24328664200 | 116700 | 116600 | 116700 | 116500 | 1146 |
| 481 | 20250402 | 104000 | 24195010300 | 116500 | 116600 | 116700 | 116500 | 2965 |
| 482 | 20250402 | 103900 | 23849185600 | 116600 | 116500 | 116600 | 116400 | 1325 |
| 483 | 20250402 | 103800 | 23694806450 | 116500 | 116400 | 116500 | 116300 | 789 |
| 484 | 20250402 | 103700 | 23602927350 | 116400 | 116450 | 116450 | 116350 | 1320 |
| 485 | 20250402 | 103600 | 23449279100 | 116500 | 116200 | 116500 | 116200 | 1641 |
| 486 | 20250402 | 103500 | 23258240600 | 116300 | 116200 | 116400 | 116200 | 1141 |
| 487 | 20250402 | 103400 | 23125543100 | 116200 | 116300 | 116300 | 116100 | 1251 |
| 488 | 20250402 | 103300 | 22980197200 | 116300 | 116400 | 116400 | 116300 | 624 |
| 489 | 20250402 | 103200 | 22907601400 | 116400 | 116500 | 116500 | 116300 | 1057 |
| 490 | 20250402 | 103100 | 22784593750 | 116400 | 116500 | 116600 | 116400 | 1115 |
| 491 | 20250402 | 103000 | 22654664750 | 116500 | 116400 | 116500 | 116300 | 557 |
| 492 | 20250402 | 102900 | 22589825100 | 116400 | 116600 | 116700 | 116300 | 2375 |
| 493 | 20250402 | 102800 | 22313135600 | 116600 | 116500 | 116700 | 116500 | 2983 |
| 494 | 20250402 | 102700 | 21965468400 | 116500 | 116400 | 116500 | 116200 | 2500 |
| 495 | 20250402 | 102600 | 21674521950 | 116400 | 116400 | 116500 | 116300 | 479 |
| 496 | 20250402 | 102500 | 21618769850 | 116300 | 116400 | 116500 | 116300 | 1968 |
| 497 | 20250402 | 102400 | 21389735200 | 116400 | 116200 | 116400 | 116200 | 2584 |
| 498 | 20250402 | 102300 | 21089214800 | 116200 | 116150 | 116200 | 116000 | 1260 |
| 499 | 20250402 | 102200 | 20942906250 | 116100 | 116200 | 116200 | 116100 | 1007 |
| 500 | 20250402 | 102100 | 20825941950 | 116200 | 116200 | 116200 | 116100 | 550 |
| 501 | 20250402 | 102000 | 20762035850 | 116200 | 115800 | 116200 | 115700 | 2678 |
| 502 | 20250402 | 101900 | 20451470500 | 115800 | 115900 | 116000 | 115700 | 1687 |
| 503 | 20250402 | 101800 | 20255960400 | 116000 | 116000 | 116150 | 115900 | 735 |
| 504 | 20250402 | 101700 | 20170693300 | 116000 | 116200 | 116300 | 115900 | 1058 |
| 505 | 20250402 | 101600 | 20047876300 | 116200 | 115900 | 116300 | 115900 | 3464 |
| 506 | 20250402 | 101500 | 19645635850 | 115900 | 115900 | 115900 | 115800 | 878 |
| 507 | 20250402 | 101400 | 19543877950 | 115900 | 115900 | 116000 | 115850 | 2149 |
| 508 | 20250402 | 101300 | 19294758550 | 115900 | 115900 | 115900 | 115800 | 633 |
| 509 | 20250402 | 101200 | 19221410400 | 115900 | 115700 | 115900 | 115700 | 1491 |
| 510 | 20250402 | 101100 | 19048783900 | 115700 | 115700 | 115800 | 115500 | 1277 |
| 511 | 20250402 | 101000 | 18901063800 | 115700 | 115500 | 115700 | 115400 | 999 |
| 512 | 20250402 | 100900 | 18785594800 | 115500 | 115500 | 115600 | 115400 | 599 |
| 513 | 20250402 | 100800 | 18716415100 | 115500 | 115200 | 115600 | 115100 | 1550 |
| 514 | 20250402 | 100700 | 18537627600 | 115200 | 115100 | 115300 | 115000 | 893 |
| 515 | 20250402 | 100600 | 18434810800 | 115100 | 115000 | 115300 | 115000 | 1524 |
| 516 | 20250402 | 100500 | 18259343150 | 115000 | 114700 | 115100 | 114700 | 771 |
| 517 | 20250402 | 100400 | 18170676100 | 114700 | 114700 | 115000 | 114700 | 822 |
| 518 | 20250402 | 100300 | 18076260000 | 114700 | 115100 | 115100 | 114700 | 2570 |
| 519 | 20250402 | 100200 | 17781026500 | 115000 | 115200 | 115200 | 115000 | 285 |
| 520 | 20250402 | 100100 | 17748212950 | 115100 | 115300 | 115400 | 115100 | 1893 |
| 521 | 20250402 | 100000 | 17530018000 | 115300 | 115400 | 115400 | 115200 | 658 |
| 522 | 20250402 | 095900 | 17454107600 | 115300 | 115200 | 115400 | 115100 | 1161 |
| 523 | 20250402 | 095800 | 17320337200 | 115200 | 115300 | 115300 | 115100 | 656 |
| 524 | 20250402 | 095700 | 17244740000 | 115300 | 115200 | 115300 | 114900 | 1484 |
| 525 | 20250402 | 095600 | 17073838200 | 115200 | 115200 | 115200 | 114900 | 1614 |
| 526 | 20250402 | 095500 | 16888190900 | 115100 | 115300 | 115400 | 115000 | 1842 |
| 527 | 20250402 | 095400 | 16676074050 | 115400 | 115500 | 115500 | 115200 | 847 |
| 528 | 20250402 | 095300 | 16578350550 | 115500 | 115450 | 115500 | 115200 | 791 |
| 529 | 20250402 | 095200 | 16487113000 | 115500 | 115500 | 115800 | 115300 | 1315 |
| 530 | 20250402 | 095100 | 16335204200 | 115400 | 115200 | 115600 | 115100 | 2197 |
| 531 | 20250402 | 095000 | 16081909900 | 115100 | 115400 | 115500 | 115100 | 2691 |
| 532 | 20250402 | 094900 | 15771687500 | 115500 | 115700 | 115700 | 115400 | 1296 |
| 533 | 20250402 | 094800 | 15621936850 | 115700 | 115800 | 115800 | 115500 | 2269 |
| 534 | 20250402 | 094700 | 15359517800 | 115800 | 115900 | 116000 | 115600 | 1022 |
| 535 | 20250402 | 094600 | 15241168800 | 115700 | 115900 | 116100 | 115700 | 1509 |
| 536 | 20250402 | 094500 | 15066180000 | 115900 | 115800 | 116100 | 115800 | 1722 |
| 537 | 20250402 | 094400 | 14866479700 | 115900 | 115800 | 116000 | 115700 | 1614 |
| 538 | 20250402 | 094300 | 14679428400 | 115900 | 115900 | 116000 | 115800 | 940 |
| 539 | 20250402 | 094200 | 14570459800 | 115900 | 116000 | 116100 | 115800 | 3141 |
| 540 | 20250402 | 094100 | 14206196800 | 116000 | 116100 | 116200 | 115700 | 850 |
| 541 | 20250402 | 094000 | 14107589850 | 116100 | 116100 | 116200 | 115800 | 3117 |
| 542 | 20250402 | 093900 | 13745846650 | 116200 | 116300 | 116300 | 116100 | 2028 |
| 543 | 20250402 | 093800 | 13510087150 | 116300 | 116000 | 116300 | 116000 | 1176 |
| 544 | 20250402 | 093700 | 13373515750 | 116000 | 116200 | 116400 | 115800 | 2289 |
| 545 | 20250402 | 093600 | 13107856900 | 116200 | 116500 | 116700 | 116100 | 3857 |
| 546 | 20250402 | 093500 | 12658705350 | 116400 | 116200 | 116500 | 115900 | 4350 |
| 547 | 20250402 | 093400 | 12152965650 | 116200 | 116100 | 116200 | 115400 | 9103 |
| 548 | 20250402 | 093300 | 11097339000 | 116100 | 115700 | 116400 | 115600 | 9391 |
| 549 | 20250402 | 093200 | 10007733250 | 115700 | 115500 | 115700 | 115400 | 1529 |
| 550 | 20250402 | 093100 | 9831012350 | 115500 | 115200 | 115700 | 115200 | 3491 |
| 551 | 20250402 | 093000 | 9427917550 | 115200 | 115300 | 115300 | 115100 | 1560 |
| 552 | 20250402 | 092900 | 9248214200 | 115300 | 115200 | 115300 | 115100 | 806 |
| 553 | 20250402 | 092800 | 9155356600 | 115200 | 115200 | 115300 | 115100 | 627 |
| 554 | 20250402 | 092700 | 9083159200 | 115100 | 115300 | 115400 | 115100 | 4275 |
| 555 | 20250402 | 092600 | 8590362900 | 115300 | 114600 | 115300 | 114600 | 8366 |
| 556 | 20250402 | 092500 | 7628678800 | 114700 | 114600 | 114800 | 114600 | 1965 |
| 557 | 20250402 | 092400 | 7403273600 | 114600 | 114400 | 114700 | 114400 | 1120 |
| 558 | 20250402 | 092300 | 7274982500 | 114500 | 114300 | 114700 | 114250 | 1782 |
| 559 | 20250402 | 092200 | 7070933650 | 114200 | 114300 | 114300 | 114000 | 1082 |
| 560 | 20250402 | 092100 | 6947422550 | 114200 | 114100 | 114500 | 114000 | 1828 |
| 561 | 20250402 | 092000 | 6738608250 | 114100 | 113900 | 114400 | 113900 | 2344 |
| 562 | 20250402 | 091900 | 6471152200 | 113900 | 114100 | 114200 | 113800 | 1269 |
| 563 | 20250402 | 091800 | 6326513800 | 114100 | 114100 | 114300 | 114000 | 859 |
| 564 | 20250402 | 091700 | 6228484700 | 114200 | 114500 | 114600 | 114100 | 1084 |
| 565 | 20250402 | 091600 | 6104603300 | 114300 | 114100 | 114600 | 113900 | 3185 |
| 566 | 20250402 | 091500 | 5740176000 | 114100 | 114000 | 114400 | 113900 | 3137 |
| 567 | 20250402 | 091400 | 5382111200 | 114000 | 114000 | 114100 | 113800 | 665 |
| 568 | 20250402 | 091300 | 5306343200 | 113900 | 113800 | 114000 | 113600 | 1300 |
| 569 | 20250402 | 091200 | 5158328400 | 113800 | 113500 | 114100 | 113000 | 3557 |
| 570 | 20250402 | 091100 | 4754128800 | 113500 | 112800 | 113500 | 112600 | 3684 |
| 571 | 20250402 | 091000 | 4338279300 | 112900 | 113400 | 113400 | 112800 | 2880 |
| 572 | 20250402 | 090900 | 4012444200 | 113300 | 113500 | 113900 | 113300 | 2275 |
| 573 | 20250402 | 090800 | 3754270500 | 113500 | 113800 | 114300 | 113300 | 3945 |
| 574 | 20250402 | 090700 | 3305009100 | 113800 | 114000 | 114200 | 113300 | 1792 |
| 575 | 20250402 | 090600 | 3100998000 | 114200 | 114100 | 114200 | 113900 | 1693 |
| 576 | 20250402 | 090500 | 2907939950 | 114200 | 114400 | 114500 | 113900 | 3160 |
| 577 | 20250402 | 090400 | 2547374150 | 114400 | 114900 | 114950 | 114400 | 1701 |
| 578 | 20250402 | 090300 | 2352241100 | 114900 | 115200 | 115200 | 114300 | 3472 |
| 579 | 20250402 | 090200 | 1953565900 | 115300 | 115100 | 115300 | 114700 | 3723 |
| 580 | 20250402 | 090100 | 1525287200 | 115100 | 114700 | 115100 | 114500 | 4102 |
| 581 | 20250402 | 090000 | 1054551500 | 114900 | 115000 | 115200 | 113900 | 9188 |