34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 192800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 7769 |
| 3 | 20250404 | 192700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 4 | 20250404 | 192600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 5 | 20250404 | 192500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 6 | 20250404 | 192400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 7 | 20250404 | 192300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 8 | 20250404 | 192200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 9 | 20250404 | 192100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 10 | 20250404 | 192000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 11 | 20250404 | 191900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 12 | 20250404 | 191800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 13 | 20250404 | 191700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 14 | 20250404 | 191600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 15 | 20250404 | 191500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 16 | 20250404 | 191400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 17 | 20250404 | 191300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 18 | 20250404 | 191200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 19 | 20250404 | 191100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 20 | 20250404 | 191000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 21 | 20250404 | 190900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 22 | 20250404 | 190800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 23 | 20250404 | 190700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 24 | 20250404 | 190600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 25 | 20250404 | 190500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 26 | 20250404 | 190400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 27 | 20250404 | 190300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 28 | 20250404 | 190200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 29 | 20250404 | 190100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 30 | 20250404 | 190000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 31 | 20250404 | 185900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 32 | 20250404 | 185800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 7769 |
| 33 | 20250404 | 185700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 34 | 20250404 | 185600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 35 | 20250404 | 185500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 36 | 20250404 | 185400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 37 | 20250404 | 185300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 38 | 20250404 | 185200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 39 | 20250404 | 185100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 40 | 20250404 | 185000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 41 | 20250404 | 184900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 42 | 20250404 | 184800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 43 | 20250404 | 184700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 44 | 20250404 | 184600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 45 | 20250404 | 184500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 46 | 20250404 | 184400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 47 | 20250404 | 184300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 48 | 20250404 | 184200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 49 | 20250404 | 184100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 50 | 20250404 | 184000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 51 | 20250404 | 183900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 52 | 20250404 | 183800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 53 | 20250404 | 183700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 54 | 20250404 | 183600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 55 | 20250404 | 183500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 56 | 20250404 | 183400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 57 | 20250404 | 183300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 58 | 20250404 | 183200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 59 | 20250404 | 183100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 60 | 20250404 | 183000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 61 | 20250404 | 182900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 62 | 20250404 | 182800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 7769 |
| 63 | 20250404 | 182700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 64 | 20250404 | 182600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 65 | 20250404 | 182500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 66 | 20250404 | 182400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 67 | 20250404 | 182300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 68 | 20250404 | 182200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 69 | 20250404 | 182100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 70 | 20250404 | 182000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 71 | 20250404 | 181900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 72 | 20250404 | 181800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 73 | 20250404 | 181700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 74 | 20250404 | 181600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 75 | 20250404 | 181500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 76 | 20250404 | 181400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 77 | 20250404 | 181300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 78 | 20250404 | 181200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 79 | 20250404 | 181100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 80 | 20250404 | 181000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 81 | 20250404 | 180900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 82 | 20250404 | 180800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 83 | 20250404 | 180700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 84 | 20250404 | 180600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 85 | 20250404 | 180500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 86 | 20250404 | 180400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 87 | 20250404 | 180300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 88 | 20250404 | 180200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 89 | 20250404 | 180100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 90 | 20250404 | 180000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 91 | 20250404 | 175900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 92 | 20250404 | 175800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 7769 |
| 93 | 20250404 | 175700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 94 | 20250404 | 175600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 95 | 20250404 | 175500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 96 | 20250404 | 175400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 97 | 20250404 | 175300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 98 | 20250404 | 175200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 99 | 20250404 | 175100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 100 | 20250404 | 175000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 101 | 20250404 | 174900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 102 | 20250404 | 174800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 103 | 20250404 | 174700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 104 | 20250404 | 174600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 105 | 20250404 | 174500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 106 | 20250404 | 174400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 107 | 20250404 | 174300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 108 | 20250404 | 174200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 109 | 20250404 | 174100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 110 | 20250404 | 174000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 111 | 20250404 | 173900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 112 | 20250404 | 173800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 113 | 20250404 | 173700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 114 | 20250404 | 173600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 115 | 20250404 | 173500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 116 | 20250404 | 173400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 117 | 20250404 | 173300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 118 | 20250404 | 173200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 119 | 20250404 | 173100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 120 | 20250404 | 173000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 121 | 20250404 | 172900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 122 | 20250404 | 172800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 7769 |
| 123 | 20250404 | 172700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 124 | 20250404 | 172600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 125 | 20250404 | 172500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 126 | 20250404 | 172400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 127 | 20250404 | 172300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 128 | 20250404 | 172200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 129 | 20250404 | 172100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 130 | 20250404 | 172000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 131 | 20250404 | 171900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 132 | 20250404 | 171800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 133 | 20250404 | 171700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 134 | 20250404 | 171600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 135 | 20250404 | 171500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 136 | 20250404 | 171400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 137 | 20250404 | 171300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 138 | 20250404 | 171200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 139 | 20250404 | 171100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 140 | 20250404 | 171000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 141 | 20250404 | 170900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 142 | 20250404 | 170800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 143 | 20250404 | 170700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 144 | 20250404 | 170600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 145 | 20250404 | 170500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 146 | 20250404 | 170400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 147 | 20250404 | 170300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 148 | 20250404 | 170200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 149 | 20250404 | 170100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 150 | 20250404 | 170000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 151 | 20250404 | 165900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 152 | 20250404 | 165800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 7769 |
| 153 | 20250404 | 165700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 154 | 20250404 | 165600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 155 | 20250404 | 165500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 156 | 20250404 | 165400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 157 | 20250404 | 165300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 158 | 20250404 | 165200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 159 | 20250404 | 165100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 160 | 20250404 | 165000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 161 | 20250404 | 164900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 162 | 20250404 | 164800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 163 | 20250404 | 164700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 164 | 20250404 | 164600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 165 | 20250404 | 164500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 166 | 20250404 | 164400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 167 | 20250404 | 164300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 168 | 20250404 | 164200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 169 | 20250404 | 164100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 170 | 20250404 | 164000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 171 | 20250404 | 163900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 172 | 20250404 | 163800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 173 | 20250404 | 163700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 174 | 20250404 | 163600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 175 | 20250404 | 163500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 176 | 20250404 | 163400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 177 | 20250404 | 163300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 178 | 20250404 | 163200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 179 | 20250404 | 163100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 180 | 20250404 | 163000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 181 | 20250404 | 162900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 182 | 20250404 | 162800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 7769 |
| 183 | 20250404 | 162700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 184 | 20250404 | 162600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 185 | 20250404 | 162500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 186 | 20250404 | 162400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 187 | 20250404 | 162300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 188 | 20250404 | 162200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 189 | 20250404 | 162100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 190 | 20250404 | 162000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 191 | 20250404 | 161900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 192 | 20250404 | 161800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 193 | 20250404 | 161700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 194 | 20250404 | 161600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 195 | 20250404 | 161500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 196 | 20250404 | 161400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 197 | 20250404 | 161300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 198 | 20250404 | 161200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 199 | 20250404 | 161100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 200 | 20250404 | 161000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 201 | 20250404 | 160900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 202 | 20250404 | 160800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 203 | 20250404 | 160700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 204 | 20250404 | 160600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 205 | 20250404 | 160500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 206 | 20250404 | 160400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 207 | 20250404 | 160300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 208 | 20250404 | 160200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 209 | 20250404 | 160100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 210 | 20250404 | 160000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 211 | 20250404 | 155900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 212 | 20250404 | 155800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 7769 |
| 213 | 20250404 | 155700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 214 | 20250404 | 155600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 215 | 20250404 | 155500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 216 | 20250404 | 155400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 217 | 20250404 | 155300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 218 | 20250404 | 155200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 219 | 20250404 | 155100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 220 | 20250404 | 155000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 221 | 20250404 | 154900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 222 | 20250404 | 154800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 223 | 20250404 | 154700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 224 | 20250404 | 154600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 225 | 20250404 | 154500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 226 | 20250404 | 154400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 227 | 20250404 | 154300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 228 | 20250404 | 154200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 229 | 20250404 | 154100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 230 | 20250404 | 154000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 231 | 20250404 | 153900 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 232 | 20250404 | 153800 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 233 | 20250404 | 153700 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 234 | 20250404 | 153600 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 235 | 20250404 | 153500 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 236 | 20250404 | 153400 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 237 | 20250404 | 153300 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 238 | 20250404 | 153200 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 239 | 20250404 | 153100 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 240 | 20250404 | 153000 | 29513121200 | 61800 | 61800 | 61800 | 61800 | 7769 |
| 241 | 20250404 | 152900 | 29032997000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 242 | 20250404 | 152800 | 29032997000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 243 | 20250404 | 152700 | 29032997000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 244 | 20250404 | 152600 | 29032997000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 245 | 20250404 | 152500 | 29032997000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 246 | 20250404 | 152400 | 29032997000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 247 | 20250404 | 152300 | 29032997000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 248 | 20250404 | 152200 | 29032997000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 249 | 20250404 | 152100 | 29032997000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 250 | 20250404 | 152000 | 29032997000 | 61400 | 61400 | 61400 | 61400 | 0 |
| 251 | 20250404 | 151900 | 29032997000 | 61400 | 61700 | 61700 | 61400 | 983 |
| 252 | 20250404 | 151800 | 28972426200 | 61700 | 61800 | 61800 | 61600 | 325 |
| 253 | 20250404 | 151700 | 28952372900 | 61800 | 61700 | 61800 | 61700 | 1372 |
| 254 | 20250404 | 151600 | 28867660600 | 61700 | 61800 | 61900 | 61700 | 2138 |
| 255 | 20250404 | 151500 | 28735598100 | 61800 | 61800 | 61800 | 61700 | 1534 |
| 256 | 20250404 | 151400 | 28640809300 | 61800 | 61800 | 61900 | 61700 | 1382 |
| 257 | 20250404 | 151300 | 28555406300 | 61800 | 61800 | 62000 | 61800 | 1714 |
| 258 | 20250404 | 151200 | 28449327100 | 61800 | 62000 | 62000 | 61800 | 2867 |
| 259 | 20250404 | 151100 | 28271866900 | 62000 | 61900 | 62000 | 61800 | 2141 |
| 260 | 20250404 | 151000 | 28139234100 | 61900 | 61900 | 62000 | 61900 | 1609 |
| 261 | 20250404 | 150900 | 28039516000 | 62000 | 61800 | 62000 | 61800 | 3535 |
| 262 | 20250404 | 150800 | 27820723900 | 61800 | 61700 | 61900 | 61700 | 1425 |
| 263 | 20250404 | 150700 | 27732646500 | 61800 | 61700 | 61900 | 61700 | 1465 |
| 264 | 20250404 | 150600 | 27642111750 | 61800 | 61800 | 61800 | 61600 | 2074 |
| 265 | 20250404 | 150500 | 27514014750 | 61800 | 61800 | 61800 | 61700 | 1238 |
| 266 | 20250404 | 150400 | 27437508950 | 61800 | 61700 | 61900 | 61700 | 1436 |
| 267 | 20250404 | 150300 | 27348787650 | 61800 | 61900 | 61900 | 61600 | 3686 |
| 268 | 20250404 | 150200 | 27121029050 | 61900 | 61800 | 61900 | 61700 | 956 |
| 269 | 20250404 | 150100 | 27061941300 | 61700 | 61800 | 62000 | 61650 | 2500 |
| 270 | 20250404 | 150000 | 26907361000 | 61800 | 61600 | 61900 | 61600 | 1885 |
| 271 | 20250404 | 145900 | 26790896450 | 61600 | 61600 | 61800 | 61500 | 3749 |
| 272 | 20250404 | 145800 | 26559735150 | 61600 | 61600 | 61700 | 61500 | 967 |
| 273 | 20250404 | 145700 | 26500148550 | 61600 | 61500 | 61600 | 61500 | 1643 |
| 274 | 20250404 | 145600 | 26398969250 | 61500 | 61400 | 61600 | 61400 | 1766 |
| 275 | 20250404 | 145500 | 26290451950 | 61500 | 61300 | 61500 | 61300 | 1140 |
| 276 | 20250404 | 145400 | 26220465350 | 61300 | 61500 | 61500 | 61300 | 4327 |
| 277 | 20250404 | 145300 | 25954402750 | 61500 | 61400 | 61600 | 61400 | 2206 |
| 278 | 20250404 | 145200 | 25818740750 | 61400 | 61300 | 61500 | 61300 | 1934 |
| 279 | 20250404 | 145100 | 25699843950 | 61300 | 61300 | 61400 | 61300 | 543 |
| 280 | 20250404 | 145000 | 25666523950 | 61300 | 61300 | 61400 | 61300 | 1563 |
| 281 | 20250404 | 144900 | 25570584650 | 61300 | 61300 | 61400 | 61100 | 2042 |
| 282 | 20250404 | 144800 | 25445533950 | 61200 | 61300 | 61300 | 61100 | 1270 |
| 283 | 20250404 | 144700 | 25367840950 | 61200 | 61400 | 61500 | 61100 | 3258 |
| 284 | 20250404 | 144600 | 25168313850 | 61500 | 61400 | 61500 | 61300 | 2856 |
| 285 | 20250404 | 144500 | 24992859650 | 61500 | 61400 | 61600 | 61400 | 2053 |
| 286 | 20250404 | 144400 | 24866628200 | 61500 | 61400 | 61500 | 61300 | 1420 |
| 287 | 20250404 | 144300 | 24779427300 | 61300 | 61300 | 61400 | 61200 | 800 |
| 288 | 20250404 | 144200 | 24730381600 | 61300 | 61300 | 61300 | 61100 | 1164 |
| 289 | 20250404 | 144100 | 24659134500 | 61300 | 61300 | 61400 | 61100 | 3853 |
| 290 | 20250404 | 144000 | 24423130000 | 61400 | 61400 | 61500 | 61300 | 2318 |
| 291 | 20250404 | 143900 | 24280820900 | 61400 | 61400 | 61500 | 61200 | 2245 |
| 292 | 20250404 | 143800 | 24142910600 | 61400 | 61200 | 61500 | 61100 | 2147 |
| 293 | 20250404 | 143700 | 24011186300 | 61200 | 61200 | 61200 | 61000 | 2378 |
| 294 | 20250404 | 143600 | 23865795700 | 61100 | 61100 | 61200 | 61000 | 1686 |
| 295 | 20250404 | 143500 | 23762768600 | 61200 | 61300 | 61300 | 61000 | 1809 |
| 296 | 20250404 | 143400 | 23652055600 | 61300 | 61200 | 61300 | 61100 | 1150 |
| 297 | 20250404 | 143300 | 23581669700 | 61300 | 61200 | 61300 | 61200 | 1660 |
| 298 | 20250404 | 143200 | 23479952800 | 61200 | 60900 | 61200 | 60900 | 2000 |
| 299 | 20250404 | 143100 | 23357864200 | 60900 | 61100 | 61200 | 60900 | 2433 |
| 300 | 20250404 | 143000 | 23209307800 | 61100 | 61200 | 61300 | 61100 | 1910 |
| 301 | 20250404 | 142900 | 23092424550 | 61200 | 61400 | 61500 | 61200 | 2106 |
| 302 | 20250404 | 142800 | 22963327750 | 61400 | 61400 | 61600 | 61300 | 2382 |
| 303 | 20250404 | 142700 | 22816909250 | 61400 | 61300 | 61400 | 61200 | 445 |
| 304 | 20250404 | 142600 | 22789635850 | 61200 | 61300 | 61500 | 61100 | 3592 |
| 305 | 20250404 | 142500 | 22569480250 | 61300 | 61100 | 61400 | 61100 | 2046 |
| 306 | 20250404 | 142400 | 22444080650 | 61100 | 61100 | 61200 | 61000 | 1019 |
| 307 | 20250404 | 142300 | 22381820450 | 61000 | 61000 | 61100 | 60900 | 765 |
| 308 | 20250404 | 142200 | 22335159050 | 61000 | 60800 | 61100 | 60800 | 646 |
| 309 | 20250404 | 142100 | 22295784150 | 60900 | 60900 | 60900 | 60700 | 1956 |
| 310 | 20250404 | 142000 | 22176797850 | 60900 | 60800 | 61000 | 60700 | 534 |
| 311 | 20250404 | 141900 | 22144319900 | 60700 | 60800 | 61000 | 60700 | 3049 |
| 312 | 20250404 | 141800 | 21958809000 | 60700 | 60800 | 61000 | 60700 | 1462 |
| 313 | 20250404 | 141700 | 21869810300 | 60900 | 60900 | 61000 | 60800 | 2166 |
| 314 | 20250404 | 141600 | 21737801700 | 61000 | 60900 | 61000 | 60800 | 885 |
| 315 | 20250404 | 141500 | 21683868100 | 60900 | 61100 | 61200 | 60700 | 3704 |
| 316 | 20250404 | 141400 | 21458031500 | 61100 | 61100 | 61200 | 60900 | 1843 |
| 317 | 20250404 | 141300 | 21345461000 | 61100 | 61100 | 61300 | 61000 | 1790 |
| 318 | 20250404 | 141200 | 21236046500 | 61300 | 61200 | 61400 | 61200 | 2233 |
| 319 | 20250404 | 141100 | 21099116900 | 61300 | 61300 | 61400 | 61200 | 2752 |
| 320 | 20250404 | 141000 | 20930336300 | 61400 | 61200 | 61500 | 61100 | 2993 |
| 321 | 20250404 | 140900 | 20746669500 | 61200 | 60900 | 61300 | 60900 | 3142 |
| 322 | 20250404 | 140800 | 20554647300 | 60900 | 60900 | 61200 | 60900 | 2039 |
| 323 | 20250404 | 140700 | 20430161100 | 60900 | 60900 | 61100 | 60700 | 3445 |
| 324 | 20250404 | 140600 | 20220133650 | 61000 | 61200 | 61300 | 60900 | 4383 |
| 325 | 20250404 | 140500 | 19952296050 | 61300 | 61100 | 61500 | 61100 | 4123 |
| 326 | 20250404 | 140400 | 19699667850 | 61100 | 61200 | 61400 | 60900 | 5357 |
| 327 | 20250404 | 140300 | 19372278350 | 61500 | 62000 | 62000 | 61200 | 9128 |
| 328 | 20250404 | 140200 | 18807583250 | 61800 | 61800 | 61800 | 61800 | 0 |
| 329 | 20250404 | 140100 | 18807583250 | 61800 | 61600 | 61800 | 61600 | 763 |
| 330 | 20250404 | 140000 | 18760486950 | 61600 | 61400 | 61800 | 61400 | 7909 |
| 331 | 20250404 | 135900 | 18273095650 | 61300 | 60700 | 61350 | 60700 | 5766 |
| 332 | 20250404 | 135800 | 17921061150 | 60800 | 60400 | 60900 | 60400 | 2424 |
| 333 | 20250404 | 135700 | 17773714250 | 60400 | 60200 | 60600 | 60200 | 6056 |
| 334 | 20250404 | 135600 | 17407506350 | 60200 | 60000 | 60200 | 59900 | 1045 |
| 335 | 20250404 | 135500 | 17344747350 | 59900 | 59700 | 60100 | 59700 | 2447 |
| 336 | 20250404 | 135400 | 17198206650 | 59500 | 59500 | 59700 | 59400 | 1076 |
| 337 | 20250404 | 135300 | 17134119150 | 59400 | 59300 | 59400 | 59200 | 1070 |
| 338 | 20250404 | 135200 | 17070584700 | 59300 | 59300 | 59400 | 59200 | 2573 |
| 339 | 20250404 | 135100 | 16917837800 | 59200 | 59200 | 59300 | 59100 | 870 |
| 340 | 20250404 | 135000 | 16866335700 | 59100 | 59000 | 59200 | 59000 | 353 |
| 341 | 20250404 | 134900 | 16845469200 | 59100 | 59200 | 59200 | 59000 | 432 |
| 342 | 20250404 | 134800 | 16819930300 | 59100 | 59000 | 59200 | 59000 | 636 |
| 343 | 20250404 | 134700 | 16782351700 | 59000 | 59000 | 59100 | 59000 | 294 |
| 344 | 20250404 | 134600 | 16764998150 | 59100 | 59000 | 59200 | 59000 | 730 |
| 345 | 20250404 | 134500 | 16721851750 | 59100 | 59000 | 59100 | 59000 | 446 |
| 346 | 20250404 | 134400 | 16695511150 | 59000 | 58800 | 59100 | 58800 | 2032 |
| 347 | 20250404 | 134300 | 16575717550 | 58900 | 58800 | 58900 | 58800 | 210 |
| 348 | 20250404 | 134200 | 16563361550 | 58900 | 59000 | 59000 | 58900 | 451 |
| 349 | 20250404 | 134100 | 16536785250 | 59000 | 58900 | 59000 | 58900 | 195 |
| 350 | 20250404 | 134000 | 16525295750 | 58900 | 58900 | 59000 | 58900 | 376 |
| 351 | 20250404 | 133900 | 16503141850 | 58900 | 58900 | 59000 | 58900 | 284 |
| 352 | 20250404 | 133800 | 16486405750 | 58900 | 59000 | 59000 | 58900 | 219 |
| 353 | 20250404 | 133700 | 16473499650 | 58900 | 58900 | 59000 | 58900 | 471 |
| 354 | 20250404 | 133600 | 16445750150 | 58900 | 58800 | 58900 | 58800 | 299 |
| 355 | 20250404 | 133500 | 16428155850 | 58800 | 59100 | 59100 | 58800 | 1075 |
| 356 | 20250404 | 133400 | 16364830050 | 59100 | 59000 | 59100 | 58900 | 902 |
| 357 | 20250404 | 133300 | 16311597750 | 59000 | 58900 | 59000 | 58900 | 255 |
| 358 | 20250404 | 133200 | 16296560150 | 59000 | 58900 | 59000 | 58900 | 350 |
| 359 | 20250404 | 133100 | 16275916450 | 58900 | 58900 | 59000 | 58900 | 255 |
| 360 | 20250404 | 133000 | 16260885450 | 58900 | 58900 | 59000 | 58800 | 1023 |
| 361 | 20250404 | 132900 | 16200641050 | 58900 | 58700 | 58900 | 58700 | 492 |
| 362 | 20250404 | 132800 | 16171683250 | 58800 | 58700 | 58800 | 58600 | 647 |
| 363 | 20250404 | 132700 | 16133680250 | 58700 | 58600 | 58700 | 58600 | 150 |
| 364 | 20250404 | 132600 | 16124877550 | 58700 | 58600 | 58700 | 58600 | 341 |
| 365 | 20250404 | 132500 | 16104868050 | 58600 | 58500 | 58700 | 58400 | 2001 |
| 366 | 20250404 | 132400 | 15987770350 | 58500 | 58400 | 58500 | 58400 | 188 |
| 367 | 20250404 | 132300 | 15976786750 | 58500 | 58500 | 58500 | 58400 | 152 |
| 368 | 20250404 | 132200 | 15967900950 | 58500 | 58400 | 58500 | 58400 | 278 |
| 369 | 20250404 | 132100 | 15951647350 | 58500 | 58500 | 58500 | 58400 | 179 |
| 370 | 20250404 | 132000 | 15941186650 | 58500 | 58400 | 58500 | 58400 | 137 |
| 371 | 20250404 | 131900 | 15933178350 | 58500 | 58400 | 58500 | 58400 | 353 |
| 372 | 20250404 | 131800 | 15912534250 | 58500 | 58500 | 58500 | 58400 | 1914 |
| 373 | 20250404 | 131700 | 15800681550 | 58400 | 58500 | 58500 | 58400 | 200 |
| 374 | 20250404 | 131600 | 15788995950 | 58600 | 58500 | 58600 | 58400 | 1536 |
| 375 | 20250404 | 131500 | 15699105750 | 58500 | 58600 | 58700 | 58500 | 975 |
| 376 | 20250404 | 131400 | 15641980650 | 58600 | 58600 | 58700 | 58600 | 275 |
| 377 | 20250404 | 131300 | 15625859050 | 58700 | 58700 | 58800 | 58600 | 555 |
| 378 | 20250404 | 131200 | 15593261150 | 58700 | 58700 | 58800 | 58600 | 358 |
| 379 | 20250404 | 131100 | 15572239450 | 58600 | 58800 | 58800 | 58600 | 264 |
| 380 | 20250404 | 131000 | 15556740250 | 58800 | 58800 | 58800 | 58600 | 486 |
| 381 | 20250404 | 130900 | 15528200750 | 58700 | 58600 | 58800 | 58500 | 557 |
| 382 | 20250404 | 130800 | 15495541150 | 58600 | 58400 | 58700 | 58400 | 546 |
| 383 | 20250404 | 130700 | 15463560750 | 58500 | 58600 | 58600 | 58400 | 1227 |
| 384 | 20250404 | 130600 | 15391775750 | 58600 | 58600 | 58600 | 58400 | 854 |
| 385 | 20250404 | 130500 | 15341806850 | 58500 | 58600 | 58600 | 58500 | 340 |
| 386 | 20250404 | 130400 | 15321903450 | 58600 | 58700 | 58800 | 58500 | 607 |
| 387 | 20250404 | 130300 | 15286281650 | 58700 | 58800 | 58800 | 58600 | 608 |
| 388 | 20250404 | 130200 | 15250587350 | 58800 | 58700 | 58900 | 58600 | 1064 |
| 389 | 20250404 | 130100 | 15188059650 | 58700 | 58800 | 58800 | 58700 | 770 |
| 390 | 20250404 | 130000 | 15142832150 | 58900 | 58900 | 59000 | 58800 | 1574 |
| 391 | 20250404 | 125900 | 15050173650 | 58900 | 59000 | 59000 | 58800 | 500 |
| 392 | 20250404 | 125800 | 15020722850 | 59000 | 58900 | 59000 | 58900 | 509 |
| 393 | 20250404 | 125700 | 14990710150 | 58900 | 59100 | 59100 | 58900 | 658 |
| 394 | 20250404 | 125600 | 14951881050 | 59200 | 59200 | 59200 | 59100 | 396 |
| 395 | 20250404 | 125500 | 14928448950 | 59200 | 59200 | 59200 | 59100 | 219 |
| 396 | 20250404 | 125400 | 14915500050 | 59200 | 59000 | 59200 | 59000 | 514 |
| 397 | 20250404 | 125300 | 14885132350 | 59100 | 59100 | 59100 | 59000 | 175 |
| 398 | 20250404 | 125200 | 14874797350 | 58800 | 59100 | 59100 | 58800 | 897 |
| 399 | 20250404 | 125100 | 14821860750 | 59100 | 59000 | 59100 | 58900 | 1125 |
| 400 | 20250404 | 125000 | 14755460350 | 59100 | 59100 | 59200 | 59000 | 387 |
| 401 | 20250404 | 124900 | 14732584050 | 59200 | 59200 | 59200 | 59100 | 292 |
| 402 | 20250404 | 124800 | 14715314050 | 59200 | 59200 | 59200 | 59100 | 120 |
| 403 | 20250404 | 124700 | 14708210750 | 59200 | 59300 | 59400 | 59100 | 684 |
| 404 | 20250404 | 124600 | 14667693550 | 59400 | 59300 | 59400 | 59300 | 161 |
| 405 | 20250404 | 124500 | 14658131350 | 59300 | 59300 | 59500 | 59300 | 970 |
| 406 | 20250404 | 124400 | 14600535250 | 59300 | 59200 | 59300 | 59100 | 415 |
| 407 | 20250404 | 124300 | 14575962050 | 59200 | 59200 | 59300 | 59100 | 2315 |
| 408 | 20250404 | 124200 | 14439056950 | 59200 | 59300 | 59300 | 59100 | 420 |
| 409 | 20250404 | 124100 | 14414185750 | 59200 | 59300 | 59300 | 59200 | 411 |
| 410 | 20250404 | 124000 | 14389845250 | 59200 | 59300 | 59300 | 59200 | 249 |
| 411 | 20250404 | 123900 | 14375098750 | 59300 | 59200 | 59400 | 59200 | 419 |
| 412 | 20250404 | 123800 | 14350269050 | 59300 | 59400 | 59400 | 59300 | 196 |
| 413 | 20250404 | 123700 | 14338635450 | 59400 | 59300 | 59400 | 59200 | 755 |
| 414 | 20250404 | 123600 | 14293886550 | 59300 | 59400 | 59400 | 59300 | 146 |
| 415 | 20250404 | 123500 | 14285223150 | 59300 | 59300 | 59300 | 59200 | 715 |
| 416 | 20250404 | 123400 | 14242840750 | 59200 | 59200 | 59300 | 59200 | 198 |
| 417 | 20250404 | 123300 | 14231104450 | 59200 | 59300 | 59300 | 59200 | 274 |
| 418 | 20250404 | 123200 | 14214879550 | 59300 | 59200 | 59300 | 59100 | 960 |
| 419 | 20250404 | 123100 | 14158100950 | 59200 | 59300 | 59400 | 59100 | 579 |
| 420 | 20250404 | 123000 | 14123802250 | 59300 | 59400 | 59500 | 59300 | 817 |
| 421 | 20250404 | 122900 | 14075301750 | 59300 | 59300 | 59400 | 59200 | 660 |
| 422 | 20250404 | 122800 | 14036143050 | 59200 | 59100 | 59300 | 59100 | 684 |
| 423 | 20250404 | 122700 | 13995650850 | 59100 | 59100 | 59300 | 59000 | 848 |
| 424 | 20250404 | 122600 | 13945505750 | 59000 | 59000 | 59100 | 59000 | 345 |
| 425 | 20250404 | 122500 | 13925136450 | 59000 | 59000 | 59100 | 59000 | 136 |
| 426 | 20250404 | 122400 | 13917100850 | 59000 | 59100 | 59100 | 59000 | 233 |
| 427 | 20250404 | 122300 | 13903346950 | 59000 | 59100 | 59100 | 59000 | 258 |
| 428 | 20250404 | 122200 | 13888118050 | 59000 | 59000 | 59200 | 59000 | 1198 |
| 429 | 20250404 | 122100 | 13817398650 | 58900 | 59000 | 59200 | 58900 | 704 |
| 430 | 20250404 | 122000 | 13775815950 | 59000 | 58900 | 59000 | 58900 | 373 |
| 431 | 20250404 | 121900 | 13753809350 | 58900 | 59000 | 59100 | 58900 | 654 |
| 432 | 20250404 | 121800 | 13715251650 | 59000 | 58900 | 59100 | 58900 | 1898 |
| 433 | 20250404 | 121700 | 13603292750 | 58900 | 59000 | 59100 | 58800 | 2106 |
| 434 | 20250404 | 121600 | 13479257050 | 59000 | 59000 | 59100 | 59000 | 381 |
| 435 | 20250404 | 121500 | 13456774050 | 59100 | 59100 | 59300 | 59100 | 560 |
| 436 | 20250404 | 121400 | 13423635800 | 59100 | 59000 | 59200 | 59000 | 858 |
| 437 | 20250404 | 121300 | 13372941900 | 59000 | 59100 | 59200 | 58900 | 1253 |
| 438 | 20250404 | 121200 | 13298967500 | 59000 | 59200 | 59200 | 59000 | 266 |
| 439 | 20250404 | 121100 | 13283235900 | 59200 | 59100 | 59300 | 59100 | 515 |
| 440 | 20250404 | 121000 | 13252780500 | 59200 | 59300 | 59400 | 59200 | 494 |
| 441 | 20250404 | 120900 | 13223504500 | 59300 | 59300 | 59400 | 59100 | 1484 |
| 442 | 20250404 | 120800 | 13135533800 | 59300 | 59200 | 59300 | 59200 | 213 |
| 443 | 20250404 | 120700 | 13122910900 | 59200 | 59300 | 59300 | 59100 | 360 |
| 444 | 20250404 | 120600 | 13101578800 | 59300 | 59200 | 59300 | 59100 | 331 |
| 445 | 20250404 | 120500 | 13081978900 | 59100 | 59400 | 59400 | 59000 | 1916 |
| 446 | 20250404 | 120400 | 12968632500 | 59300 | 59500 | 59500 | 59000 | 1938 |
| 447 | 20250404 | 120300 | 12853984600 | 59500 | 59500 | 59700 | 59300 | 559 |
| 448 | 20250404 | 120200 | 12820741800 | 59500 | 59500 | 59700 | 59400 | 1604 |
| 449 | 20250404 | 120100 | 12725283400 | 59500 | 59500 | 59600 | 59100 | 1515 |
| 450 | 20250404 | 120000 | 12635374800 | 59500 | 59900 | 59900 | 59500 | 465 |
| 451 | 20250404 | 115900 | 12607627700 | 59900 | 60000 | 60000 | 59900 | 394 |
| 452 | 20250404 | 115800 | 12584016100 | 60000 | 59800 | 60000 | 59600 | 1102 |
| 453 | 20250404 | 115700 | 12518099200 | 59900 | 59900 | 59900 | 59600 | 1105 |
| 454 | 20250404 | 115600 | 12452038500 | 59900 | 59900 | 60000 | 59900 | 232 |
| 455 | 20250404 | 115500 | 12438137950 | 60000 | 60000 | 60100 | 59900 | 220 |
| 456 | 20250404 | 115400 | 12424938250 | 60000 | 60100 | 60100 | 60000 | 272 |
| 457 | 20250404 | 115300 | 12408609750 | 60000 | 60000 | 60200 | 60000 | 441 |
| 458 | 20250404 | 115200 | 12382113850 | 60100 | 60300 | 60300 | 60100 | 480 |
| 459 | 20250404 | 115100 | 12353248950 | 60300 | 60300 | 60400 | 60300 | 296 |
| 460 | 20250404 | 115000 | 12335396550 | 60300 | 60400 | 60400 | 60200 | 188 |
| 461 | 20250404 | 114900 | 12324054650 | 60400 | 60600 | 60600 | 60400 | 468 |
| 462 | 20250404 | 114800 | 12295745250 | 60600 | 60500 | 60600 | 60400 | 922 |
| 463 | 20250404 | 114700 | 12239959150 | 60500 | 60500 | 60600 | 60300 | 407 |
| 464 | 20250404 | 114600 | 12215354850 | 60500 | 60400 | 60600 | 60400 | 679 |
| 465 | 20250404 | 114500 | 12174306000 | 60400 | 60300 | 60500 | 60200 | 809 |
| 466 | 20250404 | 114400 | 12125453900 | 60300 | 60300 | 60300 | 60100 | 496 |
| 467 | 20250404 | 114300 | 12095578000 | 60200 | 60400 | 60400 | 60200 | 202 |
| 468 | 20250404 | 114200 | 12083397500 | 60300 | 60300 | 60400 | 60200 | 825 |
| 469 | 20250404 | 114100 | 12033662900 | 60200 | 60200 | 60300 | 60200 | 460 |
| 470 | 20250404 | 114000 | 12005967500 | 60200 | 60200 | 60400 | 60100 | 657 |
| 471 | 20250404 | 113900 | 11966360700 | 60100 | 60300 | 60300 | 60100 | 290 |
| 472 | 20250404 | 113800 | 11948900000 | 60300 | 60400 | 60400 | 60200 | 311 |
| 473 | 20250404 | 113700 | 11930141600 | 60300 | 60200 | 60400 | 60100 | 662 |
| 474 | 20250404 | 113600 | 11890225400 | 60200 | 60200 | 60300 | 60100 | 2387 |
| 475 | 20250404 | 113500 | 11746601800 | 60100 | 59900 | 60100 | 59900 | 554 |
| 476 | 20250404 | 113400 | 11713347000 | 59900 | 59900 | 60000 | 59800 | 658 |
| 477 | 20250404 | 113300 | 11673946700 | 59900 | 59700 | 60100 | 59700 | 1055 |
| 478 | 20250404 | 113200 | 11610798600 | 59600 | 59700 | 59900 | 59600 | 1187 |
| 479 | 20250404 | 113100 | 11539814500 | 59500 | 59800 | 59800 | 59500 | 808 |
| 480 | 20250404 | 113000 | 11491656100 | 59800 | 59700 | 60300 | 59700 | 1609 |
| 481 | 20250404 | 112900 | 11395327000 | 59700 | 59900 | 60000 | 59600 | 1278 |
| 482 | 20250404 | 112800 | 11318946400 | 59900 | 60000 | 60100 | 59900 | 2078 |
| 483 | 20250404 | 112700 | 11194255700 | 60000 | 60000 | 60200 | 59800 | 1626 |
| 484 | 20250404 | 112600 | 11096647000 | 60100 | 59900 | 60200 | 59700 | 1531 |
| 485 | 20250404 | 112500 | 11004933400 | 60000 | 60100 | 60400 | 59500 | 2578 |
| 486 | 20250404 | 112400 | 10850055100 | 60400 | 60500 | 60900 | 60100 | 680 |
| 487 | 20250404 | 112300 | 10808968400 | 60400 | 61200 | 61300 | 60400 | 2001 |
| 488 | 20250404 | 112200 | 10687463300 | 61000 | 61000 | 61200 | 60800 | 1999 |
| 489 | 20250404 | 112100 | 10565494500 | 61000 | 60800 | 61000 | 60700 | 1048 |
| 490 | 20250404 | 112000 | 10501733000 | 60700 | 60700 | 60900 | 60600 | 1447 |
| 491 | 20250404 | 111900 | 10413754000 | 60600 | 60600 | 61000 | 60500 | 1476 |
| 492 | 20250404 | 111800 | 10324185500 | 60500 | 61000 | 61000 | 60300 | 1293 |
| 493 | 20250404 | 111700 | 10245868100 | 60900 | 61000 | 61200 | 60900 | 2089 |
| 494 | 20250404 | 111600 | 10118410100 | 60900 | 61100 | 61100 | 60900 | 2651 |
| 495 | 20250404 | 111500 | 9956690400 | 61100 | 61100 | 61100 | 61000 | 584 |
| 496 | 20250404 | 111400 | 9921009800 | 61100 | 61200 | 61300 | 61000 | 728 |
| 497 | 20250404 | 111300 | 9876470700 | 61100 | 61200 | 61300 | 61000 | 689 |
| 498 | 20250404 | 111200 | 9834338800 | 61200 | 61300 | 61400 | 61100 | 1954 |
| 499 | 20250404 | 111100 | 9714684000 | 61400 | 61300 | 61400 | 61200 | 638 |
| 500 | 20250404 | 111000 | 9675562700 | 61300 | 61000 | 61400 | 61000 | 2890 |
| 501 | 20250404 | 110900 | 9498780600 | 60900 | 60800 | 61000 | 60800 | 1750 |
| 502 | 20250404 | 110800 | 9392088300 | 60800 | 60800 | 61000 | 60800 | 766 |
| 503 | 20250404 | 110700 | 9345459100 | 60800 | 60600 | 60900 | 60600 | 2245 |
| 504 | 20250404 | 110600 | 9209041350 | 60600 | 60500 | 60700 | 60400 | 1396 |
| 505 | 20250404 | 110500 | 9124516150 | 60600 | 60400 | 60600 | 60300 | 914 |
| 506 | 20250404 | 110400 | 9069239850 | 60500 | 60200 | 60500 | 60100 | 1085 |
| 507 | 20250404 | 110300 | 9003839950 | 60200 | 60000 | 60300 | 60000 | 756 |
| 508 | 20250404 | 110200 | 8958399450 | 59900 | 60000 | 60000 | 59800 | 934 |
| 509 | 20250404 | 110100 | 8902423350 | 60100 | 60300 | 60400 | 60100 | 920 |
| 510 | 20250404 | 110000 | 8846990550 | 60300 | 60400 | 60400 | 60300 | 134 |
| 511 | 20250404 | 105900 | 8838901350 | 60400 | 60400 | 60500 | 60300 | 1197 |
| 512 | 20250404 | 105800 | 8766605450 | 60400 | 60300 | 60500 | 60200 | 1927 |
| 513 | 20250404 | 105700 | 8650222350 | 60200 | 60400 | 60400 | 60200 | 394 |
| 514 | 20250404 | 105600 | 8626481150 | 60300 | 60300 | 60400 | 60300 | 897 |
| 515 | 20250404 | 105500 | 8572338200 | 60200 | 60200 | 60500 | 60100 | 2555 |
| 516 | 20250404 | 105400 | 8418191600 | 60200 | 60300 | 60300 | 60100 | 668 |
| 517 | 20250404 | 105300 | 8377956100 | 60200 | 60100 | 60300 | 60100 | 974 |
| 518 | 20250404 | 105200 | 8319287000 | 60200 | 60100 | 60200 | 60100 | 683 |
| 519 | 20250404 | 105100 | 8278217800 | 60100 | 60100 | 60100 | 60000 | 386 |
| 520 | 20250404 | 105000 | 8255024300 | 60100 | 60000 | 60100 | 59900 | 407 |
| 521 | 20250404 | 104900 | 8230604750 | 60000 | 60000 | 60000 | 59900 | 679 |
| 522 | 20250404 | 104800 | 8189865150 | 59900 | 60100 | 60100 | 59900 | 264 |
| 523 | 20250404 | 104700 | 8174038050 | 60100 | 59500 | 60100 | 59400 | 1362 |
| 524 | 20250404 | 104600 | 8092675950 | 59400 | 59600 | 59600 | 59400 | 910 |
| 525 | 20250404 | 104500 | 8038509650 | 59600 | 59500 | 59600 | 59400 | 857 |
| 526 | 20250404 | 104400 | 7987514750 | 59500 | 59400 | 59500 | 59300 | 391 |
| 527 | 20250404 | 104300 | 7964271350 | 59300 | 59100 | 59300 | 58900 | 2080 |
| 528 | 20250404 | 104200 | 7841384650 | 59200 | 59300 | 59300 | 59000 | 1103 |
| 529 | 20250404 | 104100 | 7776195950 | 59300 | 59300 | 59300 | 59200 | 1224 |
| 530 | 20250404 | 104000 | 7703619950 | 59300 | 59300 | 59400 | 59100 | 822 |
| 531 | 20250404 | 103900 | 7654941550 | 59300 | 59400 | 59500 | 59200 | 2433 |
| 532 | 20250404 | 103800 | 7510560050 | 59400 | 59500 | 59500 | 59400 | 190 |
| 533 | 20250404 | 103700 | 7499265250 | 59500 | 59600 | 59600 | 59400 | 962 |
| 534 | 20250404 | 103600 | 7442061650 | 59600 | 59600 | 59700 | 59500 | 772 |
| 535 | 20250404 | 103500 | 7396015950 | 59600 | 59700 | 59800 | 59500 | 2593 |
| 536 | 20250404 | 103400 | 7241393950 | 59800 | 59800 | 59800 | 59700 | 304 |
| 537 | 20250404 | 103300 | 7223225750 | 59900 | 60000 | 60100 | 59900 | 487 |
| 538 | 20250404 | 103200 | 7194025250 | 60000 | 60100 | 60100 | 60000 | 687 |
| 539 | 20250404 | 103100 | 7152790050 | 60000 | 60200 | 60200 | 60000 | 559 |
| 540 | 20250404 | 103000 | 7119190150 | 60200 | 60200 | 60300 | 60100 | 1088 |
| 541 | 20250404 | 102900 | 7053695050 | 60200 | 60300 | 60300 | 60200 | 148 |
| 542 | 20250404 | 102800 | 7044778850 | 60300 | 60400 | 60400 | 60200 | 450 |
| 543 | 20250404 | 102700 | 7017640950 | 60400 | 60400 | 60500 | 60300 | 677 |
| 544 | 20250404 | 102600 | 6976729450 | 60500 | 60700 | 60700 | 60300 | 1584 |
| 545 | 20250404 | 102500 | 6880898550 | 60700 | 60700 | 60700 | 60600 | 716 |
| 546 | 20250404 | 102400 | 6837498950 | 60700 | 60700 | 60800 | 60600 | 828 |
| 547 | 20250404 | 102300 | 6787239550 | 60700 | 60600 | 60800 | 60500 | 2244 |
| 548 | 20250404 | 102200 | 6651180150 | 60550 | 60500 | 60600 | 60500 | 1265 |
| 549 | 20250404 | 102100 | 6574610100 | 60500 | 60500 | 60500 | 60300 | 1165 |
| 550 | 20250404 | 102000 | 6504222000 | 60400 | 60300 | 60500 | 60200 | 4193 |
| 551 | 20250404 | 101900 | 6251174900 | 60200 | 60200 | 60300 | 60200 | 696 |
| 552 | 20250404 | 101800 | 6209250000 | 60200 | 60200 | 60300 | 60100 | 811 |
| 553 | 20250404 | 101700 | 6160442800 | 60200 | 60100 | 60300 | 60100 | 1377 |
| 554 | 20250404 | 101600 | 6077568400 | 60100 | 60100 | 60200 | 60100 | 691 |
| 555 | 20250404 | 101500 | 6036011400 | 60100 | 60200 | 60200 | 60100 | 335 |
| 556 | 20250404 | 101400 | 6015872700 | 60200 | 60200 | 60200 | 60000 | 1673 |
| 557 | 20250404 | 101300 | 5915284300 | 60100 | 60100 | 60200 | 60100 | 643 |
| 558 | 20250404 | 101200 | 5876636200 | 60100 | 60000 | 60200 | 59900 | 2020 |
| 559 | 20250404 | 101100 | 5755296000 | 60000 | 59800 | 60100 | 59800 | 919 |
| 560 | 20250404 | 101000 | 5700153300 | 59800 | 59900 | 60000 | 59800 | 416 |
| 561 | 20250404 | 100900 | 5675230500 | 59800 | 59900 | 59900 | 59800 | 321 |
| 562 | 20250404 | 100800 | 5656004600 | 59900 | 60000 | 60100 | 59900 | 188 |
| 563 | 20250404 | 100700 | 5644732900 | 60000 | 60000 | 60200 | 60000 | 2151 |
| 564 | 20250404 | 100600 | 5515497200 | 60000 | 60000 | 60100 | 59900 | 482 |
| 565 | 20250404 | 100500 | 5486576200 | 60100 | 60000 | 60100 | 59900 | 542 |
| 566 | 20250404 | 100400 | 5454059300 | 60000 | 60100 | 60100 | 60000 | 458 |
| 567 | 20250404 | 100300 | 5426553800 | 60000 | 60100 | 60100 | 60000 | 750 |
| 568 | 20250404 | 100200 | 5381497800 | 60100 | 60000 | 60100 | 59900 | 442 |
| 569 | 20250404 | 100100 | 5354966200 | 59900 | 60100 | 60100 | 59900 | 379 |
| 570 | 20250404 | 100000 | 5332208800 | 60000 | 60100 | 60200 | 60000 | 183 |
| 571 | 20250404 | 095900 | 5321208200 | 60100 | 60000 | 60100 | 60000 | 1369 |
| 572 | 20250404 | 095800 | 5238987300 | 59900 | 60000 | 60100 | 59800 | 1486 |
| 573 | 20250404 | 095700 | 5149886800 | 60000 | 60000 | 60000 | 59900 | 85 |
| 574 | 20250404 | 095600 | 5144791700 | 60000 | 60100 | 60100 | 59900 | 287 |
| 575 | 20250404 | 095500 | 5127569100 | 60000 | 60000 | 60100 | 59900 | 439 |
| 576 | 20250404 | 095400 | 5101226300 | 60000 | 59900 | 60000 | 59800 | 1424 |
| 577 | 20250404 | 095300 | 5015912000 | 59900 | 59900 | 60100 | 59900 | 1127 |
| 578 | 20250404 | 095200 | 4948286200 | 60000 | 60000 | 60100 | 59900 | 932 |
| 579 | 20250404 | 095100 | 4892344600 | 60000 | 59900 | 60100 | 59800 | 3477 |
| 580 | 20250404 | 095000 | 4683878900 | 59800 | 59900 | 60000 | 59800 | 643 |
| 581 | 20250404 | 094900 | 4645365100 | 59800 | 59600 | 59900 | 59600 | 1672 |
| 582 | 20250404 | 094800 | 4545452500 | 59600 | 59700 | 59700 | 59400 | 515 |
| 583 | 20250404 | 094700 | 4514763800 | 59700 | 59600 | 59800 | 59450 | 647 |
| 584 | 20250404 | 094600 | 4476177050 | 59600 | 59600 | 59700 | 59500 | 1215 |
| 585 | 20250404 | 094500 | 4403791250 | 59500 | 59500 | 59700 | 59400 | 3119 |
| 586 | 20250404 | 094400 | 4218176550 | 59500 | 59500 | 59600 | 59400 | 1512 |
| 587 | 20250404 | 094300 | 4128249550 | 59600 | 59600 | 59700 | 59500 | 596 |
| 588 | 20250404 | 094200 | 4092723550 | 59600 | 59700 | 59900 | 59600 | 897 |
| 589 | 20250404 | 094100 | 4039109050 | 59800 | 59600 | 59800 | 59600 | 594 |
| 590 | 20250404 | 094000 | 4003629350 | 59600 | 59600 | 59800 | 59500 | 1588 |
| 591 | 20250404 | 093900 | 3908951950 | 59600 | 59800 | 59900 | 59600 | 624 |
| 592 | 20250404 | 093800 | 3871682250 | 59800 | 59900 | 59900 | 59700 | 989 |
| 593 | 20250404 | 093700 | 3812468350 | 60000 | 59900 | 60000 | 59800 | 1436 |
| 594 | 20250404 | 093600 | 3726423950 | 60000 | 59700 | 60000 | 59700 | 3144 |
| 595 | 20250404 | 093500 | 3538356750 | 59600 | 59500 | 59600 | 59500 | 516 |
| 596 | 20250404 | 093400 | 3507612450 | 59600 | 59500 | 59600 | 59500 | 228 |
| 597 | 20250404 | 093300 | 3494034300 | 59600 | 59400 | 59700 | 59400 | 2102 |
| 598 | 20250404 | 093200 | 3368873900 | 59500 | 59500 | 59600 | 59400 | 138 |
| 599 | 20250404 | 093100 | 3360659300 | 59400 | 59400 | 59600 | 59300 | 1174 |
| 600 | 20250404 | 093000 | 3290878200 | 59400 | 59400 | 59500 | 59400 | 875 |
| 601 | 20250404 | 092900 | 3238881700 | 59500 | 59500 | 59600 | 59400 | 936 |
| 602 | 20250404 | 092800 | 3183186700 | 59400 | 59500 | 59700 | 59300 | 1719 |
| 603 | 20250404 | 092700 | 3080792200 | 59500 | 59200 | 59600 | 59200 | 3067 |
| 604 | 20250404 | 092600 | 2898791900 | 59100 | 59200 | 59300 | 59000 | 417 |
| 605 | 20250404 | 092500 | 2874126700 | 59200 | 58700 | 59300 | 58700 | 2230 |
| 606 | 20250404 | 092400 | 2742584750 | 58700 | 58900 | 58900 | 58700 | 918 |
| 607 | 20250404 | 092300 | 2688604650 | 59000 | 58900 | 59100 | 58700 | 757 |
| 608 | 20250404 | 092200 | 2644031350 | 58900 | 58900 | 59100 | 58800 | 1175 |
| 609 | 20250404 | 092100 | 2574855050 | 58900 | 58900 | 59100 | 58800 | 1126 |
| 610 | 20250404 | 092000 | 2508506850 | 58800 | 58600 | 59000 | 58600 | 1278 |
| 611 | 20250404 | 091900 | 2433357050 | 58600 | 58550 | 58700 | 58300 | 966 |
| 612 | 20250404 | 091800 | 2376796800 | 58500 | 58500 | 58700 | 58200 | 1366 |
| 613 | 20250404 | 091700 | 2296969600 | 58500 | 58800 | 58800 | 58000 | 1453 |
| 614 | 20250404 | 091600 | 2212144300 | 58800 | 59300 | 59500 | 58500 | 5906 |
| 615 | 20250404 | 091500 | 1864117800 | 59300 | 59400 | 59700 | 59200 | 2400 |
| 616 | 20250404 | 091400 | 1721377600 | 59400 | 59100 | 59600 | 59100 | 3276 |
| 617 | 20250404 | 091300 | 1527103800 | 59100 | 58900 | 59100 | 58700 | 4080 |
| 618 | 20250404 | 091200 | 1286395850 | 59000 | 58500 | 59000 | 58500 | 2105 |
| 619 | 20250404 | 091100 | 1162416250 | 58500 | 58200 | 58600 | 58100 | 2259 |
| 620 | 20250404 | 091000 | 1030640450 | 58200 | 58100 | 58400 | 58100 | 1850 |
| 621 | 20250404 | 090900 | 922930850 | 58100 | 58000 | 58200 | 57900 | 2736 |
| 622 | 20250404 | 090800 | 764199950 | 57900 | 57800 | 58000 | 57600 | 1393 |
| 623 | 20250404 | 090700 | 683644850 | 57800 | 58000 | 58000 | 57700 | 1350 |
| 624 | 20250404 | 090600 | 605550550 | 58000 | 57600 | 58100 | 57600 | 1267 |
| 625 | 20250404 | 090500 | 532227950 | 57600 | 57200 | 57700 | 57200 | 1710 |
| 626 | 20250404 | 090400 | 433902550 | 57300 | 57000 | 57400 | 56900 | 1135 |
| 627 | 20250404 | 090300 | 369049350 | 57000 | 56700 | 57300 | 56700 | 1084 |
| 628 | 20250404 | 090200 | 307296900 | 56700 | 56700 | 56800 | 56700 | 545 |
| 629 | 20250404 | 090100 | 276374600 | 56700 | 56500 | 56800 | 56400 | 1444 |
| 630 | 20250404 | 090000 | 194606100 | 56500 | 56200 | 56500 | 56100 | 3456 |