31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 183900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 5799 |
| 3 | 20250404 | 183800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 4 | 20250404 | 183700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 5 | 20250404 | 183600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 6 | 20250404 | 183500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 7 | 20250404 | 183400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 8 | 20250404 | 183300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 9 | 20250404 | 183200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 10 | 20250404 | 183100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 11 | 20250404 | 183000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 12 | 20250404 | 182900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 13 | 20250404 | 182800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 14 | 20250404 | 182700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 15 | 20250404 | 182600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 16 | 20250404 | 182500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 17 | 20250404 | 182400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 18 | 20250404 | 182300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 19 | 20250404 | 182200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 20 | 20250404 | 182100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 21 | 20250404 | 182000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 22 | 20250404 | 181900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 23 | 20250404 | 181800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 24 | 20250404 | 181700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 25 | 20250404 | 181600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 26 | 20250404 | 181500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 27 | 20250404 | 181400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 28 | 20250404 | 181300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 29 | 20250404 | 181200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 30 | 20250404 | 181100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 31 | 20250404 | 181000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 32 | 20250404 | 180900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 5799 |
| 33 | 20250404 | 180800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 34 | 20250404 | 180700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 35 | 20250404 | 180600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 36 | 20250404 | 180500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 37 | 20250404 | 180400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 38 | 20250404 | 180300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 39 | 20250404 | 180200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 40 | 20250404 | 180100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 41 | 20250404 | 180000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 42 | 20250404 | 175900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 43 | 20250404 | 175800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 44 | 20250404 | 175700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 45 | 20250404 | 175600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 46 | 20250404 | 175500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 47 | 20250404 | 175400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 48 | 20250404 | 175300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 49 | 20250404 | 175200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 50 | 20250404 | 175100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 51 | 20250404 | 175000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 52 | 20250404 | 174900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 53 | 20250404 | 174800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 54 | 20250404 | 174700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 55 | 20250404 | 174600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 56 | 20250404 | 174500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 57 | 20250404 | 174400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 58 | 20250404 | 174300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 59 | 20250404 | 174200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 60 | 20250404 | 174100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 61 | 20250404 | 174000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 62 | 20250404 | 173900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 5799 |
| 63 | 20250404 | 173800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 64 | 20250404 | 173700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 65 | 20250404 | 173600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 66 | 20250404 | 173500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 67 | 20250404 | 173400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 68 | 20250404 | 173300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 69 | 20250404 | 173200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 70 | 20250404 | 173100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 71 | 20250404 | 173000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 72 | 20250404 | 172900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 73 | 20250404 | 172800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 74 | 20250404 | 172700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 75 | 20250404 | 172600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 76 | 20250404 | 172500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 77 | 20250404 | 172400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 78 | 20250404 | 172300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 79 | 20250404 | 172200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 80 | 20250404 | 172100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 81 | 20250404 | 172000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 82 | 20250404 | 171900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 83 | 20250404 | 171800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 84 | 20250404 | 171700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 85 | 20250404 | 171600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 86 | 20250404 | 171500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 87 | 20250404 | 171400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 88 | 20250404 | 171300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 89 | 20250404 | 171200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 90 | 20250404 | 171100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 91 | 20250404 | 171000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 92 | 20250404 | 170900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 5799 |
| 93 | 20250404 | 170800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 94 | 20250404 | 170700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 95 | 20250404 | 170600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 96 | 20250404 | 170500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 97 | 20250404 | 170400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 98 | 20250404 | 170300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 99 | 20250404 | 170200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 100 | 20250404 | 170100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 101 | 20250404 | 170000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 102 | 20250404 | 165900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 103 | 20250404 | 165800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 104 | 20250404 | 165700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 105 | 20250404 | 165600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 106 | 20250404 | 165500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 107 | 20250404 | 165400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 108 | 20250404 | 165300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 109 | 20250404 | 165200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 110 | 20250404 | 165100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 111 | 20250404 | 165000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 112 | 20250404 | 164900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 113 | 20250404 | 164800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 114 | 20250404 | 164700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 115 | 20250404 | 164600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 116 | 20250404 | 164500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 117 | 20250404 | 164400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 118 | 20250404 | 164300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 119 | 20250404 | 164200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 120 | 20250404 | 164100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 121 | 20250404 | 164000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 122 | 20250404 | 163900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 5799 |
| 123 | 20250404 | 163800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 124 | 20250404 | 163700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 125 | 20250404 | 163600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 126 | 20250404 | 163500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 127 | 20250404 | 163400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 128 | 20250404 | 163300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 129 | 20250404 | 163200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 130 | 20250404 | 163100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 131 | 20250404 | 163000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 132 | 20250404 | 162900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 133 | 20250404 | 162800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 134 | 20250404 | 162700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 135 | 20250404 | 162600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 136 | 20250404 | 162500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 137 | 20250404 | 162400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 138 | 20250404 | 162300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 139 | 20250404 | 162200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 140 | 20250404 | 162100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 141 | 20250404 | 162000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 142 | 20250404 | 161900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 143 | 20250404 | 161800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 144 | 20250404 | 161700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 145 | 20250404 | 161600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 146 | 20250404 | 161500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 147 | 20250404 | 161400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 148 | 20250404 | 161300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 149 | 20250404 | 161200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 150 | 20250404 | 161100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 151 | 20250404 | 161000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 152 | 20250404 | 160900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 5799 |
| 153 | 20250404 | 160800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 154 | 20250404 | 160700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 155 | 20250404 | 160600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 156 | 20250404 | 160500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 157 | 20250404 | 160400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 158 | 20250404 | 160300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 159 | 20250404 | 160200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 160 | 20250404 | 160100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 161 | 20250404 | 160000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 162 | 20250404 | 155900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 163 | 20250404 | 155800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 164 | 20250404 | 155700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 165 | 20250404 | 155600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 166 | 20250404 | 155500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 167 | 20250404 | 155400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 168 | 20250404 | 155300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 169 | 20250404 | 155200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 170 | 20250404 | 155100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 171 | 20250404 | 155000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 172 | 20250404 | 154900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 173 | 20250404 | 154800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 174 | 20250404 | 154700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 175 | 20250404 | 154600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 176 | 20250404 | 154500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 177 | 20250404 | 154400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 178 | 20250404 | 154300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 179 | 20250404 | 154200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 180 | 20250404 | 154100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 181 | 20250404 | 154000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 182 | 20250404 | 153900 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 5799 |
| 183 | 20250404 | 153800 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 184 | 20250404 | 153700 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 185 | 20250404 | 153600 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 186 | 20250404 | 153500 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 187 | 20250404 | 153400 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 188 | 20250404 | 153300 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 189 | 20250404 | 153200 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 190 | 20250404 | 153100 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 191 | 20250404 | 153000 | 14950714500 | 54400 | 54400 | 54400 | 54400 | 5799 |
| 192 | 20250404 | 152900 | 14635248900 | 54400 | 54400 | 54400 | 54400 | 0 |
| 193 | 20250404 | 152800 | 14635248900 | 54400 | 54400 | 54400 | 54400 | 0 |
| 194 | 20250404 | 152700 | 14635248900 | 54400 | 54400 | 54400 | 54400 | 0 |
| 195 | 20250404 | 152600 | 14635248900 | 54400 | 54400 | 54400 | 54400 | 0 |
| 196 | 20250404 | 152500 | 14635248900 | 54400 | 54400 | 54400 | 54400 | 0 |
| 197 | 20250404 | 152400 | 14635248900 | 54400 | 54400 | 54400 | 54400 | 0 |
| 198 | 20250404 | 152300 | 14635248900 | 54400 | 54400 | 54400 | 54400 | 0 |
| 199 | 20250404 | 152200 | 14635248900 | 54400 | 54400 | 54400 | 54400 | 0 |
| 200 | 20250404 | 152100 | 14635248900 | 54400 | 54400 | 54400 | 54400 | 0 |
| 201 | 20250404 | 152000 | 14635248900 | 54400 | 54400 | 54400 | 54400 | 0 |
| 202 | 20250404 | 151900 | 14635248900 | 54400 | 54300 | 54400 | 54300 | 391 |
| 203 | 20250404 | 151800 | 14613994100 | 54300 | 54300 | 54400 | 54300 | 440 |
| 204 | 20250404 | 151700 | 14590068200 | 54400 | 54300 | 54400 | 54300 | 393 |
| 205 | 20250404 | 151600 | 14568699800 | 54400 | 54300 | 54400 | 54300 | 504 |
| 206 | 20250404 | 151500 | 14541311900 | 54300 | 54300 | 54400 | 54300 | 194 |
| 207 | 20250404 | 151400 | 14530771600 | 54300 | 54400 | 54400 | 54300 | 412 |
| 208 | 20250404 | 151300 | 14508371700 | 54300 | 54400 | 54400 | 54300 | 333 |
| 209 | 20250404 | 151200 | 14490274250 | 54400 | 54400 | 54400 | 54300 | 426 |
| 210 | 20250404 | 151100 | 14467108450 | 54400 | 54400 | 54400 | 54300 | 338 |
| 211 | 20250404 | 151000 | 14448742600 | 54400 | 54300 | 54400 | 54200 | 470 |
| 212 | 20250404 | 150900 | 14423234900 | 54200 | 54200 | 54300 | 54200 | 737 |
| 213 | 20250404 | 150800 | 14383231500 | 54300 | 54300 | 54300 | 54200 | 711 |
| 214 | 20250404 | 150700 | 14344641700 | 54300 | 54100 | 54300 | 54100 | 1949 |
| 215 | 20250404 | 150600 | 14238940700 | 54200 | 54200 | 54200 | 54100 | 642 |
| 216 | 20250404 | 150500 | 14204169100 | 54100 | 54100 | 54100 | 54100 | 65 |
| 217 | 20250404 | 150400 | 14200652600 | 54200 | 54200 | 54200 | 54100 | 356 |
| 218 | 20250404 | 150300 | 14181359800 | 54100 | 54200 | 54300 | 54100 | 264 |
| 219 | 20250404 | 150200 | 14167050000 | 54200 | 54100 | 54300 | 54100 | 1213 |
| 220 | 20250404 | 150100 | 14101288750 | 54100 | 54200 | 54200 | 54100 | 202 |
| 221 | 20250404 | 150000 | 14090343450 | 54200 | 54000 | 54300 | 54000 | 5562 |
| 222 | 20250404 | 145900 | 13789316150 | 54000 | 54000 | 54100 | 54000 | 245 |
| 223 | 20250404 | 145800 | 13776081050 | 54000 | 54000 | 54100 | 54000 | 140 |
| 224 | 20250404 | 145700 | 13768519200 | 54000 | 54000 | 54100 | 54000 | 117 |
| 225 | 20250404 | 145600 | 13762200600 | 54000 | 54000 | 54100 | 54000 | 109 |
| 226 | 20250404 | 145500 | 13756313500 | 54000 | 54000 | 54100 | 54000 | 171 |
| 227 | 20250404 | 145400 | 13747074000 | 54000 | 54000 | 54100 | 54000 | 109 |
| 228 | 20250404 | 145300 | 13741187700 | 54000 | 54100 | 54100 | 54000 | 179 |
| 229 | 20250404 | 145200 | 13731515700 | 54100 | 54100 | 54100 | 54000 | 115 |
| 230 | 20250404 | 145100 | 13725302500 | 54100 | 54000 | 54100 | 54000 | 260 |
| 231 | 20250404 | 145000 | 13711261800 | 54100 | 54000 | 54100 | 54000 | 249 |
| 232 | 20250404 | 144900 | 13697800500 | 54000 | 54100 | 54100 | 54000 | 294 |
| 233 | 20250404 | 144800 | 13681922200 | 54000 | 54050 | 54050 | 54000 | 106 |
| 234 | 20250404 | 144700 | 13676196900 | 54050 | 54000 | 54100 | 54000 | 73 |
| 235 | 20250404 | 144600 | 13672252350 | 54000 | 54000 | 54100 | 54000 | 217 |
| 236 | 20250404 | 144500 | 13660533550 | 54100 | 53800 | 54100 | 53800 | 3885 |
| 237 | 20250404 | 144400 | 13450890250 | 53800 | 53800 | 53900 | 53800 | 387 |
| 238 | 20250404 | 144300 | 13430057050 | 53800 | 53800 | 53900 | 53800 | 79 |
| 239 | 20250404 | 144200 | 13425804900 | 53800 | 53800 | 53900 | 53800 | 143 |
| 240 | 20250404 | 144100 | 13418110800 | 53900 | 53900 | 53900 | 53800 | 518 |
| 241 | 20250404 | 144000 | 13390219950 | 53900 | 53800 | 53900 | 53800 | 158 |
| 242 | 20250404 | 143900 | 13381713800 | 53800 | 53800 | 53900 | 53800 | 263 |
| 243 | 20250404 | 143800 | 13367563900 | 53800 | 53700 | 54000 | 53700 | 7925 |
| 244 | 20250404 | 143700 | 12940996800 | 53700 | 53700 | 53800 | 53700 | 3897 |
| 245 | 20250404 | 143600 | 12731407600 | 53700 | 53800 | 53800 | 53700 | 114 |
| 246 | 20250404 | 143500 | 12725282500 | 53700 | 53700 | 53800 | 53700 | 245 |
| 247 | 20250404 | 143400 | 12712124900 | 53800 | 53700 | 53800 | 53700 | 738 |
| 248 | 20250404 | 143300 | 12672449700 | 53700 | 53700 | 53800 | 53700 | 128 |
| 249 | 20250404 | 143200 | 12665575500 | 53700 | 53700 | 53800 | 53700 | 384 |
| 250 | 20250404 | 143100 | 12644954000 | 53700 | 53700 | 53800 | 53700 | 932 |
| 251 | 20250404 | 143000 | 12594889400 | 53700 | 53700 | 53800 | 53700 | 182 |
| 252 | 20250404 | 142900 | 12585110900 | 53700 | 53800 | 53800 | 53700 | 325 |
| 253 | 20250404 | 142800 | 12567657100 | 53700 | 53700 | 53800 | 53700 | 546 |
| 254 | 20250404 | 142700 | 12538335400 | 53700 | 53700 | 53800 | 53700 | 1279 |
| 255 | 20250404 | 142600 | 12469650600 | 53700 | 53700 | 53800 | 53700 | 155 |
| 256 | 20250404 | 142500 | 12461326500 | 53800 | 53800 | 53800 | 53700 | 178 |
| 257 | 20250404 | 142400 | 12451755200 | 53800 | 53700 | 53800 | 53700 | 173 |
| 258 | 20250404 | 142300 | 12442462900 | 53700 | 53800 | 53800 | 53700 | 79 |
| 259 | 20250404 | 142200 | 12438217900 | 53700 | 53700 | 53800 | 53700 | 141 |
| 260 | 20250404 | 142100 | 12430645200 | 53800 | 53800 | 53800 | 53700 | 101 |
| 261 | 20250404 | 142000 | 12425218500 | 53700 | 53700 | 53800 | 53700 | 84 |
| 262 | 20250404 | 141900 | 12420705800 | 53700 | 53700 | 53700 | 53700 | 171 |
| 263 | 20250404 | 141800 | 12411523100 | 53700 | 53700 | 53800 | 53700 | 1411 |
| 264 | 20250404 | 141700 | 12335751700 | 53700 | 53700 | 53800 | 53700 | 115 |
| 265 | 20250404 | 141600 | 12329575600 | 53700 | 53700 | 53800 | 53700 | 130 |
| 266 | 20250404 | 141500 | 12322593400 | 53700 | 53700 | 53800 | 53700 | 747 |
| 267 | 20250404 | 141400 | 12282478400 | 53700 | 53700 | 53800 | 53700 | 235 |
| 268 | 20250404 | 141300 | 12269858200 | 53700 | 53700 | 53800 | 53700 | 95 |
| 269 | 20250404 | 141200 | 12264756200 | 53800 | 53700 | 53800 | 53700 | 480 |
| 270 | 20250404 | 141100 | 12238941200 | 53700 | 53700 | 53800 | 53700 | 130 |
| 271 | 20250404 | 141000 | 12231957300 | 53800 | 53700 | 53800 | 53700 | 69 |
| 272 | 20250404 | 140900 | 12228250500 | 53700 | 53700 | 53700 | 53600 | 955 |
| 273 | 20250404 | 140800 | 12176969900 | 53700 | 53700 | 53700 | 53600 | 320 |
| 274 | 20250404 | 140700 | 12159797100 | 53700 | 53700 | 53700 | 53600 | 65 |
| 275 | 20250404 | 140600 | 12156311400 | 53700 | 53600 | 53700 | 53600 | 5258 |
| 276 | 20250404 | 140500 | 11873973300 | 53600 | 53700 | 53700 | 53600 | 215 |
| 277 | 20250404 | 140400 | 11862446700 | 53700 | 53600 | 53700 | 53600 | 197 |
| 278 | 20250404 | 140300 | 11851872900 | 53600 | 53700 | 53700 | 53600 | 137 |
| 279 | 20250404 | 140200 | 11844527000 | 53700 | 53700 | 53700 | 53600 | 124 |
| 280 | 20250404 | 140100 | 11837878400 | 53700 | 53600 | 53700 | 53600 | 128 |
| 281 | 20250404 | 140000 | 11831016300 | 53600 | 53600 | 53700 | 53600 | 104 |
| 282 | 20250404 | 135900 | 11825440300 | 53700 | 53700 | 53700 | 53600 | 381 |
| 283 | 20250404 | 135800 | 11804988500 | 53800 | 53700 | 53800 | 53700 | 287 |
| 284 | 20250404 | 135700 | 11789560300 | 53700 | 53800 | 53800 | 53700 | 206 |
| 285 | 20250404 | 135600 | 11778482400 | 53700 | 53700 | 53800 | 53700 | 351 |
| 286 | 20250404 | 135500 | 11759608000 | 53700 | 53700 | 53800 | 53700 | 282 |
| 287 | 20250404 | 135400 | 11744449400 | 53700 | 53700 | 53800 | 53700 | 260 |
| 288 | 20250404 | 135300 | 11730469900 | 53800 | 53800 | 53800 | 53600 | 3663 |
| 289 | 20250404 | 135200 | 11533783100 | 53700 | 53800 | 53800 | 53700 | 310 |
| 290 | 20250404 | 135100 | 11517120000 | 53800 | 53700 | 53800 | 53700 | 157 |
| 291 | 20250404 | 135000 | 11508680700 | 53800 | 53700 | 53800 | 53700 | 492 |
| 292 | 20250404 | 134900 | 11482242700 | 53800 | 53700 | 53800 | 53700 | 4920 |
| 293 | 20250404 | 134800 | 11217556600 | 53700 | 53800 | 53800 | 53700 | 347 |
| 294 | 20250404 | 134700 | 11198903000 | 53800 | 53800 | 53800 | 53700 | 459 |
| 295 | 20250404 | 134600 | 11174217300 | 53800 | 53700 | 53800 | 53700 | 543 |
| 296 | 20250404 | 134500 | 11145042600 | 53700 | 53700 | 53800 | 53700 | 359 |
| 297 | 20250404 | 134400 | 11125748100 | 53800 | 53800 | 53800 | 53700 | 278 |
| 298 | 20250404 | 134300 | 11110800300 | 53700 | 53800 | 53800 | 53700 | 374 |
| 299 | 20250404 | 134200 | 11090700900 | 53800 | 53800 | 53800 | 53700 | 232 |
| 300 | 20250404 | 134100 | 11078233000 | 53800 | 53800 | 53800 | 53700 | 304 |
| 301 | 20250404 | 134000 | 11061889700 | 53700 | 53700 | 53800 | 53700 | 278 |
| 302 | 20250404 | 133900 | 11046945500 | 53700 | 53800 | 53800 | 53700 | 329 |
| 303 | 20250404 | 133800 | 11029254100 | 53700 | 53700 | 53800 | 53700 | 238 |
| 304 | 20250404 | 133700 | 11016457200 | 53800 | 53700 | 53800 | 53700 | 892 |
| 305 | 20250404 | 133600 | 10968528700 | 53700 | 53700 | 53800 | 53700 | 242 |
| 306 | 20250404 | 133500 | 10955517000 | 53700 | 53700 | 53800 | 53700 | 329 |
| 307 | 20250404 | 133400 | 10937828800 | 53700 | 53800 | 53800 | 53700 | 270 |
| 308 | 20250404 | 133300 | 10923312000 | 53700 | 53800 | 53800 | 53700 | 373 |
| 309 | 20250404 | 133200 | 10903252400 | 53800 | 53800 | 53800 | 53700 | 329 |
| 310 | 20250404 | 133100 | 10885567400 | 53700 | 53700 | 53800 | 53700 | 610 |
| 311 | 20250404 | 133000 | 10852760700 | 53700 | 53700 | 53800 | 53700 | 378 |
| 312 | 20250404 | 132900 | 10832439700 | 53700 | 53700 | 53800 | 53700 | 344 |
| 313 | 20250404 | 132800 | 10813946900 | 53700 | 53700 | 53800 | 53700 | 274 |
| 314 | 20250404 | 132700 | 10799213000 | 53700 | 53800 | 53800 | 53700 | 1583 |
| 315 | 20250404 | 132600 | 10714189300 | 53700 | 53800 | 53800 | 53700 | 369 |
| 316 | 20250404 | 132500 | 10694346100 | 53700 | 53800 | 53800 | 53700 | 138 |
| 317 | 20250404 | 132400 | 10686926500 | 53800 | 53700 | 53800 | 53700 | 319 |
| 318 | 20250404 | 132300 | 10669780200 | 53700 | 53800 | 53800 | 53700 | 259 |
| 319 | 20250404 | 132200 | 10655850750 | 53800 | 53700 | 53800 | 53700 | 230 |
| 320 | 20250404 | 132100 | 10643484050 | 53700 | 53700 | 53800 | 53700 | 330 |
| 321 | 20250404 | 132000 | 10625738150 | 53800 | 53800 | 53800 | 53700 | 343 |
| 322 | 20250404 | 131900 | 10607291650 | 53800 | 53800 | 53800 | 53700 | 353 |
| 323 | 20250404 | 131800 | 10588310750 | 53800 | 53700 | 53800 | 53700 | 650 |
| 324 | 20250404 | 131700 | 10553387350 | 53800 | 53800 | 53800 | 53700 | 2277 |
| 325 | 20250404 | 131600 | 10430885550 | 53800 | 53900 | 53900 | 53800 | 217 |
| 326 | 20250404 | 131500 | 10419202250 | 53900 | 53800 | 53900 | 53800 | 738 |
| 327 | 20250404 | 131400 | 10379482150 | 53900 | 53800 | 53900 | 53800 | 260 |
| 328 | 20250404 | 131300 | 10365478450 | 53800 | 53900 | 53900 | 53800 | 300 |
| 329 | 20250404 | 131200 | 10349313550 | 53900 | 53800 | 53900 | 53800 | 214 |
| 330 | 20250404 | 131100 | 10337784350 | 53800 | 53800 | 53900 | 53800 | 297 |
| 331 | 20250404 | 131000 | 10321789450 | 53800 | 53900 | 53900 | 53800 | 188 |
| 332 | 20250404 | 130900 | 10311657750 | 53900 | 53800 | 53900 | 53800 | 580 |
| 333 | 20250404 | 130800 | 10280416650 | 53900 | 53900 | 53900 | 53800 | 218 |
| 334 | 20250404 | 130700 | 10268671750 | 53800 | 53800 | 53900 | 53800 | 153 |
| 335 | 20250404 | 130600 | 10260432350 | 53900 | 53800 | 53900 | 53800 | 327 |
| 336 | 20250404 | 130500 | 10242822550 | 53800 | 53800 | 53900 | 53800 | 418 |
| 337 | 20250404 | 130400 | 10220301050 | 53900 | 53900 | 53900 | 53800 | 236 |
| 338 | 20250404 | 130300 | 10207583750 | 53800 | 54000 | 54000 | 53800 | 912 |
| 339 | 20250404 | 130200 | 10158423650 | 53900 | 54000 | 54000 | 53900 | 249 |
| 340 | 20250404 | 130100 | 10144986550 | 54000 | 53900 | 54000 | 53900 | 270 |
| 341 | 20250404 | 130000 | 10130417050 | 54000 | 54000 | 54000 | 53900 | 201 |
| 342 | 20250404 | 125900 | 10119565350 | 53900 | 54000 | 54000 | 53900 | 587 |
| 343 | 20250404 | 125800 | 10087875150 | 54000 | 53900 | 54000 | 53900 | 248 |
| 344 | 20250404 | 125700 | 10074497350 | 54000 | 54000 | 54000 | 53900 | 225 |
| 345 | 20250404 | 125600 | 10062353850 | 53900 | 54000 | 54000 | 53900 | 178 |
| 346 | 20250404 | 125500 | 10052743350 | 53900 | 54000 | 54000 | 53900 | 305 |
| 347 | 20250404 | 125400 | 10036288750 | 54000 | 54000 | 54000 | 53900 | 276 |
| 348 | 20250404 | 125300 | 10021390650 | 53900 | 53900 | 54000 | 53900 | 307 |
| 349 | 20250404 | 125200 | 10004827850 | 54000 | 54000 | 54000 | 53900 | 196 |
| 350 | 20250404 | 125100 | 9994247350 | 53900 | 53900 | 54000 | 53900 | 236 |
| 351 | 20250404 | 125000 | 9981509550 | 53900 | 54000 | 54000 | 53900 | 256 |
| 352 | 20250404 | 124900 | 9967694050 | 54000 | 53900 | 54100 | 53900 | 939 |
| 353 | 20250404 | 124800 | 9916986950 | 53900 | 53900 | 54000 | 53900 | 439 |
| 354 | 20250404 | 124700 | 9893308050 | 54000 | 53900 | 54000 | 53900 | 293 |
| 355 | 20250404 | 124600 | 9877497750 | 53900 | 54000 | 54000 | 53900 | 298 |
| 356 | 20250404 | 124500 | 9861411850 | 53900 | 53900 | 54000 | 53900 | 766 |
| 357 | 20250404 | 124400 | 9820057050 | 53900 | 53900 | 54000 | 53900 | 220 |
| 358 | 20250404 | 124300 | 9808181750 | 54000 | 54000 | 54000 | 53900 | 239 |
| 359 | 20250404 | 124200 | 9795283850 | 53900 | 54000 | 54000 | 53900 | 249 |
| 360 | 20250404 | 124100 | 9781847150 | 54000 | 53900 | 54000 | 53900 | 214 |
| 361 | 20250404 | 124000 | 9770303250 | 53800 | 53900 | 54000 | 53800 | 2143 |
| 362 | 20250404 | 123900 | 9654821150 | 53900 | 53900 | 53900 | 53800 | 302 |
| 363 | 20250404 | 123800 | 9638549450 | 53900 | 53800 | 53900 | 53800 | 208 |
| 364 | 20250404 | 123700 | 9627342050 | 53900 | 53800 | 53900 | 53800 | 416 |
| 365 | 20250404 | 123600 | 9604945050 | 53800 | 53900 | 53900 | 53800 | 258 |
| 366 | 20250404 | 123500 | 9591046850 | 53800 | 53800 | 53900 | 53800 | 362 |
| 367 | 20250404 | 123400 | 9571555750 | 53800 | 53900 | 53900 | 53800 | 265 |
| 368 | 20250404 | 123300 | 9557281850 | 53900 | 53800 | 53900 | 53800 | 209 |
| 369 | 20250404 | 123200 | 9546021050 | 53800 | 53800 | 53900 | 53800 | 355 |
| 370 | 20250404 | 123100 | 9526911550 | 53900 | 53800 | 53900 | 53800 | 307 |
| 371 | 20250404 | 123000 | 9510365950 | 53800 | 53800 | 53900 | 53800 | 380 |
| 372 | 20250404 | 122900 | 9489904650 | 53900 | 53900 | 53900 | 53800 | 571 |
| 373 | 20250404 | 122800 | 9459134150 | 53800 | 53800 | 53900 | 53800 | 1091 |
| 374 | 20250404 | 122700 | 9400355250 | 53800 | 53800 | 53900 | 53800 | 267 |
| 375 | 20250404 | 122600 | 9385972150 | 53800 | 53900 | 53900 | 53800 | 204 |
| 376 | 20250404 | 122500 | 9374980550 | 53800 | 53800 | 53900 | 53800 | 404 |
| 377 | 20250404 | 122400 | 9353228650 | 53900 | 53900 | 53900 | 53800 | 277 |
| 378 | 20250404 | 122300 | 9338305450 | 53800 | 53900 | 53900 | 53800 | 336 |
| 379 | 20250404 | 122200 | 9320200250 | 54000 | 53900 | 54000 | 53900 | 197 |
| 380 | 20250404 | 122100 | 9309565750 | 54000 | 53800 | 54000 | 53800 | 2340 |
| 381 | 20250404 | 122000 | 9183436050 | 53800 | 53800 | 53900 | 53800 | 358 |
| 382 | 20250404 | 121900 | 9164158750 | 53900 | 53800 | 53900 | 53800 | 325 |
| 383 | 20250404 | 121800 | 9146657450 | 53900 | 53700 | 53900 | 53700 | 4053 |
| 384 | 20250404 | 121700 | 8928563850 | 53700 | 53800 | 53800 | 53700 | 205 |
| 385 | 20250404 | 121600 | 8917538050 | 53700 | 53800 | 53800 | 53700 | 376 |
| 386 | 20250404 | 121500 | 8897317050 | 53700 | 53800 | 53800 | 53700 | 249 |
| 387 | 20250404 | 121400 | 8883929450 | 53700 | 53700 | 53800 | 53700 | 425 |
| 388 | 20250404 | 121300 | 8861079450 | 53700 | 53800 | 53800 | 53700 | 117 |
| 389 | 20250404 | 121200 | 8854792650 | 53800 | 53700 | 53800 | 53700 | 176 |
| 390 | 20250404 | 121100 | 8845338150 | 53700 | 53800 | 53800 | 53700 | 160 |
| 391 | 20250404 | 121000 | 8836741650 | 53700 | 53800 | 53800 | 53700 | 85 |
| 392 | 20250404 | 120900 | 8832173450 | 53800 | 53800 | 53800 | 53700 | 147 |
| 393 | 20250404 | 120800 | 8824275350 | 53700 | 53700 | 53800 | 53700 | 231 |
| 394 | 20250404 | 120700 | 8811855350 | 53800 | 53800 | 53800 | 53700 | 104 |
| 395 | 20250404 | 120600 | 8806267650 | 53800 | 53800 | 53850 | 53700 | 1904 |
| 396 | 20250404 | 120500 | 8703834600 | 53800 | 53800 | 53900 | 53800 | 145 |
| 397 | 20250404 | 120400 | 8696032350 | 53900 | 53800 | 53900 | 53800 | 258 |
| 398 | 20250404 | 120300 | 8682127750 | 53800 | 53800 | 53900 | 53800 | 110 |
| 399 | 20250404 | 120200 | 8676208150 | 53800 | 53800 | 53900 | 53800 | 197 |
| 400 | 20250404 | 120100 | 8665609350 | 53900 | 53800 | 53900 | 53800 | 110 |
| 401 | 20250404 | 120000 | 8659690750 | 53900 | 53800 | 53900 | 53800 | 791 |
| 402 | 20250404 | 115900 | 8617071550 | 53800 | 53800 | 53900 | 53800 | 46 |
| 403 | 20250404 | 115800 | 8614596050 | 53800 | 53800 | 53900 | 53800 | 173 |
| 404 | 20250404 | 115700 | 8605283450 | 53800 | 54000 | 54000 | 53800 | 712 |
| 405 | 20250404 | 115600 | 8566939750 | 53900 | 53900 | 54000 | 53900 | 265 |
| 406 | 20250404 | 115500 | 8552656150 | 53900 | 54000 | 54000 | 53900 | 110 |
| 407 | 20250404 | 115400 | 8546725850 | 54000 | 53900 | 54000 | 53900 | 75 |
| 408 | 20250404 | 115300 | 8542682850 | 53900 | 53900 | 54000 | 53900 | 169 |
| 409 | 20250404 | 115200 | 8533567650 | 53900 | 54000 | 54000 | 53900 | 170 |
| 410 | 20250404 | 115100 | 8524393450 | 54000 | 54000 | 54100 | 54000 | 465 |
| 411 | 20250404 | 115000 | 8499265150 | 54000 | 54000 | 54100 | 54000 | 306 |
| 412 | 20250404 | 114900 | 8482733150 | 54000 | 54000 | 54100 | 54000 | 92 |
| 413 | 20250404 | 114800 | 8477764550 | 54100 | 54000 | 54100 | 54000 | 44 |
| 414 | 20250404 | 114700 | 8475387350 | 54000 | 54000 | 54100 | 54000 | 94 |
| 415 | 20250404 | 114600 | 8470310650 | 54100 | 53900 | 54100 | 53900 | 2054 |
| 416 | 20250404 | 114500 | 8359348850 | 54000 | 54000 | 54000 | 53900 | 151 |
| 417 | 20250404 | 114400 | 8351208750 | 53900 | 54000 | 54000 | 53900 | 341 |
| 418 | 20250404 | 114300 | 8332820950 | 54000 | 53900 | 54000 | 53900 | 130 |
| 419 | 20250404 | 114200 | 8325809150 | 54000 | 53900 | 54000 | 53900 | 224 |
| 420 | 20250404 | 114100 | 8313732350 | 54000 | 54000 | 54000 | 53900 | 129 |
| 421 | 20250404 | 114000 | 8306774450 | 53900 | 53900 | 54000 | 53900 | 170 |
| 422 | 20250404 | 113900 | 8297607750 | 54000 | 54100 | 54100 | 53900 | 345 |
| 423 | 20250404 | 113800 | 8278978550 | 54000 | 54100 | 54100 | 54000 | 940 |
| 424 | 20250404 | 113700 | 8228187150 | 54000 | 54000 | 54100 | 54000 | 189 |
| 425 | 20250404 | 113600 | 8217979250 | 54100 | 53900 | 54100 | 53900 | 1451 |
| 426 | 20250404 | 113500 | 8139712650 | 53800 | 54000 | 54000 | 53800 | 246 |
| 427 | 20250404 | 113400 | 8126453350 | 53900 | 54000 | 54000 | 53900 | 601 |
| 428 | 20250404 | 113300 | 8094057150 | 53900 | 54000 | 54000 | 53900 | 99 |
| 429 | 20250404 | 113200 | 8088718350 | 54000 | 53900 | 54000 | 53900 | 295 |
| 430 | 20250404 | 113100 | 8072816950 | 54000 | 54000 | 54100 | 53900 | 345 |
| 431 | 20250404 | 113000 | 8054190050 | 54100 | 54000 | 54100 | 53900 | 294 |
| 432 | 20250404 | 112900 | 8038296350 | 54000 | 54000 | 54100 | 53900 | 1507 |
| 433 | 20250404 | 112800 | 7956903050 | 54100 | 54100 | 54100 | 54000 | 487 |
| 434 | 20250404 | 112700 | 7930596450 | 54100 | 54200 | 54200 | 54100 | 297 |
| 435 | 20250404 | 112600 | 7914525450 | 54000 | 54100 | 54200 | 54000 | 710 |
| 436 | 20250404 | 112500 | 7876113650 | 54100 | 54200 | 54200 | 54000 | 1655 |
| 437 | 20250404 | 112400 | 7786507950 | 54300 | 54300 | 54400 | 54200 | 3017 |
| 438 | 20250404 | 112300 | 7622684950 | 54300 | 54300 | 55050 | 54200 | 8490 |
| 439 | 20250404 | 112200 | 7159342500 | 54300 | 54200 | 54300 | 54200 | 344 |
| 440 | 20250404 | 112100 | 7140682500 | 54200 | 54300 | 54300 | 54200 | 145 |
| 441 | 20250404 | 112000 | 7132820900 | 54200 | 54100 | 54300 | 54100 | 1105 |
| 442 | 20250404 | 111900 | 7072904600 | 54100 | 54100 | 54200 | 54000 | 1269 |
| 443 | 20250404 | 111800 | 7004256400 | 54100 | 54300 | 54300 | 54000 | 1929 |
| 444 | 20250404 | 111700 | 6899855600 | 54200 | 54200 | 54300 | 54200 | 221 |
| 445 | 20250404 | 111600 | 6887875400 | 54300 | 54200 | 54300 | 54200 | 435 |
| 446 | 20250404 | 111500 | 6864291700 | 54300 | 54200 | 54300 | 54200 | 487 |
| 447 | 20250404 | 111400 | 6837863000 | 54300 | 54200 | 54300 | 54200 | 232 |
| 448 | 20250404 | 111300 | 6825273300 | 54300 | 54200 | 54300 | 54200 | 644 |
| 449 | 20250404 | 111200 | 6790319000 | 54300 | 54300 | 54400 | 54200 | 187 |
| 450 | 20250404 | 111100 | 6780163700 | 54300 | 54300 | 54400 | 54200 | 763 |
| 451 | 20250404 | 111000 | 6738674800 | 54300 | 54200 | 54400 | 54100 | 1421 |
| 452 | 20250404 | 110900 | 6661598800 | 54200 | 54200 | 54200 | 54100 | 1066 |
| 453 | 20250404 | 110800 | 6603835500 | 54200 | 54100 | 54200 | 54100 | 240 |
| 454 | 20250404 | 110700 | 6590837900 | 54100 | 54000 | 54200 | 53900 | 2138 |
| 455 | 20250404 | 110600 | 6475298600 | 54000 | 54000 | 54000 | 53900 | 145 |
| 456 | 20250404 | 110500 | 6467479500 | 54000 | 53900 | 54000 | 53900 | 749 |
| 457 | 20250404 | 110400 | 6427056800 | 53900 | 54000 | 54000 | 53900 | 130 |
| 458 | 20250404 | 110300 | 6420046700 | 53900 | 53900 | 54000 | 53900 | 451 |
| 459 | 20250404 | 110200 | 6395712100 | 54000 | 53900 | 54000 | 53900 | 428 |
| 460 | 20250404 | 110100 | 6372638600 | 53900 | 54000 | 54000 | 53900 | 689 |
| 461 | 20250404 | 110000 | 6335465400 | 53900 | 54100 | 54100 | 53900 | 281 |
| 462 | 20250404 | 105900 | 6320295600 | 54100 | 54000 | 54100 | 53900 | 1960 |
| 463 | 20250404 | 105800 | 6214409800 | 54000 | 54000 | 54000 | 53900 | 389 |
| 464 | 20250404 | 105700 | 6193431800 | 53900 | 54000 | 54000 | 53900 | 278 |
| 465 | 20250404 | 105600 | 6178428800 | 54000 | 54100 | 54100 | 53900 | 1149 |
| 466 | 20250404 | 105500 | 6116391900 | 54100 | 54000 | 54100 | 54000 | 350 |
| 467 | 20250404 | 105400 | 6097488000 | 54100 | 54100 | 54100 | 54000 | 247 |
| 468 | 20250404 | 105300 | 6084144300 | 54100 | 54000 | 54100 | 54000 | 295 |
| 469 | 20250404 | 105200 | 6068210900 | 54000 | 54000 | 54100 | 54000 | 117 |
| 470 | 20250404 | 105100 | 6061888600 | 54000 | 54100 | 54100 | 54000 | 222 |
| 471 | 20250404 | 105000 | 6049897100 | 54100 | 54100 | 54100 | 54000 | 247 |
| 472 | 20250404 | 104900 | 6036555700 | 54100 | 54000 | 54100 | 53900 | 704 |
| 473 | 20250404 | 104800 | 5998537000 | 54000 | 54100 | 54100 | 53900 | 416 |
| 474 | 20250404 | 104700 | 5976066000 | 54100 | 54000 | 54100 | 53900 | 1867 |
| 475 | 20250404 | 104600 | 5875258100 | 54000 | 53900 | 54000 | 53900 | 171 |
| 476 | 20250404 | 104500 | 5866034400 | 54000 | 53900 | 54000 | 53900 | 344 |
| 477 | 20250404 | 104400 | 5847485000 | 53900 | 54100 | 54100 | 53900 | 1358 |
| 478 | 20250404 | 104300 | 5774170100 | 54100 | 54100 | 54100 | 54000 | 505 |
| 479 | 20250404 | 104200 | 5746877600 | 54000 | 54000 | 54100 | 54000 | 519 |
| 480 | 20250404 | 104100 | 5718809100 | 54100 | 54000 | 54100 | 54000 | 318 |
| 481 | 20250404 | 104000 | 5701632400 | 54000 | 54000 | 54100 | 54000 | 96 |
| 482 | 20250404 | 103900 | 5696444800 | 54100 | 54000 | 54100 | 54000 | 311 |
| 483 | 20250404 | 103800 | 5679636200 | 54100 | 54100 | 54100 | 54000 | 256 |
| 484 | 20250404 | 103700 | 5665806400 | 54000 | 54100 | 54100 | 54000 | 308 |
| 485 | 20250404 | 103600 | 5649171200 | 54100 | 54100 | 54100 | 54000 | 1038 |
| 486 | 20250404 | 103500 | 5593038600 | 54100 | 54100 | 54100 | 54000 | 279 |
| 487 | 20250404 | 103400 | 5577955500 | 54000 | 54100 | 54100 | 54000 | 555 |
| 488 | 20250404 | 103300 | 5547942800 | 54100 | 54000 | 54100 | 54000 | 292 |
| 489 | 20250404 | 103200 | 5532156200 | 54100 | 54000 | 54100 | 54000 | 268 |
| 490 | 20250404 | 103100 | 5517667800 | 54000 | 54100 | 54100 | 54000 | 185 |
| 491 | 20250404 | 103000 | 5507669900 | 54000 | 54200 | 54200 | 54000 | 1550 |
| 492 | 20250404 | 102900 | 5423863600 | 54200 | 54100 | 54200 | 54100 | 192 |
| 493 | 20250404 | 102800 | 5413471950 | 54200 | 54200 | 54200 | 54100 | 118 |
| 494 | 20250404 | 102700 | 5407084350 | 54100 | 54100 | 54200 | 54100 | 111 |
| 495 | 20250404 | 102600 | 5401077750 | 54100 | 54300 | 54300 | 54100 | 996 |
| 496 | 20250404 | 102500 | 5347125150 | 54300 | 54300 | 54300 | 54200 | 244 |
| 497 | 20250404 | 102400 | 5333886750 | 54200 | 54200 | 54300 | 54200 | 351 |
| 498 | 20250404 | 102300 | 5314841350 | 54300 | 54300 | 54300 | 54200 | 334 |
| 499 | 20250404 | 102200 | 5296709150 | 54300 | 54300 | 54400 | 54200 | 171 |
| 500 | 20250404 | 102100 | 5287432450 | 54400 | 54300 | 54400 | 54200 | 1201 |
| 501 | 20250404 | 102000 | 5222224350 | 54300 | 54200 | 54300 | 54200 | 139 |
| 502 | 20250404 | 101900 | 5214687650 | 54300 | 54200 | 54300 | 54200 | 226 |
| 503 | 20250404 | 101800 | 5202436250 | 54300 | 54400 | 54400 | 54200 | 105 |
| 504 | 20250404 | 101700 | 5196740250 | 54300 | 54200 | 54400 | 54200 | 2076 |
| 505 | 20250404 | 101600 | 5084090550 | 54200 | 54100 | 54200 | 54100 | 101 |
| 506 | 20250404 | 101500 | 5078624350 | 54100 | 54100 | 54200 | 54100 | 159 |
| 507 | 20250404 | 101400 | 5070014650 | 54100 | 54100 | 54200 | 54100 | 384 |
| 508 | 20250404 | 101300 | 5049214350 | 54200 | 54200 | 54200 | 54100 | 317 |
| 509 | 20250404 | 101200 | 5032041250 | 54100 | 54100 | 54200 | 54100 | 118 |
| 510 | 20250404 | 101100 | 5025655650 | 54200 | 54200 | 54200 | 54100 | 269 |
| 511 | 20250404 | 101000 | 5011089350 | 54200 | 54200 | 54200 | 54100 | 190 |
| 512 | 20250404 | 100900 | 5000798650 | 54200 | 54200 | 54200 | 54100 | 86 |
| 513 | 20250404 | 100800 | 4996143250 | 54200 | 54100 | 54400 | 54100 | 1541 |
| 514 | 20250404 | 100700 | 4912596750 | 54000 | 54000 | 54100 | 53900 | 2516 |
| 515 | 20250404 | 100600 | 4776700350 | 54000 | 54000 | 54100 | 54000 | 680 |
| 516 | 20250404 | 100500 | 4739936050 | 54000 | 54000 | 54100 | 54000 | 210 |
| 517 | 20250404 | 100400 | 4728587050 | 54000 | 54100 | 54100 | 54000 | 145 |
| 518 | 20250404 | 100300 | 4720750650 | 54100 | 54100 | 54100 | 54000 | 222 |
| 519 | 20250404 | 100200 | 4708749750 | 54100 | 54000 | 54100 | 54000 | 464 |
| 520 | 20250404 | 100100 | 4683658950 | 54000 | 54200 | 54200 | 54000 | 234 |
| 521 | 20250404 | 100000 | 4670995550 | 54200 | 54200 | 54200 | 54100 | 157 |
| 522 | 20250404 | 095900 | 4662498850 | 54200 | 53900 | 54200 | 53900 | 1438 |
| 523 | 20250404 | 095800 | 4584761850 | 53900 | 54000 | 54000 | 53900 | 249 |
| 524 | 20250404 | 095700 | 4571324850 | 53900 | 54000 | 54000 | 53900 | 203 |
| 525 | 20250404 | 095600 | 4560372850 | 53900 | 54000 | 54000 | 53800 | 756 |
| 526 | 20250404 | 095500 | 4519611750 | 53950 | 54000 | 54000 | 53950 | 268 |
| 527 | 20250404 | 095400 | 4505145350 | 53950 | 54000 | 54000 | 53900 | 134 |
| 528 | 20250404 | 095300 | 4497916050 | 54000 | 53900 | 54000 | 53900 | 167 |
| 529 | 20250404 | 095200 | 4488909750 | 54000 | 53900 | 54000 | 53900 | 686 |
| 530 | 20250404 | 095100 | 4451880950 | 54000 | 53800 | 54000 | 53800 | 1643 |
| 531 | 20250404 | 095000 | 4363405250 | 53800 | 53800 | 53800 | 53700 | 558 |
| 532 | 20250404 | 094900 | 4333388700 | 53700 | 53700 | 53800 | 53700 | 230 |
| 533 | 20250404 | 094800 | 4321027100 | 53800 | 53800 | 53800 | 53700 | 2047 |
| 534 | 20250404 | 094700 | 4210908600 | 53800 | 53800 | 53800 | 53700 | 323 |
| 535 | 20250404 | 094600 | 4193539400 | 53700 | 53700 | 53800 | 53700 | 278 |
| 536 | 20250404 | 094500 | 4178590300 | 53800 | 53800 | 53800 | 53700 | 605 |
| 537 | 20250404 | 094400 | 4146049700 | 53700 | 53800 | 53800 | 53700 | 242 |
| 538 | 20250404 | 094300 | 4133035500 | 53700 | 53800 | 53900 | 53700 | 1403 |
| 539 | 20250404 | 094200 | 4057586200 | 53800 | 53700 | 53900 | 53700 | 1390 |
| 540 | 20250404 | 094100 | 3982806300 | 53700 | 53700 | 53800 | 53700 | 1436 |
| 541 | 20250404 | 094000 | 3905558200 | 53700 | 53700 | 53800 | 53700 | 159 |
| 542 | 20250404 | 093900 | 3897011000 | 53800 | 53700 | 53800 | 53700 | 204 |
| 543 | 20250404 | 093800 | 3886055300 | 53700 | 53600 | 53800 | 53600 | 2081 |
| 544 | 20250404 | 093700 | 3774293650 | 53600 | 53600 | 53700 | 53600 | 209 |
| 545 | 20250404 | 093600 | 3763075950 | 53600 | 53650 | 53700 | 53600 | 79 |
| 546 | 20250404 | 093500 | 3758837800 | 53650 | 53600 | 53700 | 53600 | 75 |
| 547 | 20250404 | 093400 | 3754813850 | 53600 | 53600 | 53700 | 53500 | 502 |
| 548 | 20250404 | 093300 | 3727906450 | 53600 | 53600 | 53600 | 53500 | 943 |
| 549 | 20250404 | 093200 | 3677369450 | 53600 | 53700 | 53700 | 53500 | 295 |
| 550 | 20250404 | 093100 | 3661566950 | 53600 | 53400 | 53700 | 53300 | 2223 |
| 551 | 20250404 | 093000 | 3542672050 | 53400 | 53400 | 53400 | 53300 | 283 |
| 552 | 20250404 | 092900 | 3527561050 | 53400 | 53300 | 53400 | 53300 | 37 |
| 553 | 20250404 | 092800 | 3525586550 | 53400 | 53300 | 53400 | 53300 | 1466 |
| 554 | 20250404 | 092700 | 3447303050 | 53400 | 53300 | 53400 | 53300 | 3117 |
| 555 | 20250404 | 092600 | 3280856950 | 53300 | 53300 | 53400 | 53300 | 827 |
| 556 | 20250404 | 092500 | 3236777450 | 53300 | 53300 | 53400 | 53200 | 1886 |
| 557 | 20250404 | 092400 | 3136255450 | 53300 | 53300 | 53300 | 53200 | 1428 |
| 558 | 20250404 | 092300 | 3060180850 | 53300 | 53300 | 53400 | 53300 | 192 |
| 559 | 20250404 | 092200 | 3049947150 | 53300 | 53300 | 53400 | 53300 | 535 |
| 560 | 20250404 | 092100 | 3021429250 | 53300 | 53300 | 53400 | 53300 | 811 |
| 561 | 20250404 | 092000 | 2978162850 | 53300 | 53300 | 53400 | 53300 | 837 |
| 562 | 20250404 | 091900 | 2933510850 | 53300 | 53300 | 53400 | 53300 | 2245 |
| 563 | 20250404 | 091800 | 2813851750 | 53300 | 53400 | 53400 | 53100 | 11256 |
| 564 | 20250404 | 091700 | 2214816450 | 53400 | 53400 | 53400 | 53300 | 455 |
| 565 | 20250404 | 091600 | 2190523950 | 53400 | 53300 | 53400 | 53300 | 240 |
| 566 | 20250404 | 091500 | 2177721550 | 53300 | 53400 | 53400 | 53300 | 492 |
| 567 | 20250404 | 091400 | 2151472750 | 53400 | 53400 | 53400 | 53300 | 170 |
| 568 | 20250404 | 091300 | 2142405850 | 53400 | 53300 | 53400 | 53200 | 3361 |
| 569 | 20250404 | 091200 | 1963291450 | 53300 | 53400 | 53500 | 53200 | 5526 |
| 570 | 20250404 | 091100 | 1668574350 | 53500 | 53400 | 53500 | 53350 | 1239 |
| 571 | 20250404 | 091000 | 1602421450 | 53300 | 53300 | 53400 | 53300 | 1118 |
| 572 | 20250404 | 090900 | 1542746550 | 53400 | 53300 | 53400 | 53200 | 3226 |
| 573 | 20250404 | 090800 | 1370798650 | 53400 | 53400 | 53400 | 53300 | 1899 |
| 574 | 20250404 | 090700 | 1269421450 | 53400 | 53400 | 53400 | 53300 | 411 |
| 575 | 20250404 | 090600 | 1247483850 | 53300 | 53600 | 53600 | 53300 | 1658 |
| 576 | 20250404 | 090500 | 1158938950 | 53500 | 53400 | 53600 | 53300 | 697 |
| 577 | 20250404 | 090400 | 1121641950 | 53600 | 53300 | 53900 | 53100 | 7554 |
| 578 | 20250404 | 090300 | 716020750 | 53300 | 53300 | 53300 | 53100 | 6470 |
| 579 | 20250404 | 090200 | 371939450 | 53300 | 53200 | 53300 | 53200 | 753 |
| 580 | 20250404 | 090100 | 331840350 | 53200 | 53200 | 53500 | 53200 | 1653 |
| 581 | 20250404 | 090000 | 243797650 | 53200 | 53900 | 54000 | 53200 | 4548 |