34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 183900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 3880 |
| 3 | 20250404 | 183800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 4 | 20250404 | 183700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 5 | 20250404 | 183600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 6 | 20250404 | 183500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 7 | 20250404 | 183400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 8 | 20250404 | 183300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 9 | 20250404 | 183200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 10 | 20250404 | 183100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 11 | 20250404 | 183000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 12 | 20250404 | 182900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 13 | 20250404 | 182800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 14 | 20250404 | 182700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 15 | 20250404 | 182600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 16 | 20250404 | 182500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 17 | 20250404 | 182400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 18 | 20250404 | 182300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 19 | 20250404 | 182200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 20 | 20250404 | 182100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 21 | 20250404 | 182000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 22 | 20250404 | 181900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 23 | 20250404 | 181800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 24 | 20250404 | 181700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 25 | 20250404 | 181600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 26 | 20250404 | 181500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 27 | 20250404 | 181400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 28 | 20250404 | 181300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 29 | 20250404 | 181200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 30 | 20250404 | 181100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 31 | 20250404 | 181000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 32 | 20250404 | 180900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 3880 |
| 33 | 20250404 | 180800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 34 | 20250404 | 180700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 35 | 20250404 | 180600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 36 | 20250404 | 180500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 37 | 20250404 | 180400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 38 | 20250404 | 180300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 39 | 20250404 | 180200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 40 | 20250404 | 180100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 41 | 20250404 | 180000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 42 | 20250404 | 175900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 43 | 20250404 | 175800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 44 | 20250404 | 175700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 45 | 20250404 | 175600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 46 | 20250404 | 175500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 47 | 20250404 | 175400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 48 | 20250404 | 175300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 49 | 20250404 | 175200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 50 | 20250404 | 175100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 51 | 20250404 | 175000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 52 | 20250404 | 174900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 53 | 20250404 | 174800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 54 | 20250404 | 174700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 55 | 20250404 | 174600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 56 | 20250404 | 174500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 57 | 20250404 | 174400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 58 | 20250404 | 174300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 59 | 20250404 | 174200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 60 | 20250404 | 174100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 61 | 20250404 | 174000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 62 | 20250404 | 173900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 3880 |
| 63 | 20250404 | 173800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 64 | 20250404 | 173700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 65 | 20250404 | 173600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 66 | 20250404 | 173500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 67 | 20250404 | 173400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 68 | 20250404 | 173300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 69 | 20250404 | 173200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 70 | 20250404 | 173100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 71 | 20250404 | 173000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 72 | 20250404 | 172900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 73 | 20250404 | 172800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 74 | 20250404 | 172700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 75 | 20250404 | 172600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 76 | 20250404 | 172500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 77 | 20250404 | 172400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 78 | 20250404 | 172300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 79 | 20250404 | 172200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 80 | 20250404 | 172100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 81 | 20250404 | 172000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 82 | 20250404 | 171900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 83 | 20250404 | 171800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 84 | 20250404 | 171700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 85 | 20250404 | 171600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 86 | 20250404 | 171500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 87 | 20250404 | 171400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 88 | 20250404 | 171300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 89 | 20250404 | 171200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 90 | 20250404 | 171100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 91 | 20250404 | 171000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 92 | 20250404 | 170900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 3880 |
| 93 | 20250404 | 170800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 94 | 20250404 | 170700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 95 | 20250404 | 170600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 96 | 20250404 | 170500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 97 | 20250404 | 170400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 98 | 20250404 | 170300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 99 | 20250404 | 170200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 100 | 20250404 | 170100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 101 | 20250404 | 170000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 102 | 20250404 | 165900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 103 | 20250404 | 165800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 104 | 20250404 | 165700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 105 | 20250404 | 165600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 106 | 20250404 | 165500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 107 | 20250404 | 165400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 108 | 20250404 | 165300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 109 | 20250404 | 165200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 110 | 20250404 | 165100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 111 | 20250404 | 165000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 112 | 20250404 | 164900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 113 | 20250404 | 164800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 114 | 20250404 | 164700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 115 | 20250404 | 164600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 116 | 20250404 | 164500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 117 | 20250404 | 164400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 118 | 20250404 | 164300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 119 | 20250404 | 164200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 120 | 20250404 | 164100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 121 | 20250404 | 164000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 122 | 20250404 | 163900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 3880 |
| 123 | 20250404 | 163800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 124 | 20250404 | 163700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 125 | 20250404 | 163600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 126 | 20250404 | 163500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 127 | 20250404 | 163400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 128 | 20250404 | 163300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 129 | 20250404 | 163200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 130 | 20250404 | 163100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 131 | 20250404 | 163000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 132 | 20250404 | 162900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 133 | 20250404 | 162800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 134 | 20250404 | 162700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 135 | 20250404 | 162600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 136 | 20250404 | 162500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 137 | 20250404 | 162400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 138 | 20250404 | 162300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 139 | 20250404 | 162200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 140 | 20250404 | 162100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 141 | 20250404 | 162000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 142 | 20250404 | 161900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 143 | 20250404 | 161800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 144 | 20250404 | 161700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 145 | 20250404 | 161600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 146 | 20250404 | 161500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 147 | 20250404 | 161400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 148 | 20250404 | 161300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 149 | 20250404 | 161200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 150 | 20250404 | 161100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 151 | 20250404 | 161000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 152 | 20250404 | 160900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 3880 |
| 153 | 20250404 | 160800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 154 | 20250404 | 160700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 155 | 20250404 | 160600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 156 | 20250404 | 160500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 157 | 20250404 | 160400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 158 | 20250404 | 160300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 159 | 20250404 | 160200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 160 | 20250404 | 160100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 161 | 20250404 | 160000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 162 | 20250404 | 155900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 163 | 20250404 | 155800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 164 | 20250404 | 155700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 165 | 20250404 | 155600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 166 | 20250404 | 155500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 167 | 20250404 | 155400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 168 | 20250404 | 155300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 169 | 20250404 | 155200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 170 | 20250404 | 155100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 171 | 20250404 | 155000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 172 | 20250404 | 154900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 173 | 20250404 | 154800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 174 | 20250404 | 154700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 175 | 20250404 | 154600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 176 | 20250404 | 154500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 177 | 20250404 | 154400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 178 | 20250404 | 154300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 179 | 20250404 | 154200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 180 | 20250404 | 154100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 181 | 20250404 | 154000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 182 | 20250404 | 153900 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 3880 |
| 183 | 20250404 | 153800 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 184 | 20250404 | 153700 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 185 | 20250404 | 153600 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 186 | 20250404 | 153500 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 187 | 20250404 | 153400 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 188 | 20250404 | 153300 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 189 | 20250404 | 153200 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 190 | 20250404 | 153100 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 0 |
| 191 | 20250404 | 153000 | 53446653100 | 116100 | 116100 | 116100 | 116100 | 3880 |
| 192 | 20250404 | 152900 | 52996185100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 193 | 20250404 | 152800 | 52996185100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 194 | 20250404 | 152700 | 52996185100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 195 | 20250404 | 152600 | 52996185100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 196 | 20250404 | 152500 | 52996185100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 197 | 20250404 | 152400 | 52996185100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 198 | 20250404 | 152300 | 52996185100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 199 | 20250404 | 152200 | 52996185100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 200 | 20250404 | 152100 | 52996185100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 201 | 20250404 | 152000 | 52996185100 | 116000 | 116000 | 116000 | 116000 | 0 |
| 202 | 20250404 | 151900 | 52996185100 | 116000 | 116100 | 116100 | 116000 | 678 |
| 203 | 20250404 | 151800 | 52917522800 | 116000 | 116000 | 116100 | 115800 | 360 |
| 204 | 20250404 | 151700 | 52875768000 | 116100 | 116000 | 116200 | 115800 | 1529 |
| 205 | 20250404 | 151600 | 52698543600 | 116000 | 116300 | 116400 | 115800 | 1433 |
| 206 | 20250404 | 151500 | 52532282300 | 116300 | 116500 | 116500 | 116300 | 1604 |
| 207 | 20250404 | 151400 | 52345572900 | 116500 | 116400 | 116600 | 116400 | 1079 |
| 208 | 20250404 | 151300 | 52219922900 | 116400 | 116400 | 116400 | 116300 | 240 |
| 209 | 20250404 | 151200 | 52191993800 | 116400 | 116350 | 116400 | 116300 | 424 |
| 210 | 20250404 | 151100 | 52142663000 | 116300 | 116300 | 116300 | 116250 | 525 |
| 211 | 20250404 | 151000 | 52081606900 | 116300 | 116300 | 116300 | 116100 | 1140 |
| 212 | 20250404 | 150900 | 51949126500 | 116100 | 116400 | 116600 | 116100 | 243 |
| 213 | 20250404 | 150800 | 51920838500 | 116300 | 116300 | 116400 | 116100 | 391 |
| 214 | 20250404 | 150700 | 51875416100 | 116300 | 116300 | 116500 | 116000 | 1191 |
| 215 | 20250404 | 150600 | 51736862100 | 116300 | 116200 | 116600 | 115900 | 1614 |
| 216 | 20250404 | 150500 | 51549317100 | 116300 | 116200 | 116300 | 116100 | 1196 |
| 217 | 20250404 | 150400 | 51410331200 | 116200 | 116400 | 116400 | 116100 | 1726 |
| 218 | 20250404 | 150300 | 51209723000 | 116400 | 116300 | 116400 | 116200 | 993 |
| 219 | 20250404 | 150200 | 51094228100 | 116200 | 116300 | 116300 | 116100 | 672 |
| 220 | 20250404 | 150100 | 51016134100 | 116300 | 116500 | 116500 | 116000 | 643 |
| 221 | 20250404 | 150000 | 50941458500 | 116000 | 116000 | 116500 | 115700 | 2064 |
| 222 | 20250404 | 145900 | 50701649000 | 116100 | 116300 | 116300 | 115800 | 973 |
| 223 | 20250404 | 145800 | 50588824800 | 116200 | 116300 | 116600 | 115700 | 1783 |
| 224 | 20250404 | 145700 | 50381755700 | 116400 | 116100 | 116400 | 115700 | 985 |
| 225 | 20250404 | 145600 | 50267468700 | 116300 | 116300 | 116400 | 115800 | 1279 |
| 226 | 20250404 | 145500 | 50118971600 | 116300 | 116400 | 116700 | 115900 | 1276 |
| 227 | 20250404 | 145400 | 49970473300 | 116500 | 115900 | 116600 | 115900 | 1082 |
| 228 | 20250404 | 145300 | 49844553300 | 116400 | 116300 | 116500 | 115900 | 836 |
| 229 | 20250404 | 145200 | 49747423000 | 116300 | 116500 | 116500 | 116300 | 1589 |
| 230 | 20250404 | 145100 | 49562402900 | 116500 | 116300 | 116600 | 116300 | 756 |
| 231 | 20250404 | 145000 | 49474381200 | 116500 | 116500 | 116600 | 116000 | 1217 |
| 232 | 20250404 | 144900 | 49332695600 | 116500 | 116400 | 116600 | 116300 | 976 |
| 233 | 20250404 | 144800 | 49219064400 | 116400 | 116300 | 116500 | 115800 | 901 |
| 234 | 20250404 | 144700 | 49114345600 | 116300 | 116500 | 116600 | 115900 | 1180 |
| 235 | 20250404 | 144600 | 48977259900 | 116500 | 116400 | 116700 | 116200 | 3695 |
| 236 | 20250404 | 144500 | 48546602100 | 116400 | 116400 | 116500 | 116200 | 1136 |
| 237 | 20250404 | 144400 | 48414449300 | 116400 | 116100 | 116400 | 115900 | 749 |
| 238 | 20250404 | 144300 | 48327497700 | 116100 | 115900 | 116300 | 115800 | 1857 |
| 239 | 20250404 | 144200 | 48112082400 | 115900 | 115900 | 116000 | 115800 | 1204 |
| 240 | 20250404 | 144100 | 47972529400 | 115900 | 116000 | 116200 | 115700 | 1651 |
| 241 | 20250404 | 144000 | 47781140600 | 116000 | 115900 | 116400 | 115700 | 1135 |
| 242 | 20250404 | 143900 | 47649432000 | 116000 | 115800 | 116100 | 115700 | 651 |
| 243 | 20250404 | 143800 | 47574004700 | 115700 | 115700 | 116100 | 115500 | 741 |
| 244 | 20250404 | 143700 | 47488199800 | 115500 | 115800 | 116300 | 115300 | 889 |
| 245 | 20250404 | 143600 | 47385370300 | 116000 | 115900 | 116000 | 115400 | 776 |
| 246 | 20250404 | 143500 | 47295609800 | 115800 | 116000 | 116000 | 115500 | 975 |
| 247 | 20250404 | 143400 | 47182758800 | 116000 | 116000 | 116300 | 115500 | 1161 |
| 248 | 20250404 | 143300 | 47048205400 | 116100 | 115800 | 116400 | 115800 | 632 |
| 249 | 20250404 | 143200 | 46974815500 | 115700 | 116300 | 116500 | 115700 | 1941 |
| 250 | 20250404 | 143100 | 46749182800 | 115700 | 116100 | 116400 | 115700 | 1021 |
| 251 | 20250404 | 143000 | 46630619300 | 116000 | 116200 | 116400 | 115700 | 1131 |
| 252 | 20250404 | 142900 | 46499396900 | 116200 | 116300 | 116400 | 115700 | 783 |
| 253 | 20250404 | 142800 | 46408612400 | 116300 | 116200 | 116500 | 115500 | 1740 |
| 254 | 20250404 | 142700 | 46206492500 | 116100 | 115900 | 116200 | 115700 | 1623 |
| 255 | 20250404 | 142600 | 46018308600 | 116000 | 115800 | 116100 | 115700 | 1798 |
| 256 | 20250404 | 142500 | 45809895800 | 115900 | 115700 | 116200 | 115700 | 1835 |
| 257 | 20250404 | 142400 | 45597128500 | 115800 | 115700 | 115900 | 115100 | 2726 |
| 258 | 20250404 | 142300 | 45282405800 | 115600 | 115400 | 115800 | 115400 | 1256 |
| 259 | 20250404 | 142200 | 45137099000 | 115100 | 115700 | 116400 | 115100 | 2022 |
| 260 | 20250404 | 142100 | 44903047900 | 115600 | 115800 | 116000 | 115400 | 1299 |
| 261 | 20250404 | 142000 | 44752721150 | 115800 | 115800 | 116200 | 115600 | 935 |
| 262 | 20250404 | 141900 | 44644455750 | 115800 | 115800 | 116100 | 115600 | 1582 |
| 263 | 20250404 | 141800 | 44461322700 | 115800 | 115500 | 115900 | 115400 | 681 |
| 264 | 20250404 | 141700 | 44382579650 | 115600 | 115500 | 115700 | 115400 | 495 |
| 265 | 20250404 | 141600 | 44325385050 | 115500 | 115300 | 115900 | 115200 | 1580 |
| 266 | 20250404 | 141500 | 44142941150 | 115300 | 115200 | 115300 | 114900 | 768 |
| 267 | 20250404 | 141400 | 44054511050 | 115200 | 115400 | 115400 | 115100 | 417 |
| 268 | 20250404 | 141300 | 44006464450 | 115300 | 115400 | 115400 | 115100 | 1218 |
| 269 | 20250404 | 141200 | 43866017850 | 115300 | 115200 | 115400 | 115100 | 623 |
| 270 | 20250404 | 141100 | 43794228450 | 115200 | 115300 | 115400 | 115200 | 688 |
| 271 | 20250404 | 141000 | 43714916050 | 115300 | 115000 | 115500 | 115000 | 1234 |
| 272 | 20250404 | 140900 | 43572657100 | 115000 | 115000 | 115400 | 114800 | 1137 |
| 273 | 20250404 | 140800 | 43441917500 | 115000 | 115000 | 115400 | 114900 | 938 |
| 274 | 20250404 | 140700 | 43333966050 | 114900 | 115100 | 115100 | 114800 | 660 |
| 275 | 20250404 | 140600 | 43258065950 | 115100 | 115000 | 115200 | 114700 | 741 |
| 276 | 20250404 | 140500 | 43172798750 | 115100 | 115000 | 115100 | 114700 | 1384 |
| 277 | 20250404 | 140400 | 43013770750 | 114900 | 115000 | 115100 | 114800 | 671 |
| 278 | 20250404 | 140300 | 42936593650 | 115000 | 114900 | 115100 | 114600 | 2398 |
| 279 | 20250404 | 140200 | 42661166050 | 114800 | 114900 | 115100 | 114700 | 1112 |
| 280 | 20250404 | 140100 | 42533423250 | 115000 | 115500 | 115500 | 114800 | 1340 |
| 281 | 20250404 | 140000 | 42379135250 | 115500 | 115100 | 115500 | 114800 | 1164 |
| 282 | 20250404 | 135900 | 42245075350 | 115200 | 115200 | 115400 | 114800 | 1641 |
| 283 | 20250404 | 135800 | 42056144950 | 115200 | 115600 | 116000 | 115200 | 1777 |
| 284 | 20250404 | 135700 | 41851004850 | 115600 | 115400 | 115700 | 115300 | 797 |
| 285 | 20250404 | 135600 | 41758936050 | 115400 | 115400 | 115800 | 115000 | 1515 |
| 286 | 20250404 | 135500 | 41584066250 | 115200 | 115700 | 116200 | 115100 | 2366 |
| 287 | 20250404 | 135400 | 41310575950 | 115400 | 116000 | 116100 | 115300 | 1184 |
| 288 | 20250404 | 135300 | 41173592350 | 116200 | 116300 | 116300 | 115900 | 1365 |
| 289 | 20250404 | 135200 | 41015088250 | 116300 | 116200 | 116300 | 116200 | 417 |
| 290 | 20250404 | 135100 | 40966618450 | 116300 | 116200 | 116500 | 116200 | 327 |
| 291 | 20250404 | 135000 | 40928595550 | 116200 | 116100 | 116500 | 116100 | 527 |
| 292 | 20250404 | 134900 | 40867332750 | 116300 | 116400 | 116500 | 116200 | 1895 |
| 293 | 20250404 | 134800 | 40647024950 | 116400 | 116600 | 116600 | 116400 | 410 |
| 294 | 20250404 | 134700 | 40599254350 | 116600 | 116500 | 117100 | 116500 | 2530 |
| 295 | 20250404 | 134600 | 40303504550 | 116600 | 116500 | 116600 | 116500 | 235 |
| 296 | 20250404 | 134500 | 40276115450 | 116500 | 116400 | 116800 | 116300 | 751 |
| 297 | 20250404 | 134400 | 40188633150 | 116400 | 116200 | 116500 | 116200 | 1210 |
| 298 | 20250404 | 134300 | 40047927850 | 116300 | 116600 | 116800 | 116200 | 1126 |
| 299 | 20250404 | 134200 | 39916700150 | 116700 | 116700 | 116800 | 116600 | 407 |
| 300 | 20250404 | 134100 | 39869192900 | 116800 | 116900 | 116900 | 116700 | 304 |
| 301 | 20250404 | 134000 | 39833703500 | 116900 | 116800 | 116900 | 116700 | 389 |
| 302 | 20250404 | 133900 | 39788264400 | 116800 | 116800 | 116900 | 116700 | 242 |
| 303 | 20250404 | 133800 | 39760002400 | 116800 | 116900 | 116900 | 116700 | 375 |
| 304 | 20250404 | 133700 | 39716197600 | 116700 | 116800 | 117000 | 116700 | 436 |
| 305 | 20250404 | 133600 | 39665270600 | 116700 | 116800 | 116900 | 116700 | 249 |
| 306 | 20250404 | 133500 | 39636192400 | 116800 | 116900 | 117000 | 116700 | 567 |
| 307 | 20250404 | 133400 | 39569969900 | 116900 | 116800 | 117000 | 116800 | 330 |
| 308 | 20250404 | 133300 | 39531386300 | 116800 | 117100 | 117100 | 116800 | 285 |
| 309 | 20250404 | 133200 | 39498044200 | 117100 | 117000 | 117300 | 116800 | 344 |
| 310 | 20250404 | 133100 | 39457772900 | 116900 | 117400 | 117400 | 116700 | 714 |
| 311 | 20250404 | 133000 | 39374245500 | 117300 | 117600 | 117700 | 117100 | 580 |
| 312 | 20250404 | 132900 | 39306119000 | 117500 | 117500 | 117600 | 117400 | 227 |
| 313 | 20250404 | 132800 | 39279440100 | 117600 | 117500 | 117600 | 117100 | 582 |
| 314 | 20250404 | 132700 | 39211093600 | 117500 | 117500 | 117600 | 117400 | 349 |
| 315 | 20250404 | 132600 | 39170078600 | 117600 | 117600 | 117700 | 117500 | 211 |
| 316 | 20250404 | 132500 | 39145264700 | 117600 | 117700 | 117700 | 117500 | 447 |
| 317 | 20250404 | 132400 | 39092688800 | 117600 | 117700 | 117900 | 117600 | 293 |
| 318 | 20250404 | 132300 | 39058188600 | 117600 | 117700 | 118000 | 117500 | 2125 |
| 319 | 20250404 | 132200 | 38807639700 | 117700 | 117700 | 117900 | 117600 | 390 |
| 320 | 20250404 | 132100 | 38761704400 | 117800 | 117800 | 117900 | 117700 | 263 |
| 321 | 20250404 | 132000 | 38730711000 | 117900 | 117800 | 117900 | 117600 | 859 |
| 322 | 20250404 | 131900 | 38629566000 | 117900 | 117400 | 118000 | 117300 | 2812 |
| 323 | 20250404 | 131800 | 38298382200 | 117400 | 117400 | 117500 | 117200 | 398 |
| 324 | 20250404 | 131700 | 38251687300 | 117400 | 117400 | 118000 | 117200 | 1811 |
| 325 | 20250404 | 131600 | 38038306100 | 117600 | 117500 | 117600 | 117300 | 585 |
| 326 | 20250404 | 131500 | 37969607100 | 117400 | 117400 | 117800 | 117400 | 463 |
| 327 | 20250404 | 131400 | 37915154400 | 117500 | 117800 | 117800 | 117400 | 343 |
| 328 | 20250404 | 131300 | 37874823800 | 117700 | 117700 | 117900 | 117600 | 759 |
| 329 | 20250404 | 131200 | 37785427200 | 117700 | 117800 | 117900 | 117500 | 756 |
| 330 | 20250404 | 131100 | 37696399900 | 117700 | 117600 | 117800 | 117300 | 813 |
| 331 | 20250404 | 131000 | 37600785200 | 117300 | 117200 | 117600 | 117200 | 399 |
| 332 | 20250404 | 130900 | 37553943200 | 117100 | 117000 | 117600 | 116800 | 1852 |
| 333 | 20250404 | 130800 | 37336560500 | 117000 | 117000 | 117600 | 116900 | 382 |
| 334 | 20250404 | 130700 | 37291798200 | 116900 | 117000 | 117100 | 116900 | 248 |
| 335 | 20250404 | 130600 | 37262778600 | 117100 | 117000 | 117200 | 116900 | 359 |
| 336 | 20250404 | 130500 | 37220757600 | 117000 | 117100 | 117200 | 116700 | 2688 |
| 337 | 20250404 | 130400 | 36906444300 | 117100 | 117400 | 117400 | 117100 | 814 |
| 338 | 20250404 | 130300 | 36810970200 | 117300 | 117400 | 117400 | 117300 | 328 |
| 339 | 20250404 | 130200 | 36772476950 | 117400 | 117600 | 117600 | 117400 | 633 |
| 340 | 20250404 | 130100 | 36698125050 | 117500 | 117700 | 117700 | 117500 | 570 |
| 341 | 20250404 | 130000 | 36631060350 | 117700 | 117700 | 118000 | 117700 | 448 |
| 342 | 20250404 | 125900 | 36578292850 | 117700 | 117800 | 118100 | 117600 | 2701 |
| 343 | 20250404 | 125800 | 36259644800 | 117800 | 117700 | 117800 | 117600 | 306 |
| 344 | 20250404 | 125700 | 36223616400 | 117700 | 117700 | 118100 | 117400 | 3011 |
| 345 | 20250404 | 125600 | 35868768900 | 117700 | 117800 | 117800 | 117700 | 418 |
| 346 | 20250404 | 125500 | 35819530700 | 117700 | 117800 | 117800 | 117600 | 465 |
| 347 | 20250404 | 125400 | 35764786800 | 117800 | 117700 | 117800 | 117500 | 971 |
| 348 | 20250404 | 125300 | 35650556900 | 117600 | 117650 | 117700 | 117600 | 345 |
| 349 | 20250404 | 125200 | 35609973400 | 117650 | 117500 | 117700 | 117500 | 309 |
| 350 | 20250404 | 125100 | 35573638700 | 117600 | 117600 | 117600 | 117400 | 385 |
| 351 | 20250404 | 125000 | 35528385200 | 117600 | 117700 | 117800 | 117500 | 790 |
| 352 | 20250404 | 124900 | 35435443300 | 117700 | 117600 | 117700 | 117400 | 564 |
| 353 | 20250404 | 124800 | 35369116850 | 117650 | 117500 | 117700 | 117400 | 285 |
| 354 | 20250404 | 124700 | 35335610450 | 117500 | 117700 | 117700 | 117400 | 672 |
| 355 | 20250404 | 124600 | 35256547350 | 117800 | 117700 | 117800 | 117600 | 473 |
| 356 | 20250404 | 124500 | 35200852950 | 117700 | 117600 | 117700 | 117400 | 509 |
| 357 | 20250404 | 124400 | 35141006650 | 117500 | 117400 | 117700 | 117400 | 548 |
| 358 | 20250404 | 124300 | 35076579050 | 117500 | 117400 | 117500 | 117400 | 193 |
| 359 | 20250404 | 124200 | 35053909750 | 117400 | 117500 | 117600 | 117200 | 1564 |
| 360 | 20250404 | 124100 | 34870169050 | 117500 | 117400 | 117500 | 117400 | 276 |
| 361 | 20250404 | 124000 | 34837751550 | 117500 | 117300 | 117500 | 117300 | 222 |
| 362 | 20250404 | 123900 | 34811678250 | 117300 | 117600 | 117600 | 117300 | 570 |
| 363 | 20250404 | 123800 | 34744730950 | 117500 | 117500 | 117700 | 117500 | 479 |
| 364 | 20250404 | 123700 | 34688404450 | 117500 | 117500 | 117600 | 117500 | 292 |
| 365 | 20250404 | 123600 | 34654087950 | 117500 | 117600 | 117800 | 117400 | 1204 |
| 366 | 20250404 | 123500 | 34512474250 | 117500 | 117400 | 117900 | 117400 | 2136 |
| 367 | 20250404 | 123400 | 34261358750 | 117400 | 117500 | 117600 | 117400 | 861 |
| 368 | 20250404 | 123300 | 34160190850 | 117500 | 117200 | 117600 | 117200 | 736 |
| 369 | 20250404 | 123200 | 34073741250 | 117200 | 117500 | 117600 | 117200 | 387 |
| 370 | 20250404 | 123100 | 34028287150 | 117600 | 117400 | 117600 | 117300 | 727 |
| 371 | 20250404 | 123000 | 33942903050 | 117400 | 117100 | 117800 | 117000 | 1262 |
| 372 | 20250404 | 122900 | 33794710450 | 116900 | 116900 | 117200 | 116800 | 872 |
| 373 | 20250404 | 122800 | 33692675500 | 116850 | 116700 | 116900 | 116650 | 334 |
| 374 | 20250404 | 122700 | 33653663550 | 116700 | 116500 | 116700 | 116450 | 407 |
| 375 | 20250404 | 122600 | 33606219200 | 116500 | 116450 | 116700 | 116300 | 571 |
| 376 | 20250404 | 122500 | 33539712150 | 116450 | 116700 | 116700 | 116400 | 558 |
| 377 | 20250404 | 122400 | 33474698350 | 116600 | 116700 | 116800 | 116500 | 554 |
| 378 | 20250404 | 122300 | 33410082450 | 116700 | 116100 | 116700 | 116100 | 1795 |
| 379 | 20250404 | 122200 | 33200974750 | 116100 | 116000 | 116200 | 116000 | 403 |
| 380 | 20250404 | 122100 | 33154180650 | 116100 | 115800 | 116100 | 115700 | 668 |
| 381 | 20250404 | 122000 | 33076735350 | 115700 | 115600 | 115700 | 115500 | 431 |
| 382 | 20250404 | 121900 | 33026889750 | 115500 | 115600 | 115700 | 115500 | 947 |
| 383 | 20250404 | 121800 | 32917410700 | 115600 | 115400 | 115600 | 115400 | 953 |
| 384 | 20250404 | 121700 | 32807393000 | 115400 | 115500 | 115600 | 115400 | 561 |
| 385 | 20250404 | 121600 | 32742589200 | 115500 | 115300 | 115600 | 115200 | 209 |
| 386 | 20250404 | 121500 | 32718488300 | 115300 | 115400 | 115600 | 115200 | 804 |
| 387 | 20250404 | 121400 | 32625704500 | 115300 | 115300 | 115400 | 115100 | 223 |
| 388 | 20250404 | 121300 | 32600008200 | 115300 | 115200 | 115300 | 115000 | 913 |
| 389 | 20250404 | 121200 | 32494811900 | 115300 | 114900 | 115600 | 114900 | 486 |
| 390 | 20250404 | 121100 | 32438776600 | 115000 | 114900 | 115700 | 114800 | 3346 |
| 391 | 20250404 | 121000 | 32053651350 | 114900 | 114800 | 115100 | 114800 | 799 |
| 392 | 20250404 | 120900 | 31961794350 | 114800 | 114700 | 115000 | 114500 | 740 |
| 393 | 20250404 | 120800 | 31876899450 | 114300 | 114800 | 115000 | 114300 | 3433 |
| 394 | 20250404 | 120700 | 31483395150 | 114800 | 114300 | 114900 | 114100 | 3423 |
| 395 | 20250404 | 120600 | 31091473850 | 114300 | 114700 | 114700 | 114200 | 1055 |
| 396 | 20250404 | 120500 | 30970738350 | 114500 | 114700 | 115000 | 114400 | 1820 |
| 397 | 20250404 | 120400 | 30762228750 | 114600 | 114900 | 115100 | 114500 | 3086 |
| 398 | 20250404 | 120300 | 30407937750 | 114900 | 115100 | 115300 | 114900 | 1540 |
| 399 | 20250404 | 120200 | 30230648650 | 115100 | 115500 | 115500 | 115000 | 1537 |
| 400 | 20250404 | 120100 | 30053616450 | 115300 | 115700 | 115900 | 115300 | 627 |
| 401 | 20250404 | 120000 | 29981200350 | 115700 | 115500 | 116000 | 115000 | 3708 |
| 402 | 20250404 | 115900 | 29553005250 | 115600 | 116200 | 116300 | 115500 | 4110 |
| 403 | 20250404 | 115800 | 29077722000 | 116100 | 116000 | 116200 | 116000 | 1473 |
| 404 | 20250404 | 115700 | 28906746400 | 116100 | 116500 | 116500 | 116100 | 1310 |
| 405 | 20250404 | 115600 | 28754498200 | 116500 | 116500 | 116700 | 116500 | 271 |
| 406 | 20250404 | 115500 | 28722906000 | 116500 | 116600 | 116600 | 116400 | 689 |
| 407 | 20250404 | 115400 | 28642680200 | 116500 | 116500 | 116700 | 116400 | 233 |
| 408 | 20250404 | 115300 | 28615520600 | 116500 | 116500 | 117000 | 116500 | 677 |
| 409 | 20250404 | 115200 | 28536546000 | 116500 | 116700 | 116800 | 116400 | 1188 |
| 410 | 20250404 | 115100 | 28398080900 | 116700 | 117000 | 117100 | 116700 | 309 |
| 411 | 20250404 | 115000 | 28361957100 | 116900 | 116800 | 117100 | 116800 | 219 |
| 412 | 20250404 | 114900 | 28336346500 | 116800 | 117100 | 117100 | 116700 | 369 |
| 413 | 20250404 | 114800 | 28293177400 | 117000 | 117100 | 117100 | 116900 | 107 |
| 414 | 20250404 | 114700 | 28280648500 | 116600 | 117100 | 117100 | 116600 | 586 |
| 415 | 20250404 | 114600 | 28212183500 | 117100 | 116800 | 117100 | 116800 | 238 |
| 416 | 20250404 | 114500 | 28184332200 | 117000 | 116800 | 117200 | 116700 | 537 |
| 417 | 20250404 | 114400 | 28121489200 | 116800 | 116900 | 116900 | 116600 | 991 |
| 418 | 20250404 | 114300 | 28005835300 | 116800 | 117100 | 117100 | 116800 | 519 |
| 419 | 20250404 | 114200 | 27945119000 | 117000 | 117300 | 117300 | 117000 | 127 |
| 420 | 20250404 | 114100 | 27930246500 | 117300 | 117200 | 117300 | 116850 | 382 |
| 421 | 20250404 | 114000 | 27885535300 | 117200 | 117000 | 117200 | 116900 | 228 |
| 422 | 20250404 | 113900 | 27858850700 | 117000 | 116900 | 117100 | 116800 | 1514 |
| 423 | 20250404 | 113800 | 27681791000 | 117000 | 117100 | 117100 | 116800 | 329 |
| 424 | 20250404 | 113700 | 27643314900 | 117100 | 117000 | 117100 | 116500 | 542 |
| 425 | 20250404 | 113600 | 27580009600 | 117000 | 117000 | 117000 | 116500 | 1768 |
| 426 | 20250404 | 113500 | 27373702100 | 117000 | 116400 | 117000 | 116200 | 1795 |
| 427 | 20250404 | 113400 | 27164528400 | 116500 | 116500 | 116600 | 116200 | 714 |
| 428 | 20250404 | 113300 | 27081375100 | 116700 | 116400 | 116800 | 116100 | 1332 |
| 429 | 20250404 | 113200 | 26926361800 | 116200 | 116100 | 116400 | 116000 | 1250 |
| 430 | 20250404 | 113100 | 26781081500 | 116300 | 116200 | 116300 | 116000 | 3210 |
| 431 | 20250404 | 113000 | 26408367500 | 116200 | 116700 | 116900 | 116200 | 1753 |
| 432 | 20250404 | 112900 | 26204228600 | 116500 | 116700 | 117000 | 116400 | 5206 |
| 433 | 20250404 | 112800 | 25597694700 | 116700 | 116900 | 117200 | 116500 | 1673 |
| 434 | 20250404 | 112700 | 25402461200 | 116500 | 116800 | 117400 | 116500 | 1580 |
| 435 | 20250404 | 112600 | 25217753500 | 116700 | 116800 | 117200 | 116200 | 1442 |
| 436 | 20250404 | 112500 | 25049720600 | 116800 | 116100 | 116800 | 116000 | 2945 |
| 437 | 20250404 | 112400 | 24706746600 | 116200 | 116900 | 117000 | 116100 | 5603 |
| 438 | 20250404 | 112300 | 24053924300 | 117100 | 118500 | 118500 | 116900 | 3935 |
| 439 | 20250404 | 112200 | 23591518100 | 118600 | 118400 | 118600 | 118100 | 844 |
| 440 | 20250404 | 112100 | 23491585300 | 118400 | 118500 | 118600 | 118200 | 339 |
| 441 | 20250404 | 112000 | 23451431500 | 118900 | 118200 | 119000 | 118100 | 1489 |
| 442 | 20250404 | 111900 | 23275021700 | 118100 | 118300 | 118600 | 117600 | 1383 |
| 443 | 20250404 | 111800 | 23111692600 | 118200 | 119500 | 119500 | 117600 | 2941 |
| 444 | 20250404 | 111700 | 22763362500 | 119500 | 119900 | 120000 | 119000 | 3228 |
| 445 | 20250404 | 111600 | 22377499400 | 119900 | 119700 | 120000 | 119500 | 1455 |
| 446 | 20250404 | 111500 | 22203245100 | 119800 | 119700 | 120100 | 119600 | 11815 |
| 447 | 20250404 | 111400 | 20785689400 | 119700 | 119700 | 119900 | 119500 | 3554 |
| 448 | 20250404 | 111300 | 20360121600 | 119800 | 119600 | 119800 | 119400 | 2326 |
| 449 | 20250404 | 111200 | 20081862900 | 119600 | 119300 | 119600 | 119200 | 2430 |
| 450 | 20250404 | 111100 | 19791669300 | 119200 | 119200 | 119400 | 118900 | 1474 |
| 451 | 20250404 | 111000 | 19616013400 | 119200 | 118900 | 119200 | 118800 | 2927 |
| 452 | 20250404 | 110900 | 19267555900 | 119000 | 118900 | 119100 | 118700 | 3369 |
| 453 | 20250404 | 110800 | 18866704400 | 118900 | 118900 | 119000 | 118800 | 1175 |
| 454 | 20250404 | 110700 | 18726984800 | 118800 | 118600 | 118800 | 118500 | 1530 |
| 455 | 20250404 | 110600 | 18545412700 | 118600 | 118200 | 118600 | 118100 | 618 |
| 456 | 20250404 | 110500 | 18472270550 | 118200 | 118000 | 118200 | 117900 | 544 |
| 457 | 20250404 | 110400 | 18408071850 | 117900 | 118100 | 118200 | 117600 | 439 |
| 458 | 20250404 | 110300 | 18356261650 | 118200 | 118600 | 118600 | 118000 | 281 |
| 459 | 20250404 | 110200 | 18323024650 | 118300 | 118300 | 118600 | 118000 | 1157 |
| 460 | 20250404 | 110100 | 18186351650 | 118200 | 118400 | 118700 | 118200 | 479 |
| 461 | 20250404 | 110000 | 18129591650 | 118600 | 118300 | 118600 | 118000 | 452 |
| 462 | 20250404 | 105900 | 18076088550 | 118200 | 118500 | 118500 | 118000 | 487 |
| 463 | 20250404 | 105800 | 18018505850 | 118400 | 118400 | 118600 | 118300 | 323 |
| 464 | 20250404 | 105700 | 17980244550 | 118400 | 118300 | 118500 | 118200 | 364 |
| 465 | 20250404 | 105600 | 17937149650 | 118200 | 118400 | 118400 | 118100 | 190 |
| 466 | 20250404 | 105500 | 17914685150 | 118400 | 118300 | 118400 | 118100 | 448 |
| 467 | 20250404 | 105400 | 17861672700 | 118200 | 118300 | 118500 | 118000 | 493 |
| 468 | 20250404 | 105300 | 17803363800 | 118300 | 118400 | 118400 | 118200 | 196 |
| 469 | 20250404 | 105200 | 17780174500 | 118400 | 118600 | 118700 | 118400 | 535 |
| 470 | 20250404 | 105100 | 17716762100 | 118700 | 118500 | 118700 | 118400 | 392 |
| 471 | 20250404 | 105000 | 17670293000 | 118600 | 118400 | 118600 | 118400 | 658 |
| 472 | 20250404 | 104900 | 17592289300 | 118500 | 118300 | 118700 | 118200 | 898 |
| 473 | 20250404 | 104800 | 17485923800 | 118300 | 118200 | 118300 | 118100 | 421 |
| 474 | 20250404 | 104700 | 17436164400 | 118200 | 118100 | 118200 | 118000 | 378 |
| 475 | 20250404 | 104600 | 17391501500 | 117900 | 118000 | 118300 | 117800 | 992 |
| 476 | 20250404 | 104500 | 17274426300 | 118000 | 117700 | 118200 | 117700 | 1096 |
| 477 | 20250404 | 104400 | 17145099400 | 117600 | 117600 | 117900 | 117500 | 2200 |
| 478 | 20250404 | 104300 | 16886296500 | 117600 | 117600 | 117700 | 117500 | 779 |
| 479 | 20250404 | 104200 | 16794738200 | 117600 | 117600 | 117800 | 117600 | 324 |
| 480 | 20250404 | 104100 | 16756601600 | 117600 | 117700 | 117800 | 117600 | 219 |
| 481 | 20250404 | 104000 | 16730819400 | 117700 | 117900 | 117900 | 117700 | 448 |
| 482 | 20250404 | 103900 | 16678063100 | 117900 | 117800 | 117900 | 117700 | 451 |
| 483 | 20250404 | 103800 | 16624930700 | 117900 | 117900 | 118000 | 117800 | 204 |
| 484 | 20250404 | 103700 | 16600883400 | 118000 | 118100 | 118100 | 117800 | 522 |
| 485 | 20250404 | 103600 | 16539347600 | 118100 | 118100 | 118100 | 117900 | 170 |
| 486 | 20250404 | 103500 | 16519278000 | 118100 | 118100 | 118200 | 117900 | 329 |
| 487 | 20250404 | 103400 | 16480446700 | 118200 | 118100 | 118200 | 118000 | 206 |
| 488 | 20250404 | 103300 | 16456112600 | 118200 | 117900 | 118200 | 117900 | 219 |
| 489 | 20250404 | 103200 | 16430252200 | 117900 | 118000 | 118000 | 117800 | 310 |
| 490 | 20250404 | 103100 | 16393699100 | 118000 | 118000 | 118100 | 117900 | 246 |
| 491 | 20250404 | 103000 | 16364670500 | 117900 | 118000 | 118000 | 117800 | 193 |
| 492 | 20250404 | 102900 | 16341912400 | 118000 | 118000 | 118100 | 117800 | 744 |
| 493 | 20250404 | 102800 | 16254101400 | 118000 | 118200 | 118200 | 117600 | 1181 |
| 494 | 20250404 | 102700 | 16115020200 | 118300 | 118100 | 118300 | 118000 | 213 |
| 495 | 20250404 | 102600 | 16089854200 | 118300 | 118400 | 118500 | 118000 | 847 |
| 496 | 20250404 | 102500 | 15989700700 | 118400 | 118600 | 118600 | 118300 | 779 |
| 497 | 20250404 | 102400 | 15897480200 | 118600 | 118500 | 118600 | 118300 | 439 |
| 498 | 20250404 | 102300 | 15845477000 | 118500 | 118300 | 119000 | 118100 | 5293 |
| 499 | 20250404 | 102200 | 15216704600 | 118100 | 118100 | 118300 | 118100 | 271 |
| 500 | 20250404 | 102100 | 15184677100 | 118100 | 118100 | 118300 | 118100 | 130 |
| 501 | 20250404 | 102000 | 15169313000 | 118200 | 118100 | 118200 | 117700 | 340 |
| 502 | 20250404 | 101900 | 15129196600 | 118100 | 118200 | 118200 | 117700 | 971 |
| 503 | 20250404 | 101800 | 15014677000 | 118200 | 118200 | 118300 | 118100 | 579 |
| 504 | 20250404 | 101700 | 14946227500 | 118200 | 118100 | 118300 | 118100 | 241 |
| 505 | 20250404 | 101600 | 14917729200 | 118200 | 118200 | 118400 | 117600 | 1800 |
| 506 | 20250404 | 101500 | 14705366600 | 118200 | 118500 | 118500 | 118100 | 425 |
| 507 | 20250404 | 101400 | 14655123600 | 118300 | 118400 | 118600 | 118200 | 375 |
| 508 | 20250404 | 101300 | 14610750900 | 118400 | 118100 | 118700 | 118100 | 389 |
| 509 | 20250404 | 101200 | 14564733300 | 118100 | 118200 | 118300 | 118000 | 201 |
| 510 | 20250404 | 101100 | 14540980200 | 118200 | 118300 | 118300 | 118100 | 847 |
| 511 | 20250404 | 101000 | 14440882900 | 118300 | 118500 | 118800 | 118200 | 876 |
| 512 | 20250404 | 100900 | 14337208400 | 118400 | 118800 | 118800 | 118300 | 620 |
| 513 | 20250404 | 100800 | 14263655300 | 118500 | 118600 | 118800 | 118500 | 368 |
| 514 | 20250404 | 100700 | 14220001300 | 118600 | 118800 | 118900 | 118500 | 491 |
| 515 | 20250404 | 100600 | 14161716300 | 118800 | 118800 | 119000 | 118600 | 430 |
| 516 | 20250404 | 100500 | 14110617500 | 118700 | 118700 | 119000 | 118100 | 4433 |
| 517 | 20250404 | 100400 | 13584592900 | 118700 | 118700 | 118800 | 118500 | 661 |
| 518 | 20250404 | 100300 | 13506120100 | 118700 | 118800 | 118800 | 118600 | 409 |
| 519 | 20250404 | 100200 | 13457563600 | 118800 | 118300 | 118800 | 118300 | 943 |
| 520 | 20250404 | 100100 | 13345689500 | 118500 | 118500 | 118600 | 118300 | 819 |
| 521 | 20250404 | 100000 | 13248698100 | 118400 | 118700 | 118700 | 118400 | 1020 |
| 522 | 20250404 | 095900 | 13127781100 | 118700 | 118700 | 118700 | 118500 | 693 |
| 523 | 20250404 | 095800 | 13045549100 | 118600 | 118700 | 118700 | 118600 | 304 |
| 524 | 20250404 | 095700 | 13009468600 | 118600 | 118600 | 118700 | 118300 | 806 |
| 525 | 20250404 | 095600 | 12913916100 | 118500 | 118500 | 118700 | 118400 | 555 |
| 526 | 20250404 | 095500 | 12848108100 | 118500 | 118400 | 118700 | 118300 | 887 |
| 527 | 20250404 | 095400 | 12743016150 | 118350 | 118200 | 118400 | 118100 | 622 |
| 528 | 20250404 | 095300 | 12669457150 | 118200 | 118300 | 118500 | 118100 | 663 |
| 529 | 20250404 | 095200 | 12591088700 | 118300 | 118000 | 118500 | 117900 | 1151 |
| 530 | 20250404 | 095100 | 12455078300 | 118000 | 118100 | 118300 | 118000 | 734 |
| 531 | 20250404 | 095000 | 12368356000 | 118200 | 118000 | 118200 | 117900 | 787 |
| 532 | 20250404 | 094900 | 12275475500 | 118000 | 117800 | 118000 | 117800 | 408 |
| 533 | 20250404 | 094800 | 12227369600 | 117800 | 117900 | 117900 | 117700 | 562 |
| 534 | 20250404 | 094700 | 12161142900 | 117800 | 118100 | 118100 | 117700 | 577 |
| 535 | 20250404 | 094600 | 12093120400 | 117900 | 117900 | 118000 | 117600 | 1384 |
| 536 | 20250404 | 094500 | 11930122600 | 117800 | 117800 | 118000 | 117700 | 862 |
| 537 | 20250404 | 094400 | 11828526300 | 117800 | 117700 | 118000 | 117600 | 982 |
| 538 | 20250404 | 094300 | 11712843100 | 117700 | 117600 | 117700 | 117400 | 1189 |
| 539 | 20250404 | 094200 | 11573097900 | 117600 | 118000 | 118000 | 117500 | 983 |
| 540 | 20250404 | 094100 | 11457384300 | 118000 | 117600 | 118000 | 117600 | 997 |
| 541 | 20250404 | 094000 | 11339959700 | 117500 | 117600 | 117600 | 117300 | 2585 |
| 542 | 20250404 | 093900 | 11036289400 | 117600 | 117900 | 118000 | 117600 | 877 |
| 543 | 20250404 | 093800 | 10933022700 | 117800 | 118100 | 118300 | 117800 | 2248 |
| 544 | 20250404 | 093700 | 10667696900 | 118100 | 117700 | 118300 | 117600 | 1549 |
| 545 | 20250404 | 093600 | 10484924100 | 117700 | 117700 | 117800 | 117200 | 2355 |
| 546 | 20250404 | 093500 | 10207935900 | 117600 | 118000 | 118000 | 117600 | 979 |
| 547 | 20250404 | 093400 | 10092601800 | 118100 | 118000 | 118100 | 117900 | 498 |
| 548 | 20250404 | 093300 | 10033835400 | 117900 | 118000 | 118100 | 117900 | 775 |
| 549 | 20250404 | 093200 | 9942347800 | 118000 | 118000 | 118300 | 117900 | 1133 |
| 550 | 20250404 | 093100 | 9808592700 | 118000 | 117800 | 118000 | 117800 | 1118 |
| 551 | 20250404 | 093000 | 9676781300 | 117800 | 118300 | 118300 | 117600 | 1425 |
| 552 | 20250404 | 092900 | 9508804800 | 118300 | 118300 | 118300 | 117900 | 1875 |
| 553 | 20250404 | 092800 | 9287457600 | 118200 | 118400 | 118600 | 117800 | 2366 |
| 554 | 20250404 | 092700 | 9007914900 | 118400 | 118300 | 118800 | 118200 | 1130 |
| 555 | 20250404 | 092600 | 8874064400 | 118500 | 118300 | 118500 | 118200 | 1309 |
| 556 | 20250404 | 092500 | 8719180800 | 118300 | 118100 | 118300 | 117900 | 971 |
| 557 | 20250404 | 092400 | 8604436100 | 118100 | 118500 | 118600 | 118100 | 874 |
| 558 | 20250404 | 092300 | 8501003800 | 118300 | 118800 | 118800 | 118300 | 992 |
| 559 | 20250404 | 092200 | 8383446200 | 118900 | 118900 | 119000 | 118500 | 1335 |
| 560 | 20250404 | 092100 | 8224861100 | 118800 | 119000 | 119200 | 118500 | 3014 |
| 561 | 20250404 | 092000 | 7866474950 | 118900 | 118600 | 119000 | 118400 | 971 |
| 562 | 20250404 | 091900 | 7751176350 | 118600 | 118750 | 119000 | 118500 | 927 |
| 563 | 20250404 | 091800 | 7641088550 | 118750 | 118400 | 118800 | 118200 | 953 |
| 564 | 20250404 | 091700 | 7528121950 | 118400 | 118500 | 118800 | 118200 | 2898 |
| 565 | 20250404 | 091600 | 7184741350 | 118500 | 118600 | 118900 | 118300 | 1028 |
| 566 | 20250404 | 091500 | 7062822950 | 118500 | 117900 | 119000 | 117700 | 2185 |
| 567 | 20250404 | 091400 | 6803833750 | 117900 | 117600 | 117900 | 117300 | 1647 |
| 568 | 20250404 | 091300 | 6610039350 | 117500 | 117950 | 117950 | 117100 | 2456 |
| 569 | 20250404 | 091200 | 6321213450 | 117900 | 118300 | 118300 | 117800 | 1778 |
| 570 | 20250404 | 091100 | 6111476450 | 118200 | 118400 | 118700 | 118100 | 2748 |
| 571 | 20250404 | 091000 | 5786486600 | 118400 | 119000 | 119300 | 118200 | 2621 |
| 572 | 20250404 | 090900 | 5475167100 | 118900 | 119800 | 119900 | 118900 | 3231 |
| 573 | 20250404 | 090800 | 5088927950 | 119800 | 120000 | 120200 | 119700 | 3064 |
| 574 | 20250404 | 090700 | 4721329200 | 120000 | 119900 | 120300 | 119800 | 5593 |
| 575 | 20250404 | 090600 | 4049618500 | 119800 | 119600 | 120200 | 119200 | 7520 |
| 576 | 20250404 | 090500 | 3148999150 | 119200 | 118300 | 119900 | 118300 | 10475 |
| 577 | 20250404 | 090400 | 1900915650 | 118300 | 118500 | 119000 | 118300 | 2791 |
| 578 | 20250404 | 090300 | 1569744050 | 118500 | 118400 | 118600 | 118300 | 1770 |
| 579 | 20250404 | 090200 | 1360166950 | 118400 | 118300 | 118650 | 118100 | 3378 |
| 580 | 20250404 | 090100 | 960096750 | 118400 | 118200 | 118800 | 118000 | 4446 |
| 581 | 20250404 | 090000 | 433448450 | 118300 | 116300 | 118500 | 116300 | 3693 |