35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 190700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 5259 |
| 3 | 20250404 | 190600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 4 | 20250404 | 190500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 5 | 20250404 | 190400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 6 | 20250404 | 190300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 7 | 20250404 | 190200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 8 | 20250404 | 190100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 9 | 20250404 | 190000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 10 | 20250404 | 185900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 11 | 20250404 | 185800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 12 | 20250404 | 185700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 13 | 20250404 | 185600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 14 | 20250404 | 185500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 15 | 20250404 | 185400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 16 | 20250404 | 185300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 17 | 20250404 | 185200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 18 | 20250404 | 185100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 19 | 20250404 | 185000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 20 | 20250404 | 184900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 21 | 20250404 | 184800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 22 | 20250404 | 184700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 23 | 20250404 | 184600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 24 | 20250404 | 184500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 25 | 20250404 | 184400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 26 | 20250404 | 184300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 27 | 20250404 | 184200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 28 | 20250404 | 184100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 29 | 20250404 | 184000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 30 | 20250404 | 183900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 31 | 20250404 | 183800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 32 | 20250404 | 183700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 5259 |
| 33 | 20250404 | 183600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 34 | 20250404 | 183500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 35 | 20250404 | 183400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 36 | 20250404 | 183300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 37 | 20250404 | 183200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 38 | 20250404 | 183100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 39 | 20250404 | 183000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 40 | 20250404 | 182900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 41 | 20250404 | 182800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 42 | 20250404 | 182700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 43 | 20250404 | 182600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 44 | 20250404 | 182500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 45 | 20250404 | 182400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 46 | 20250404 | 182300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 47 | 20250404 | 182200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 48 | 20250404 | 182100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 49 | 20250404 | 182000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 50 | 20250404 | 181900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 51 | 20250404 | 181800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 52 | 20250404 | 181700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 53 | 20250404 | 181600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 54 | 20250404 | 181500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 55 | 20250404 | 181400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 56 | 20250404 | 181300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 57 | 20250404 | 181200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 58 | 20250404 | 181100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 59 | 20250404 | 181000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 60 | 20250404 | 180900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 61 | 20250404 | 180800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 62 | 20250404 | 180700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 5259 |
| 63 | 20250404 | 180600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 64 | 20250404 | 180500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 65 | 20250404 | 180400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 66 | 20250404 | 180300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 67 | 20250404 | 180200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 68 | 20250404 | 180100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 69 | 20250404 | 180000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 70 | 20250404 | 175900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 71 | 20250404 | 175800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 72 | 20250404 | 175700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 73 | 20250404 | 175600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 74 | 20250404 | 175500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 75 | 20250404 | 175400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 76 | 20250404 | 175300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 77 | 20250404 | 175200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 78 | 20250404 | 175100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 79 | 20250404 | 175000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 80 | 20250404 | 174900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 81 | 20250404 | 174800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 82 | 20250404 | 174700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 83 | 20250404 | 174600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 84 | 20250404 | 174500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 85 | 20250404 | 174400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 86 | 20250404 | 174300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 87 | 20250404 | 174200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 88 | 20250404 | 174100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 89 | 20250404 | 174000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 90 | 20250404 | 173900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 91 | 20250404 | 173800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 92 | 20250404 | 173700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 5259 |
| 93 | 20250404 | 173600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 94 | 20250404 | 173500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 95 | 20250404 | 173400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 96 | 20250404 | 173300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 97 | 20250404 | 173200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 98 | 20250404 | 173100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 99 | 20250404 | 173000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 100 | 20250404 | 172900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 101 | 20250404 | 172800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 102 | 20250404 | 172700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 103 | 20250404 | 172600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 104 | 20250404 | 172500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 105 | 20250404 | 172400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 106 | 20250404 | 172300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 107 | 20250404 | 172200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 108 | 20250404 | 172100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 109 | 20250404 | 172000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 110 | 20250404 | 171900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 111 | 20250404 | 171800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 112 | 20250404 | 171700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 113 | 20250404 | 171600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 114 | 20250404 | 171500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 115 | 20250404 | 171400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 116 | 20250404 | 171300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 117 | 20250404 | 171200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 118 | 20250404 | 171100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 119 | 20250404 | 171000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 120 | 20250404 | 170900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 121 | 20250404 | 170800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 122 | 20250404 | 170700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 5259 |
| 123 | 20250404 | 170600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 124 | 20250404 | 170500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 125 | 20250404 | 170400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 126 | 20250404 | 170300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 127 | 20250404 | 170200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 128 | 20250404 | 170100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 129 | 20250404 | 170000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 130 | 20250404 | 165900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 131 | 20250404 | 165800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 132 | 20250404 | 165700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 133 | 20250404 | 165600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 134 | 20250404 | 165500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 135 | 20250404 | 165400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 136 | 20250404 | 165300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 137 | 20250404 | 165200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 138 | 20250404 | 165100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 139 | 20250404 | 165000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 140 | 20250404 | 164900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 141 | 20250404 | 164800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 142 | 20250404 | 164700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 143 | 20250404 | 164600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 144 | 20250404 | 164500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 145 | 20250404 | 164400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 146 | 20250404 | 164300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 147 | 20250404 | 164200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 148 | 20250404 | 164100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 149 | 20250404 | 164000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 150 | 20250404 | 163900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 151 | 20250404 | 163800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 152 | 20250404 | 163700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 5259 |
| 153 | 20250404 | 163600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 154 | 20250404 | 163500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 155 | 20250404 | 163400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 156 | 20250404 | 163300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 157 | 20250404 | 163200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 158 | 20250404 | 163100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 159 | 20250404 | 163000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 160 | 20250404 | 162900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 161 | 20250404 | 162800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 162 | 20250404 | 162700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 163 | 20250404 | 162600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 164 | 20250404 | 162500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 165 | 20250404 | 162400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 166 | 20250404 | 162300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 167 | 20250404 | 162200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 168 | 20250404 | 162100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 169 | 20250404 | 162000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 170 | 20250404 | 161900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 171 | 20250404 | 161800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 172 | 20250404 | 161700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 173 | 20250404 | 161600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 174 | 20250404 | 161500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 175 | 20250404 | 161400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 176 | 20250404 | 161300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 177 | 20250404 | 161200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 178 | 20250404 | 161100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 179 | 20250404 | 161000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 180 | 20250404 | 160900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 181 | 20250404 | 160800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 182 | 20250404 | 160700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 5259 |
| 183 | 20250404 | 160600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 184 | 20250404 | 160500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 185 | 20250404 | 160400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 186 | 20250404 | 160300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 187 | 20250404 | 160200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 188 | 20250404 | 160100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 189 | 20250404 | 160000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 190 | 20250404 | 155900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 191 | 20250404 | 155800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 192 | 20250404 | 155700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 193 | 20250404 | 155600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 194 | 20250404 | 155500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 195 | 20250404 | 155400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 196 | 20250404 | 155300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 197 | 20250404 | 155200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 198 | 20250404 | 155100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 199 | 20250404 | 155000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 200 | 20250404 | 154900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 201 | 20250404 | 154800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 202 | 20250404 | 154700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 203 | 20250404 | 154600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 204 | 20250404 | 154500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 205 | 20250404 | 154400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 206 | 20250404 | 154300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 207 | 20250404 | 154200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 208 | 20250404 | 154100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 209 | 20250404 | 154000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 210 | 20250404 | 153900 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 211 | 20250404 | 153800 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 212 | 20250404 | 153700 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 5259 |
| 213 | 20250404 | 153600 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 214 | 20250404 | 153500 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 215 | 20250404 | 153400 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 216 | 20250404 | 153300 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 217 | 20250404 | 153200 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 218 | 20250404 | 153100 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 0 |
| 219 | 20250404 | 153000 | 25217944000 | 118600 | 118600 | 118600 | 118600 | 5259 |
| 220 | 20250404 | 152900 | 24594226600 | 118600 | 118600 | 118600 | 118600 | 0 |
| 221 | 20250404 | 152800 | 24594226600 | 118600 | 118600 | 118600 | 118600 | 0 |
| 222 | 20250404 | 152700 | 24594226600 | 118600 | 118600 | 118600 | 118600 | 0 |
| 223 | 20250404 | 152600 | 24594226600 | 118600 | 118600 | 118600 | 118600 | 0 |
| 224 | 20250404 | 152500 | 24594226600 | 118600 | 118600 | 118600 | 118600 | 0 |
| 225 | 20250404 | 152400 | 24594226600 | 118600 | 118600 | 118600 | 118600 | 0 |
| 226 | 20250404 | 152300 | 24594226600 | 118600 | 118600 | 118600 | 118600 | 0 |
| 227 | 20250404 | 152200 | 24594226600 | 118600 | 118600 | 118600 | 118600 | 0 |
| 228 | 20250404 | 152100 | 24594226600 | 118600 | 118600 | 118600 | 118600 | 0 |
| 229 | 20250404 | 152000 | 24594226600 | 118600 | 118600 | 118600 | 118600 | 0 |
| 230 | 20250404 | 151900 | 24594226600 | 118600 | 118600 | 118600 | 118500 | 93 |
| 231 | 20250404 | 151800 | 24583198200 | 118550 | 118400 | 118600 | 118400 | 94 |
| 232 | 20250404 | 151700 | 24572060600 | 118400 | 118500 | 118500 | 118100 | 526 |
| 233 | 20250404 | 151600 | 24509823100 | 118500 | 118700 | 118700 | 118400 | 466 |
| 234 | 20250404 | 151500 | 24454565800 | 118800 | 118700 | 118800 | 118700 | 192 |
| 235 | 20250404 | 151400 | 24431765200 | 118900 | 118600 | 119200 | 118600 | 1312 |
| 236 | 20250404 | 151300 | 24275822000 | 118600 | 118400 | 118600 | 118400 | 597 |
| 237 | 20250404 | 151200 | 24205072300 | 118450 | 118400 | 118500 | 118200 | 480 |
| 238 | 20250404 | 151100 | 24148248550 | 118500 | 118350 | 118500 | 118300 | 452 |
| 239 | 20250404 | 151000 | 24094731850 | 118300 | 118300 | 118300 | 118100 | 320 |
| 240 | 20250404 | 150900 | 24056885650 | 118000 | 118200 | 118400 | 118000 | 276 |
| 241 | 20250404 | 150800 | 24024256350 | 118200 | 117900 | 118400 | 117900 | 605 |
| 242 | 20250404 | 150700 | 23952834950 | 118000 | 118000 | 118100 | 117800 | 613 |
| 243 | 20250404 | 150600 | 23880560750 | 118000 | 117800 | 118000 | 117800 | 301 |
| 244 | 20250404 | 150500 | 23845060050 | 117900 | 117900 | 118000 | 117700 | 393 |
| 245 | 20250404 | 150400 | 23798738050 | 117900 | 118000 | 118000 | 117700 | 151 |
| 246 | 20250404 | 150300 | 23780946550 | 118000 | 118100 | 118300 | 117900 | 1280 |
| 247 | 20250404 | 150200 | 23629761650 | 118100 | 117800 | 118100 | 117600 | 1368 |
| 248 | 20250404 | 150100 | 23468416350 | 117800 | 117900 | 118000 | 117600 | 307 |
| 249 | 20250404 | 150000 | 23432230650 | 117800 | 117900 | 117900 | 117800 | 232 |
| 250 | 20250404 | 145900 | 23404892650 | 117900 | 117600 | 117900 | 117500 | 383 |
| 251 | 20250404 | 145800 | 23359810150 | 117800 | 117600 | 118000 | 117600 | 209 |
| 252 | 20250404 | 145700 | 23335210050 | 118000 | 117300 | 118000 | 117200 | 807 |
| 253 | 20250404 | 145600 | 23240239250 | 117300 | 117600 | 117700 | 117200 | 515 |
| 254 | 20250404 | 145500 | 23179748050 | 117600 | 117600 | 118000 | 117300 | 1117 |
| 255 | 20250404 | 145400 | 23048411000 | 117600 | 117500 | 117900 | 117500 | 382 |
| 256 | 20250404 | 145300 | 23003475800 | 117500 | 117500 | 117600 | 117400 | 458 |
| 257 | 20250404 | 145200 | 22949652200 | 117500 | 117800 | 117900 | 117500 | 442 |
| 258 | 20250404 | 145100 | 22897599700 | 117800 | 117600 | 117900 | 117600 | 769 |
| 259 | 20250404 | 145000 | 22807034400 | 117600 | 117600 | 117700 | 117500 | 759 |
| 260 | 20250404 | 144900 | 22717779100 | 117600 | 117600 | 117700 | 117500 | 294 |
| 261 | 20250404 | 144800 | 22683204150 | 117600 | 117700 | 117800 | 117500 | 353 |
| 262 | 20250404 | 144700 | 22641675700 | 117700 | 117600 | 117800 | 117600 | 262 |
| 263 | 20250404 | 144600 | 22610831700 | 117600 | 117500 | 117700 | 117500 | 322 |
| 264 | 20250404 | 144500 | 22572958800 | 117500 | 117500 | 117900 | 117400 | 534 |
| 265 | 20250404 | 144400 | 22510160600 | 117500 | 117300 | 117900 | 117300 | 510 |
| 266 | 20250404 | 144300 | 22450160700 | 117400 | 117600 | 117700 | 117300 | 280 |
| 267 | 20250404 | 144200 | 22417278100 | 117500 | 117500 | 117700 | 117300 | 376 |
| 268 | 20250404 | 144100 | 22373090600 | 117600 | 117400 | 117600 | 117200 | 453 |
| 269 | 20250404 | 144000 | 22319910500 | 117400 | 117300 | 117700 | 117200 | 486 |
| 270 | 20250404 | 143900 | 22262821300 | 117300 | 116900 | 117700 | 116800 | 1774 |
| 271 | 20250404 | 143800 | 22055148800 | 116900 | 116900 | 117000 | 116700 | 1883 |
| 272 | 20250404 | 143700 | 21835266000 | 116800 | 117000 | 117200 | 116800 | 675 |
| 273 | 20250404 | 143600 | 21756339300 | 117200 | 117000 | 117200 | 116900 | 538 |
| 274 | 20250404 | 143500 | 21693372900 | 117000 | 117000 | 117200 | 116800 | 694 |
| 275 | 20250404 | 143400 | 21612183100 | 117000 | 116800 | 117100 | 116800 | 751 |
| 276 | 20250404 | 143300 | 21524349900 | 116800 | 116900 | 117000 | 116800 | 372 |
| 277 | 20250404 | 143200 | 21480868000 | 116900 | 116800 | 117000 | 116800 | 713 |
| 278 | 20250404 | 143100 | 21397503200 | 116800 | 116700 | 116900 | 116600 | 1011 |
| 279 | 20250404 | 143000 | 21279451550 | 116700 | 116900 | 116900 | 116600 | 479 |
| 280 | 20250404 | 142900 | 21223538450 | 116900 | 116900 | 117100 | 116900 | 1306 |
| 281 | 20250404 | 142800 | 21070784550 | 117000 | 116700 | 117000 | 116600 | 1168 |
| 282 | 20250404 | 142700 | 20934446150 | 116700 | 116700 | 116800 | 116600 | 1038 |
| 283 | 20250404 | 142600 | 20813312550 | 116700 | 116700 | 116800 | 116700 | 959 |
| 284 | 20250404 | 142500 | 20701380850 | 116700 | 116900 | 116900 | 116600 | 785 |
| 285 | 20250404 | 142400 | 20609723250 | 116900 | 116700 | 116900 | 116600 | 1112 |
| 286 | 20250404 | 142300 | 20479953900 | 116700 | 116600 | 116800 | 116600 | 707 |
| 287 | 20250404 | 142200 | 20397440400 | 116600 | 116600 | 116800 | 116600 | 766 |
| 288 | 20250404 | 142100 | 20308057400 | 116600 | 116700 | 116900 | 116600 | 1492 |
| 289 | 20250404 | 142000 | 20133904150 | 116700 | 117000 | 117000 | 116600 | 1381 |
| 290 | 20250404 | 141900 | 19972600900 | 117000 | 116800 | 117100 | 116600 | 1090 |
| 291 | 20250404 | 141800 | 19845200900 | 116800 | 117100 | 117100 | 116700 | 1052 |
| 292 | 20250404 | 141700 | 19722238600 | 117100 | 116900 | 117500 | 116900 | 624 |
| 293 | 20250404 | 141600 | 19649235600 | 116900 | 116900 | 117300 | 116900 | 844 |
| 294 | 20250404 | 141500 | 19550438700 | 116900 | 117000 | 117300 | 116900 | 982 |
| 295 | 20250404 | 141400 | 19435520500 | 117000 | 117000 | 117200 | 116900 | 641 |
| 296 | 20250404 | 141300 | 19360528700 | 117000 | 117000 | 117200 | 116900 | 1021 |
| 297 | 20250404 | 141200 | 19241044100 | 117000 | 117000 | 117100 | 117000 | 567 |
| 298 | 20250404 | 141100 | 19174685100 | 117000 | 117000 | 117100 | 117000 | 712 |
| 299 | 20250404 | 141000 | 19091355500 | 117000 | 117100 | 117300 | 117000 | 721 |
| 300 | 20250404 | 140900 | 19006906400 | 117000 | 116800 | 117500 | 116800 | 627 |
| 301 | 20250404 | 140800 | 18933543100 | 116900 | 116800 | 117100 | 116650 | 799 |
| 302 | 20250404 | 140700 | 18840171350 | 116900 | 116800 | 117000 | 116700 | 730 |
| 303 | 20250404 | 140600 | 18754895250 | 116900 | 116700 | 117200 | 116700 | 775 |
| 304 | 20250404 | 140500 | 18664320450 | 116700 | 117000 | 117200 | 116700 | 1679 |
| 305 | 20250404 | 140400 | 18468099500 | 117100 | 117200 | 117200 | 117000 | 881 |
| 306 | 20250404 | 140300 | 18364981400 | 117200 | 117100 | 117300 | 117000 | 872 |
| 307 | 20250404 | 140200 | 18262813900 | 117100 | 117000 | 117200 | 117000 | 718 |
| 308 | 20250404 | 140100 | 18178736000 | 117000 | 117100 | 117200 | 117000 | 674 |
| 309 | 20250404 | 140000 | 18099813100 | 117100 | 117300 | 117300 | 117100 | 588 |
| 310 | 20250404 | 135900 | 18030919200 | 117400 | 117200 | 117400 | 117100 | 902 |
| 311 | 20250404 | 135800 | 17925206800 | 117300 | 117100 | 117400 | 117100 | 655 |
| 312 | 20250404 | 135700 | 17848394500 | 117100 | 117400 | 117400 | 117100 | 608 |
| 313 | 20250404 | 135600 | 17777139250 | 117300 | 117400 | 117500 | 117200 | 802 |
| 314 | 20250404 | 135500 | 17683043550 | 117400 | 117300 | 117500 | 117200 | 538 |
| 315 | 20250404 | 135400 | 17619903050 | 117300 | 117300 | 117500 | 117300 | 693 |
| 316 | 20250404 | 135300 | 17538582350 | 117300 | 117400 | 117400 | 117300 | 484 |
| 317 | 20250404 | 135200 | 17481771250 | 117500 | 117500 | 117500 | 117300 | 564 |
| 318 | 20250404 | 135100 | 17415571550 | 117300 | 117500 | 117500 | 117300 | 536 |
| 319 | 20250404 | 135000 | 17352635900 | 117500 | 117500 | 117600 | 117300 | 433 |
| 320 | 20250404 | 134900 | 17301783200 | 117500 | 117300 | 117600 | 117300 | 429 |
| 321 | 20250404 | 134800 | 17251373400 | 117300 | 117400 | 117800 | 117300 | 580 |
| 322 | 20250404 | 134700 | 17183245900 | 117500 | 117100 | 117500 | 117100 | 690 |
| 323 | 20250404 | 134600 | 17102295800 | 117100 | 117300 | 117400 | 117100 | 436 |
| 324 | 20250404 | 134500 | 17051195200 | 117300 | 117300 | 117400 | 117300 | 553 |
| 325 | 20250404 | 134400 | 16986305800 | 117400 | 117200 | 117400 | 117200 | 1043 |
| 326 | 20250404 | 134300 | 16863971250 | 117200 | 117200 | 117300 | 117200 | 614 |
| 327 | 20250404 | 134200 | 16791988250 | 117300 | 117300 | 117300 | 117200 | 383 |
| 328 | 20250404 | 134100 | 16747082150 | 117300 | 117300 | 117300 | 117200 | 861 |
| 329 | 20250404 | 134000 | 16646136750 | 117300 | 117500 | 117500 | 117200 | 892 |
| 330 | 20250404 | 133900 | 16541482650 | 117500 | 117500 | 117600 | 117400 | 578 |
| 331 | 20250404 | 133800 | 16473582650 | 117500 | 117500 | 117600 | 117400 | 660 |
| 332 | 20250404 | 133700 | 16396031950 | 117400 | 117700 | 117700 | 117400 | 613 |
| 333 | 20250404 | 133600 | 16323961250 | 117700 | 117700 | 117700 | 117600 | 578 |
| 334 | 20250404 | 133500 | 16255951150 | 117600 | 117600 | 117700 | 117500 | 313 |
| 335 | 20250404 | 133400 | 16219142850 | 117700 | 117700 | 117800 | 117600 | 632 |
| 336 | 20250404 | 133300 | 16144768550 | 117700 | 117800 | 117900 | 117700 | 387 |
| 337 | 20250404 | 133200 | 16099199100 | 117900 | 117900 | 117900 | 117700 | 371 |
| 338 | 20250404 | 133100 | 16055506600 | 117900 | 117500 | 117900 | 117500 | 587 |
| 339 | 20250404 | 133000 | 15986441500 | 117500 | 117400 | 117600 | 117300 | 670 |
| 340 | 20250404 | 132900 | 15907758000 | 117400 | 117500 | 117600 | 117300 | 372 |
| 341 | 20250404 | 132800 | 15864053600 | 117600 | 117400 | 117600 | 117300 | 833 |
| 342 | 20250404 | 132700 | 15766257600 | 117300 | 117400 | 117500 | 117300 | 380 |
| 343 | 20250404 | 132600 | 15721667200 | 117400 | 117400 | 117500 | 117300 | 458 |
| 344 | 20250404 | 132500 | 15667915600 | 117400 | 117300 | 117400 | 117300 | 832 |
| 345 | 20250404 | 132400 | 15570266300 | 117400 | 117400 | 117400 | 117300 | 777 |
| 346 | 20250404 | 132300 | 15479068000 | 117400 | 117500 | 117600 | 117400 | 739 |
| 347 | 20250404 | 132200 | 15392228200 | 117500 | 117500 | 117700 | 117500 | 367 |
| 348 | 20250404 | 132100 | 15349083700 | 117300 | 117600 | 117700 | 117200 | 1533 |
| 349 | 20250404 | 132000 | 15169038400 | 117600 | 117500 | 117700 | 117300 | 598 |
| 350 | 20250404 | 131900 | 15098760000 | 117300 | 117700 | 117800 | 117200 | 1050 |
| 351 | 20250404 | 131800 | 14975347000 | 117800 | 117900 | 117900 | 117700 | 550 |
| 352 | 20250404 | 131700 | 14910571900 | 118000 | 118000 | 118100 | 117700 | 658 |
| 353 | 20250404 | 131600 | 14832994600 | 118100 | 118200 | 118200 | 117800 | 1837 |
| 354 | 20250404 | 131500 | 14616118100 | 118200 | 118600 | 118600 | 118200 | 415 |
| 355 | 20250404 | 131400 | 14566993800 | 118600 | 118600 | 118600 | 118400 | 240 |
| 356 | 20250404 | 131300 | 14538557000 | 118500 | 118400 | 118600 | 118300 | 587 |
| 357 | 20250404 | 131200 | 14469020200 | 118500 | 118600 | 118600 | 118400 | 98 |
| 358 | 20250404 | 131100 | 14457409000 | 118600 | 118500 | 118600 | 118200 | 548 |
| 359 | 20250404 | 131000 | 14392522500 | 118500 | 118400 | 118600 | 118200 | 826 |
| 360 | 20250404 | 130900 | 14294749350 | 118400 | 118400 | 118600 | 118200 | 1349 |
| 361 | 20250404 | 130800 | 14135119650 | 118400 | 118400 | 118400 | 118300 | 1051 |
| 362 | 20250404 | 130700 | 14010754850 | 118300 | 118500 | 118600 | 118300 | 1332 |
| 363 | 20250404 | 130600 | 13853016350 | 118500 | 118900 | 118900 | 118500 | 1747 |
| 364 | 20250404 | 130500 | 13645768150 | 119000 | 119100 | 119300 | 118600 | 1879 |
| 365 | 20250404 | 130400 | 13422306950 | 119100 | 119200 | 119300 | 119000 | 475 |
| 366 | 20250404 | 130300 | 13365698150 | 119200 | 119300 | 119400 | 119200 | 242 |
| 367 | 20250404 | 130200 | 13336833550 | 119300 | 119300 | 119400 | 119200 | 506 |
| 368 | 20250404 | 130100 | 13276475450 | 119400 | 119500 | 119500 | 119300 | 349 |
| 369 | 20250404 | 130000 | 13234804950 | 119500 | 119500 | 119700 | 119400 | 224 |
| 370 | 20250404 | 125900 | 13208042150 | 119400 | 119500 | 119700 | 119400 | 184 |
| 371 | 20250404 | 125800 | 13186043750 | 119500 | 119500 | 119700 | 119500 | 373 |
| 372 | 20250404 | 125700 | 13141452300 | 119400 | 119500 | 119600 | 119400 | 138 |
| 373 | 20250404 | 125600 | 13124963300 | 119600 | 119400 | 119600 | 119400 | 138 |
| 374 | 20250404 | 125500 | 13108472800 | 119400 | 119500 | 119500 | 119400 | 111 |
| 375 | 20250404 | 125400 | 13095212900 | 119500 | 119500 | 119500 | 119300 | 346 |
| 376 | 20250404 | 125300 | 13053907000 | 119500 | 119300 | 119700 | 119300 | 81 |
| 377 | 20250404 | 125200 | 13044236500 | 119300 | 119800 | 119800 | 119300 | 540 |
| 378 | 20250404 | 125100 | 12979700900 | 120000 | 119800 | 120200 | 119600 | 819 |
| 379 | 20250404 | 125000 | 12881633500 | 119800 | 119800 | 120000 | 119400 | 1840 |
| 380 | 20250404 | 124900 | 12661350900 | 119400 | 119800 | 119800 | 119400 | 2840 |
| 381 | 20250404 | 124800 | 12321817800 | 119800 | 119800 | 119800 | 119700 | 39 |
| 382 | 20250404 | 124700 | 12317146100 | 119800 | 119900 | 120000 | 119700 | 390 |
| 383 | 20250404 | 124600 | 12270409400 | 120000 | 119900 | 120000 | 119900 | 265 |
| 384 | 20250404 | 124500 | 12238634800 | 119900 | 119800 | 119900 | 119800 | 256 |
| 385 | 20250404 | 124400 | 12207944800 | 119900 | 119800 | 119900 | 119800 | 55 |
| 386 | 20250404 | 124300 | 12201353500 | 119900 | 119900 | 119900 | 119800 | 38 |
| 387 | 20250404 | 124200 | 12196798600 | 119900 | 119900 | 119900 | 119800 | 257 |
| 388 | 20250404 | 124100 | 12165995300 | 119800 | 119900 | 119900 | 119800 | 67 |
| 389 | 20250404 | 124000 | 12157965100 | 119800 | 119900 | 119900 | 119800 | 92 |
| 390 | 20250404 | 123900 | 12146939100 | 119800 | 119900 | 119900 | 119800 | 30 |
| 391 | 20250404 | 123800 | 12143343400 | 119800 | 119800 | 119900 | 119800 | 66 |
| 392 | 20250404 | 123700 | 12135432100 | 119900 | 119900 | 119900 | 119800 | 201 |
| 393 | 20250404 | 123600 | 12111338300 | 119800 | 119900 | 119900 | 119800 | 34 |
| 394 | 20250404 | 123500 | 12107262300 | 119900 | 120000 | 120000 | 119800 | 130 |
| 395 | 20250404 | 123400 | 12091682000 | 120000 | 119900 | 120000 | 119900 | 88 |
| 396 | 20250404 | 123300 | 12081129600 | 119900 | 119900 | 119900 | 119700 | 231 |
| 397 | 20250404 | 123200 | 12053442900 | 119900 | 119800 | 119900 | 119700 | 265 |
| 398 | 20250404 | 123100 | 12021697000 | 119800 | 119800 | 119900 | 119700 | 208 |
| 399 | 20250404 | 123000 | 11996776600 | 119800 | 119900 | 119900 | 119800 | 66 |
| 400 | 20250404 | 122900 | 11988866500 | 119800 | 119900 | 119900 | 119800 | 35 |
| 401 | 20250404 | 122800 | 11984671600 | 119900 | 119900 | 119900 | 119800 | 226 |
| 402 | 20250404 | 122700 | 11957578900 | 119900 | 119900 | 119900 | 119800 | 148 |
| 403 | 20250404 | 122600 | 11939835400 | 119900 | 119800 | 119900 | 119800 | 54 |
| 404 | 20250404 | 122500 | 11933364300 | 119800 | 119900 | 119900 | 119700 | 301 |
| 405 | 20250404 | 122400 | 11897279000 | 119900 | 120100 | 120100 | 119700 | 2164 |
| 406 | 20250404 | 122300 | 11637720450 | 120200 | 120200 | 120200 | 120100 | 81 |
| 407 | 20250404 | 122200 | 11627988950 | 120200 | 120300 | 120300 | 120200 | 41 |
| 408 | 20250404 | 122100 | 11623058850 | 120300 | 120200 | 120300 | 120100 | 117 |
| 409 | 20250404 | 122000 | 11608995650 | 120200 | 120200 | 120200 | 120100 | 155 |
| 410 | 20250404 | 121900 | 11590366150 | 120200 | 120100 | 120200 | 120100 | 148 |
| 411 | 20250404 | 121800 | 11572580950 | 120200 | 120200 | 120200 | 120100 | 48 |
| 412 | 20250404 | 121700 | 11566813550 | 120200 | 120200 | 120300 | 120100 | 182 |
| 413 | 20250404 | 121600 | 11544937250 | 120200 | 120500 | 120500 | 120200 | 294 |
| 414 | 20250404 | 121500 | 11509571150 | 120500 | 120200 | 120500 | 120200 | 397 |
| 415 | 20250404 | 121400 | 11461816550 | 120200 | 120200 | 120200 | 120100 | 164 |
| 416 | 20250404 | 121300 | 11442108250 | 120200 | 120200 | 120200 | 120100 | 59 |
| 417 | 20250404 | 121200 | 11435019450 | 120200 | 120200 | 120200 | 120100 | 74 |
| 418 | 20250404 | 121100 | 11426124950 | 120100 | 120100 | 120200 | 120100 | 70 |
| 419 | 20250404 | 121000 | 11417715550 | 120200 | 120300 | 120300 | 120100 | 189 |
| 420 | 20250404 | 120900 | 11394995550 | 120300 | 120400 | 120400 | 120200 | 321 |
| 421 | 20250404 | 120800 | 11356378550 | 120500 | 120600 | 120600 | 120400 | 75 |
| 422 | 20250404 | 120700 | 11347343950 | 120600 | 120200 | 120600 | 120200 | 248 |
| 423 | 20250404 | 120600 | 11317491950 | 120300 | 120100 | 120300 | 120000 | 567 |
| 424 | 20250404 | 120500 | 11249407850 | 120300 | 120400 | 120400 | 120100 | 510 |
| 425 | 20250404 | 120400 | 11188070950 | 120350 | 120300 | 120500 | 120200 | 418 |
| 426 | 20250404 | 120300 | 11137728750 | 120200 | 120300 | 120500 | 120200 | 345 |
| 427 | 20250404 | 120200 | 11096213650 | 120200 | 120400 | 120500 | 120200 | 893 |
| 428 | 20250404 | 120100 | 10988741350 | 120500 | 120500 | 120500 | 120400 | 205 |
| 429 | 20250404 | 120000 | 10964048350 | 120500 | 120600 | 120800 | 120500 | 311 |
| 430 | 20250404 | 115900 | 10926539850 | 120800 | 120600 | 120800 | 120600 | 407 |
| 431 | 20250404 | 115800 | 10877436650 | 120800 | 120700 | 120800 | 120600 | 116 |
| 432 | 20250404 | 115700 | 10863432750 | 120700 | 120800 | 120900 | 120700 | 139 |
| 433 | 20250404 | 115600 | 10846646050 | 120900 | 120900 | 120900 | 120800 | 32 |
| 434 | 20250404 | 115500 | 10842777650 | 120900 | 120800 | 120900 | 120800 | 349 |
| 435 | 20250404 | 115400 | 10800601250 | 120800 | 121000 | 121000 | 120800 | 548 |
| 436 | 20250404 | 115300 | 10734377950 | 121100 | 121100 | 121100 | 121000 | 168 |
| 437 | 20250404 | 115200 | 10714039750 | 121000 | 121400 | 121400 | 121000 | 405 |
| 438 | 20250404 | 115100 | 10664930950 | 121500 | 121500 | 121500 | 121500 | 46 |
| 439 | 20250404 | 115000 | 10659341950 | 121500 | 121700 | 121700 | 121500 | 264 |
| 440 | 20250404 | 114900 | 10627251650 | 121700 | 121600 | 121700 | 121600 | 135 |
| 441 | 20250404 | 114800 | 10610831950 | 121600 | 121500 | 121600 | 121500 | 54 |
| 442 | 20250404 | 114700 | 10604267250 | 121600 | 121700 | 121700 | 121500 | 100 |
| 443 | 20250404 | 114600 | 10592103750 | 121700 | 121700 | 121700 | 121700 | 15 |
| 444 | 20250404 | 114500 | 10590278250 | 121700 | 121500 | 121700 | 121400 | 438 |
| 445 | 20250404 | 114400 | 10537028250 | 121500 | 121600 | 121700 | 121500 | 163 |
| 446 | 20250404 | 114300 | 10517212350 | 121700 | 121700 | 121800 | 121600 | 222 |
| 447 | 20250404 | 114200 | 10490200550 | 121900 | 121800 | 121900 | 121700 | 166 |
| 448 | 20250404 | 114100 | 10469981250 | 121800 | 121500 | 121800 | 121100 | 869 |
| 449 | 20250404 | 114000 | 10364395150 | 121600 | 121500 | 121600 | 121500 | 147 |
| 450 | 20250404 | 113900 | 10346532650 | 121500 | 121500 | 121500 | 121400 | 103 |
| 451 | 20250404 | 113800 | 10334018350 | 121500 | 121200 | 121600 | 121200 | 276 |
| 452 | 20250404 | 113700 | 10300473650 | 121400 | 121400 | 121400 | 121100 | 130 |
| 453 | 20250404 | 113600 | 10284692250 | 121400 | 121200 | 121400 | 121100 | 497 |
| 454 | 20250404 | 113500 | 10224445850 | 121200 | 120800 | 121600 | 120800 | 895 |
| 455 | 20250404 | 113400 | 10116094650 | 120900 | 120900 | 120900 | 120900 | 99 |
| 456 | 20250404 | 113300 | 10104125550 | 120900 | 120700 | 121000 | 120600 | 1324 |
| 457 | 20250404 | 113200 | 9944210750 | 120700 | 120900 | 120900 | 120600 | 258 |
| 458 | 20250404 | 113100 | 9913052850 | 120800 | 121300 | 121300 | 120800 | 532 |
| 459 | 20250404 | 113000 | 9848651050 | 121300 | 121300 | 121500 | 121100 | 602 |
| 460 | 20250404 | 112900 | 9775631750 | 121300 | 121500 | 121600 | 121200 | 630 |
| 461 | 20250404 | 112800 | 9699105050 | 121500 | 121900 | 121900 | 121400 | 161 |
| 462 | 20250404 | 112700 | 9679521650 | 121900 | 121800 | 122200 | 121700 | 537 |
| 463 | 20250404 | 112600 | 9614080350 | 121800 | 121700 | 121800 | 121600 | 386 |
| 464 | 20250404 | 112500 | 9567128950 | 121600 | 121700 | 122300 | 121600 | 965 |
| 465 | 20250404 | 112400 | 9449648750 | 121700 | 121700 | 122300 | 121700 | 500 |
| 466 | 20250404 | 112300 | 9388710350 | 121800 | 122400 | 122500 | 121800 | 452 |
| 467 | 20250404 | 112200 | 9333468650 | 122400 | 122100 | 122500 | 122000 | 1139 |
| 468 | 20250404 | 112100 | 9194300750 | 122100 | 122400 | 122400 | 122000 | 682 |
| 469 | 20250404 | 112000 | 9111008550 | 122400 | 122100 | 122400 | 122100 | 197 |
| 470 | 20250404 | 111900 | 9086925250 | 122200 | 122100 | 122200 | 122000 | 264 |
| 471 | 20250404 | 111800 | 9054693150 | 122000 | 122500 | 122500 | 121900 | 712 |
| 472 | 20250404 | 111700 | 8967729350 | 122600 | 122600 | 122600 | 122500 | 118 |
| 473 | 20250404 | 111600 | 8953271350 | 122700 | 122500 | 122700 | 122400 | 202 |
| 474 | 20250404 | 111500 | 8928533250 | 122500 | 122500 | 122500 | 122400 | 94 |
| 475 | 20250404 | 111400 | 8917022450 | 122500 | 122300 | 122600 | 122300 | 144 |
| 476 | 20250404 | 111300 | 8899398550 | 122300 | 122400 | 122400 | 122300 | 114 |
| 477 | 20250404 | 111200 | 8885449250 | 122300 | 122400 | 122400 | 122300 | 23 |
| 478 | 20250404 | 111100 | 8882635750 | 122500 | 122600 | 122600 | 122500 | 224 |
| 479 | 20250404 | 111000 | 8855184950 | 122600 | 122500 | 122700 | 122500 | 161 |
| 480 | 20250404 | 110900 | 8835449850 | 122500 | 122400 | 122700 | 122300 | 154 |
| 481 | 20250404 | 110800 | 8816586850 | 122800 | 122200 | 122800 | 122100 | 364 |
| 482 | 20250404 | 110700 | 8772064750 | 122300 | 121700 | 122400 | 121700 | 842 |
| 483 | 20250404 | 110600 | 8669293350 | 121700 | 121500 | 121800 | 121500 | 240 |
| 484 | 20250404 | 110500 | 8640089750 | 121400 | 121400 | 121400 | 121200 | 197 |
| 485 | 20250404 | 110400 | 8616182650 | 121500 | 121500 | 121500 | 121400 | 128 |
| 486 | 20250404 | 110300 | 8600641950 | 121500 | 121300 | 121800 | 121300 | 229 |
| 487 | 20250404 | 110200 | 8572795950 | 121300 | 121400 | 121400 | 121100 | 318 |
| 488 | 20250404 | 110100 | 8534228550 | 121500 | 121600 | 121600 | 121500 | 32 |
| 489 | 20250404 | 110000 | 8530339350 | 121500 | 121300 | 121500 | 121300 | 276 |
| 490 | 20250404 | 105900 | 8496826350 | 121300 | 121500 | 121500 | 121200 | 189 |
| 491 | 20250404 | 105800 | 8473884950 | 121400 | 121500 | 121600 | 121400 | 50 |
| 492 | 20250404 | 105700 | 8467811950 | 121500 | 121600 | 121600 | 121500 | 69 |
| 493 | 20250404 | 105600 | 8459425450 | 121600 | 121500 | 121600 | 121500 | 182 |
| 494 | 20250404 | 105500 | 8437305850 | 121500 | 121500 | 121800 | 121400 | 392 |
| 495 | 20250404 | 105400 | 8389655650 | 121500 | 121300 | 121700 | 121200 | 1298 |
| 496 | 20250404 | 105300 | 8231994450 | 121300 | 121300 | 121300 | 121200 | 61 |
| 497 | 20250404 | 105200 | 8224599350 | 121300 | 121100 | 121300 | 121000 | 811 |
| 498 | 20250404 | 105100 | 8126333050 | 121100 | 121000 | 121100 | 121000 | 118 |
| 499 | 20250404 | 105000 | 8112052450 | 121100 | 121000 | 121100 | 120900 | 280 |
| 500 | 20250404 | 104900 | 8078169450 | 121000 | 120900 | 121100 | 120800 | 626 |
| 501 | 20250404 | 104800 | 8002417050 | 120900 | 120900 | 121000 | 120800 | 278 |
| 502 | 20250404 | 104700 | 7968811850 | 121000 | 120600 | 121000 | 120600 | 1604 |
| 503 | 20250404 | 104600 | 7775141550 | 120600 | 120500 | 120800 | 120500 | 1395 |
| 504 | 20250404 | 104500 | 7606966150 | 120500 | 120200 | 120500 | 120200 | 451 |
| 505 | 20250404 | 104400 | 7552699750 | 120300 | 120300 | 120300 | 120300 | 12 |
| 506 | 20250404 | 104300 | 7551256150 | 120300 | 120300 | 120300 | 120200 | 84 |
| 507 | 20250404 | 104200 | 7541157150 | 120300 | 120300 | 120300 | 120200 | 24 |
| 508 | 20250404 | 104100 | 7538271550 | 120300 | 120300 | 120300 | 120200 | 76 |
| 509 | 20250404 | 104000 | 7529133250 | 120300 | 120200 | 120300 | 120200 | 11 |
| 510 | 20250404 | 103900 | 7527810650 | 120300 | 120200 | 120300 | 120200 | 94 |
| 511 | 20250404 | 103800 | 7516509850 | 120300 | 120300 | 120300 | 120200 | 27 |
| 512 | 20250404 | 103700 | 7513263250 | 120300 | 120200 | 120300 | 120200 | 40 |
| 513 | 20250404 | 103600 | 7508454350 | 120200 | 120200 | 120200 | 120000 | 434 |
| 514 | 20250404 | 103500 | 7456311250 | 120200 | 120100 | 120200 | 120100 | 57 |
| 515 | 20250404 | 103400 | 7449464450 | 120200 | 120100 | 120200 | 120000 | 134 |
| 516 | 20250404 | 103300 | 7433370650 | 120100 | 120100 | 120200 | 120100 | 74 |
| 517 | 20250404 | 103200 | 7424481950 | 120200 | 119900 | 120200 | 119800 | 523 |
| 518 | 20250404 | 103100 | 7361716550 | 119900 | 120100 | 120100 | 119800 | 1183 |
| 519 | 20250404 | 103000 | 7219752250 | 120100 | 119850 | 120100 | 119800 | 355 |
| 520 | 20250404 | 102900 | 7177172850 | 119800 | 120000 | 120000 | 119800 | 346 |
| 521 | 20250404 | 102800 | 7135688050 | 120000 | 120200 | 120200 | 119900 | 829 |
| 522 | 20250404 | 102700 | 7036184050 | 120200 | 120100 | 120200 | 120100 | 119 |
| 523 | 20250404 | 102600 | 7021882150 | 120200 | 120300 | 120400 | 120100 | 874 |
| 524 | 20250404 | 102500 | 6916784650 | 120400 | 120600 | 120600 | 120300 | 168 |
| 525 | 20250404 | 102400 | 6896559350 | 120500 | 120600 | 120600 | 120400 | 231 |
| 526 | 20250404 | 102300 | 6868723750 | 120300 | 120300 | 120600 | 120300 | 200 |
| 527 | 20250404 | 102200 | 6844641750 | 120300 | 120400 | 120500 | 120300 | 170 |
| 528 | 20250404 | 102100 | 6824175900 | 120500 | 120500 | 120600 | 120400 | 132 |
| 529 | 20250404 | 102000 | 6808275900 | 120500 | 120500 | 120700 | 120400 | 420 |
| 530 | 20250404 | 101900 | 6757655700 | 120700 | 120500 | 120700 | 120400 | 592 |
| 531 | 20250404 | 101800 | 6686300400 | 120500 | 120400 | 120500 | 120300 | 364 |
| 532 | 20250404 | 101700 | 6642486400 | 120400 | 120600 | 120700 | 120300 | 1150 |
| 533 | 20250404 | 101600 | 6503885600 | 120700 | 120300 | 120700 | 120300 | 700 |
| 534 | 20250404 | 101500 | 6419609950 | 120250 | 120100 | 120300 | 120100 | 45 |
| 535 | 20250404 | 101400 | 6414201800 | 120300 | 120100 | 120300 | 120000 | 1037 |
| 536 | 20250404 | 101300 | 6289643500 | 120100 | 119700 | 120200 | 119700 | 745 |
| 537 | 20250404 | 101200 | 6200234500 | 119700 | 119800 | 120000 | 119700 | 1352 |
| 538 | 20250404 | 101100 | 6038087400 | 119800 | 119700 | 120000 | 119600 | 1298 |
| 539 | 20250404 | 101000 | 5882393200 | 119700 | 119700 | 119900 | 119700 | 246 |
| 540 | 20250404 | 100900 | 5852938800 | 119700 | 120000 | 120200 | 119700 | 994 |
| 541 | 20250404 | 100800 | 5733746500 | 120000 | 120200 | 120300 | 120000 | 232 |
| 542 | 20250404 | 100700 | 5705866800 | 120200 | 120100 | 120300 | 120100 | 179 |
| 543 | 20250404 | 100600 | 5684362100 | 120000 | 120000 | 120100 | 120000 | 288 |
| 544 | 20250404 | 100500 | 5649785400 | 120000 | 120200 | 120300 | 120000 | 999 |
| 545 | 20250404 | 100400 | 5529812050 | 120300 | 120300 | 120300 | 120200 | 66 |
| 546 | 20250404 | 100300 | 5521873350 | 120300 | 120300 | 120400 | 120200 | 98 |
| 547 | 20250404 | 100200 | 5510085050 | 120300 | 120200 | 120400 | 120100 | 421 |
| 548 | 20250404 | 100100 | 5459500950 | 120100 | 120200 | 120300 | 120100 | 303 |
| 549 | 20250404 | 100000 | 5423078450 | 120100 | 120400 | 120400 | 120100 | 534 |
| 550 | 20250404 | 095900 | 5358821850 | 120400 | 120400 | 120600 | 120400 | 354 |
| 551 | 20250404 | 095800 | 5316185950 | 120600 | 120400 | 120700 | 120300 | 115 |
| 552 | 20250404 | 095700 | 5302330550 | 120400 | 120100 | 120500 | 119900 | 1210 |
| 553 | 20250404 | 095600 | 5156939850 | 120100 | 119800 | 120100 | 119800 | 62 |
| 554 | 20250404 | 095500 | 5149501750 | 119800 | 119900 | 120100 | 119700 | 426 |
| 555 | 20250404 | 095400 | 5098438100 | 120100 | 120300 | 120300 | 119900 | 326 |
| 556 | 20250404 | 095300 | 5059313600 | 120100 | 120400 | 120400 | 120000 | 38 |
| 557 | 20250404 | 095200 | 5054747200 | 120100 | 120000 | 120400 | 119900 | 920 |
| 558 | 20250404 | 095100 | 4944294800 | 120000 | 120000 | 120000 | 119700 | 65 |
| 559 | 20250404 | 095000 | 4936504400 | 119500 | 119700 | 120400 | 119500 | 2142 |
| 560 | 20250404 | 094900 | 4679608600 | 119600 | 119800 | 119900 | 119500 | 1011 |
| 561 | 20250404 | 094800 | 4558631100 | 119800 | 119700 | 119900 | 119700 | 286 |
| 562 | 20250404 | 094700 | 4524372100 | 119700 | 119800 | 119900 | 119700 | 337 |
| 563 | 20250404 | 094600 | 4484010400 | 119900 | 119900 | 119900 | 119900 | 7 |
| 564 | 20250404 | 094500 | 4483171100 | 119900 | 119900 | 119900 | 119700 | 161 |
| 565 | 20250404 | 094400 | 4463871300 | 119600 | 119700 | 119900 | 119600 | 137 |
| 566 | 20250404 | 094300 | 4447470600 | 119600 | 119800 | 119900 | 119600 | 518 |
| 567 | 20250404 | 094200 | 4385418100 | 119900 | 119900 | 120200 | 119700 | 653 |
| 568 | 20250404 | 094100 | 4307113300 | 119900 | 119800 | 119900 | 119500 | 275 |
| 569 | 20250404 | 094000 | 4274177900 | 119600 | 120100 | 120400 | 119600 | 1225 |
| 570 | 20250404 | 093900 | 4127315000 | 120000 | 120000 | 120400 | 119700 | 1251 |
| 571 | 20250404 | 093800 | 3977334000 | 120000 | 120000 | 120000 | 119600 | 194 |
| 572 | 20250404 | 093700 | 3954089000 | 119700 | 120000 | 120500 | 119600 | 374 |
| 573 | 20250404 | 093600 | 3909301300 | 119800 | 119800 | 120500 | 119600 | 1033 |
| 574 | 20250404 | 093500 | 3785434700 | 119500 | 119200 | 119800 | 118900 | 3168 |
| 575 | 20250404 | 093400 | 3407375700 | 119100 | 118600 | 119200 | 118300 | 1231 |
| 576 | 20250404 | 093300 | 3261063600 | 118400 | 118600 | 118900 | 118200 | 4609 |
| 577 | 20250404 | 093200 | 2715202000 | 118500 | 118800 | 118800 | 118200 | 1351 |
| 578 | 20250404 | 093100 | 2555192400 | 118800 | 118700 | 119100 | 118500 | 387 |
| 579 | 20250404 | 093000 | 2509246950 | 118800 | 119100 | 119100 | 118700 | 588 |
| 580 | 20250404 | 092900 | 2439338250 | 118700 | 119500 | 119500 | 118700 | 1545 |
| 581 | 20250404 | 092800 | 2255297600 | 119600 | 119600 | 119800 | 119300 | 587 |
| 582 | 20250404 | 092700 | 2185142050 | 119500 | 119700 | 119700 | 119300 | 1435 |
| 583 | 20250404 | 092600 | 2013634100 | 119500 | 119900 | 120000 | 119400 | 1276 |
| 584 | 20250404 | 092500 | 1860893800 | 119700 | 120300 | 121100 | 119600 | 4708 |
| 585 | 20250404 | 092400 | 1295027450 | 120500 | 120800 | 120900 | 120300 | 1052 |
| 586 | 20250404 | 092300 | 1168098200 | 120900 | 121100 | 121200 | 120600 | 972 |
| 587 | 20250404 | 092200 | 1050577450 | 121200 | 121300 | 121300 | 121100 | 592 |
| 588 | 20250404 | 092100 | 978841750 | 121300 | 121600 | 121700 | 121300 | 511 |
| 589 | 20250404 | 092000 | 916762850 | 121600 | 121600 | 121800 | 121600 | 91 |
| 590 | 20250404 | 091900 | 905693350 | 121700 | 121600 | 121700 | 121500 | 215 |
| 591 | 20250404 | 091800 | 879542550 | 121600 | 121700 | 121900 | 121600 | 251 |
| 592 | 20250404 | 091700 | 848996150 | 121700 | 121800 | 122000 | 121600 | 396 |
| 593 | 20250404 | 091600 | 800795550 | 121700 | 121600 | 121700 | 121500 | 271 |
| 594 | 20250404 | 091500 | 767833850 | 121500 | 121600 | 121600 | 121400 | 1015 |
| 595 | 20250404 | 091400 | 644495950 | 121500 | 121400 | 121800 | 121400 | 1692 |
| 596 | 20250404 | 091300 | 438909750 | 121400 | 121500 | 121600 | 121300 | 278 |
| 597 | 20250404 | 091200 | 405161250 | 121500 | 121500 | 121500 | 121400 | 325 |
| 598 | 20250404 | 091100 | 365685950 | 121500 | 121400 | 121500 | 121400 | 44 |
| 599 | 20250404 | 091000 | 360340350 | 121400 | 121500 | 121800 | 121300 | 219 |
| 600 | 20250404 | 090900 | 333755050 | 121500 | 121400 | 122100 | 120600 | 715 |
| 601 | 20250404 | 090800 | 247064250 | 121500 | 121500 | 121900 | 121400 | 250 |
| 602 | 20250404 | 090700 | 216682550 | 121400 | 121700 | 121700 | 121400 | 159 |
| 603 | 20250404 | 090600 | 197360650 | 121900 | 122000 | 122000 | 121500 | 135 |
| 604 | 20250404 | 090500 | 180935450 | 121500 | 121500 | 122000 | 121500 | 152 |
| 605 | 20250404 | 090400 | 162463550 | 121500 | 121600 | 121600 | 121300 | 121 |
| 606 | 20250404 | 090300 | 147768150 | 121600 | 121500 | 121600 | 121300 | 191 |
| 607 | 20250404 | 090200 | 124569650 | 121500 | 121500 | 122000 | 121000 | 322 |
| 608 | 20250404 | 090100 | 85511000 | 121500 | 121700 | 122000 | 121500 | 94 |
| 609 | 20250404 | 090000 | 74073800 | 121500 | 122000 | 122400 | 121300 | 607 |