33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 190900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 4996 |
| 3 | 20250404 | 190800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 4 | 20250404 | 190700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 5 | 20250404 | 190600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 6 | 20250404 | 190500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 7 | 20250404 | 190400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 8 | 20250404 | 190300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 9 | 20250404 | 190200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 10 | 20250404 | 190100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 11 | 20250404 | 190000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 12 | 20250404 | 185900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 13 | 20250404 | 185800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 14 | 20250404 | 185700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 15 | 20250404 | 185600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 16 | 20250404 | 185500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 17 | 20250404 | 185400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 18 | 20250404 | 185300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 19 | 20250404 | 185200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 20 | 20250404 | 185100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 21 | 20250404 | 185000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 22 | 20250404 | 184900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 23 | 20250404 | 184800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 24 | 20250404 | 184700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 25 | 20250404 | 184600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 26 | 20250404 | 184500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 27 | 20250404 | 184400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 28 | 20250404 | 184300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 29 | 20250404 | 184200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 30 | 20250404 | 184100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 31 | 20250404 | 184000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 32 | 20250404 | 183900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 4996 |
| 33 | 20250404 | 183800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 34 | 20250404 | 183700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 35 | 20250404 | 183600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 36 | 20250404 | 183500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 37 | 20250404 | 183400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 38 | 20250404 | 183300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 39 | 20250404 | 183200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 40 | 20250404 | 183100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 41 | 20250404 | 183000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 42 | 20250404 | 182900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 43 | 20250404 | 182800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 44 | 20250404 | 182700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 45 | 20250404 | 182600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 46 | 20250404 | 182500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 47 | 20250404 | 182400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 48 | 20250404 | 182300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 49 | 20250404 | 182200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 50 | 20250404 | 182100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 51 | 20250404 | 182000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 52 | 20250404 | 181900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 53 | 20250404 | 181800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 54 | 20250404 | 181700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 55 | 20250404 | 181600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 56 | 20250404 | 181500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 57 | 20250404 | 181400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 58 | 20250404 | 181300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 59 | 20250404 | 181200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 60 | 20250404 | 181100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 61 | 20250404 | 181000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 62 | 20250404 | 180900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 4996 |
| 63 | 20250404 | 180800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 64 | 20250404 | 180700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 65 | 20250404 | 180600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 66 | 20250404 | 180500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 67 | 20250404 | 180400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 68 | 20250404 | 180300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 69 | 20250404 | 180200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 70 | 20250404 | 180100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 71 | 20250404 | 180000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 72 | 20250404 | 175900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 73 | 20250404 | 175800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 74 | 20250404 | 175700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 75 | 20250404 | 175600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 76 | 20250404 | 175500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 77 | 20250404 | 175400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 78 | 20250404 | 175300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 79 | 20250404 | 175200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 80 | 20250404 | 175100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 81 | 20250404 | 175000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 82 | 20250404 | 174900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 83 | 20250404 | 174800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 84 | 20250404 | 174700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 85 | 20250404 | 174600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 86 | 20250404 | 174500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 87 | 20250404 | 174400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 88 | 20250404 | 174300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 89 | 20250404 | 174200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 90 | 20250404 | 174100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 91 | 20250404 | 174000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 92 | 20250404 | 173900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 4996 |
| 93 | 20250404 | 173800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 94 | 20250404 | 173700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 95 | 20250404 | 173600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 96 | 20250404 | 173500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 97 | 20250404 | 173400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 98 | 20250404 | 173300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 99 | 20250404 | 173200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 100 | 20250404 | 173100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 101 | 20250404 | 173000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 102 | 20250404 | 172900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 103 | 20250404 | 172800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 104 | 20250404 | 172700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 105 | 20250404 | 172600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 106 | 20250404 | 172500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 107 | 20250404 | 172400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 108 | 20250404 | 172300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 109 | 20250404 | 172200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 110 | 20250404 | 172100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 111 | 20250404 | 172000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 112 | 20250404 | 171900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 113 | 20250404 | 171800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 114 | 20250404 | 171700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 115 | 20250404 | 171600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 116 | 20250404 | 171500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 117 | 20250404 | 171400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 118 | 20250404 | 171300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 119 | 20250404 | 171200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 120 | 20250404 | 171100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 121 | 20250404 | 171000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 122 | 20250404 | 170900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 4996 |
| 123 | 20250404 | 170800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 124 | 20250404 | 170700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 125 | 20250404 | 170600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 126 | 20250404 | 170500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 127 | 20250404 | 170400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 128 | 20250404 | 170300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 129 | 20250404 | 170200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 130 | 20250404 | 170100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 131 | 20250404 | 170000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 132 | 20250404 | 165900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 133 | 20250404 | 165800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 134 | 20250404 | 165700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 135 | 20250404 | 165600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 136 | 20250404 | 165500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 137 | 20250404 | 165400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 138 | 20250404 | 165300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 139 | 20250404 | 165200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 140 | 20250404 | 165100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 141 | 20250404 | 165000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 142 | 20250404 | 164900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 143 | 20250404 | 164800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 144 | 20250404 | 164700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 145 | 20250404 | 164600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 146 | 20250404 | 164500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 147 | 20250404 | 164400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 148 | 20250404 | 164300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 149 | 20250404 | 164200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 150 | 20250404 | 164100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 151 | 20250404 | 164000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 152 | 20250404 | 163900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 4996 |
| 153 | 20250404 | 163800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 154 | 20250404 | 163700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 155 | 20250404 | 163600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 156 | 20250404 | 163500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 157 | 20250404 | 163400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 158 | 20250404 | 163300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 159 | 20250404 | 163200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 160 | 20250404 | 163100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 161 | 20250404 | 163000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 162 | 20250404 | 162900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 163 | 20250404 | 162800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 164 | 20250404 | 162700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 165 | 20250404 | 162600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 166 | 20250404 | 162500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 167 | 20250404 | 162400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 168 | 20250404 | 162300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 169 | 20250404 | 162200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 170 | 20250404 | 162100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 171 | 20250404 | 162000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 172 | 20250404 | 161900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 173 | 20250404 | 161800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 174 | 20250404 | 161700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 175 | 20250404 | 161600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 176 | 20250404 | 161500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 177 | 20250404 | 161400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 178 | 20250404 | 161300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 179 | 20250404 | 161200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 180 | 20250404 | 161100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 181 | 20250404 | 161000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 182 | 20250404 | 160900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 4996 |
| 183 | 20250404 | 160800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 184 | 20250404 | 160700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 185 | 20250404 | 160600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 186 | 20250404 | 160500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 187 | 20250404 | 160400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 188 | 20250404 | 160300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 189 | 20250404 | 160200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 190 | 20250404 | 160100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 191 | 20250404 | 160000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 192 | 20250404 | 155900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 193 | 20250404 | 155800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 194 | 20250404 | 155700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 195 | 20250404 | 155600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 196 | 20250404 | 155500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 197 | 20250404 | 155400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 198 | 20250404 | 155300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 199 | 20250404 | 155200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 200 | 20250404 | 155100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 201 | 20250404 | 155000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 202 | 20250404 | 154900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 203 | 20250404 | 154800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 204 | 20250404 | 154700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 205 | 20250404 | 154600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 206 | 20250404 | 154500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 207 | 20250404 | 154400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 208 | 20250404 | 154300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 209 | 20250404 | 154200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 210 | 20250404 | 154100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 211 | 20250404 | 154000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 212 | 20250404 | 153900 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 4996 |
| 213 | 20250404 | 153800 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 214 | 20250404 | 153700 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 215 | 20250404 | 153600 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 216 | 20250404 | 153500 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 217 | 20250404 | 153400 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 218 | 20250404 | 153300 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 219 | 20250404 | 153200 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 220 | 20250404 | 153100 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 221 | 20250404 | 153000 | 13187457200 | 53100 | 53100 | 53100 | 53100 | 4996 |
| 222 | 20250404 | 152900 | 12922169600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 223 | 20250404 | 152800 | 12922169600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 224 | 20250404 | 152700 | 12922169600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 225 | 20250404 | 152600 | 12922169600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 226 | 20250404 | 152500 | 12922169600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 227 | 20250404 | 152400 | 12922169600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 228 | 20250404 | 152300 | 12922169600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 229 | 20250404 | 152200 | 12922169600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 230 | 20250404 | 152100 | 12922169600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 231 | 20250404 | 152000 | 12922169600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 232 | 20250404 | 151900 | 12922169600 | 52900 | 52900 | 53200 | 52900 | 305 |
| 233 | 20250404 | 151800 | 12906010200 | 52900 | 52900 | 52900 | 52900 | 167 |
| 234 | 20250404 | 151700 | 12897175900 | 53000 | 53000 | 53000 | 53000 | 563 |
| 235 | 20250404 | 151600 | 12867336900 | 53000 | 53100 | 53100 | 53000 | 604 |
| 236 | 20250404 | 151500 | 12835313500 | 53000 | 53000 | 53100 | 53000 | 553 |
| 237 | 20250404 | 151400 | 12805990300 | 53000 | 53000 | 53000 | 52900 | 124 |
| 238 | 20250404 | 151300 | 12799421300 | 53000 | 53000 | 53100 | 52900 | 186 |
| 239 | 20250404 | 151200 | 12789563400 | 53000 | 53100 | 53100 | 53000 | 766 |
| 240 | 20250404 | 151100 | 12748953900 | 53100 | 53100 | 53200 | 53100 | 319 |
| 241 | 20250404 | 151000 | 12732008300 | 53100 | 53100 | 53100 | 53000 | 340 |
| 242 | 20250404 | 150900 | 12713954400 | 53100 | 53000 | 53100 | 53000 | 284 |
| 243 | 20250404 | 150800 | 12698875700 | 53000 | 53100 | 53100 | 52900 | 402 |
| 244 | 20250404 | 150700 | 12677565100 | 53100 | 53000 | 53100 | 53000 | 325 |
| 245 | 20250404 | 150600 | 12660339900 | 53000 | 53000 | 53000 | 52900 | 210 |
| 246 | 20250404 | 150500 | 12649212000 | 52900 | 53000 | 53000 | 52900 | 492 |
| 247 | 20250404 | 150400 | 12623177500 | 52900 | 52900 | 53000 | 52800 | 394 |
| 248 | 20250404 | 150300 | 12602333400 | 52800 | 53000 | 53100 | 52800 | 589 |
| 249 | 20250404 | 150200 | 12571120100 | 53000 | 53000 | 53050 | 52900 | 394 |
| 250 | 20250404 | 150100 | 12550238900 | 53000 | 53000 | 53100 | 52900 | 399 |
| 251 | 20250404 | 150000 | 12529086600 | 53000 | 53000 | 53100 | 52800 | 312 |
| 252 | 20250404 | 145900 | 12512560400 | 53000 | 52800 | 53100 | 52800 | 447 |
| 253 | 20250404 | 145800 | 12488858400 | 52800 | 52800 | 53000 | 52800 | 461 |
| 254 | 20250404 | 145700 | 12464461900 | 53000 | 52900 | 53000 | 52800 | 322 |
| 255 | 20250404 | 145600 | 12447424700 | 52900 | 52900 | 52900 | 52700 | 474 |
| 256 | 20250404 | 145500 | 12422389500 | 52800 | 52600 | 52800 | 52600 | 504 |
| 257 | 20250404 | 145400 | 12395796800 | 52900 | 52700 | 52900 | 52600 | 436 |
| 258 | 20250404 | 145300 | 12372782600 | 52700 | 53000 | 53000 | 52700 | 464 |
| 259 | 20250404 | 145200 | 12348291300 | 52600 | 52500 | 53000 | 52400 | 2836 |
| 260 | 20250404 | 145100 | 12198681200 | 52500 | 52500 | 52500 | 52400 | 271 |
| 261 | 20250404 | 145000 | 12184457650 | 52500 | 52500 | 52600 | 52400 | 283 |
| 262 | 20250404 | 144900 | 12169592550 | 52500 | 52600 | 52700 | 52500 | 334 |
| 263 | 20250404 | 144800 | 12152030950 | 52600 | 52600 | 52600 | 52300 | 528 |
| 264 | 20250404 | 144700 | 12124270850 | 52600 | 52500 | 52600 | 52300 | 346 |
| 265 | 20250404 | 144600 | 12106091950 | 52400 | 52600 | 52600 | 52400 | 410 |
| 266 | 20250404 | 144500 | 12084569850 | 52600 | 52400 | 52800 | 52400 | 702 |
| 267 | 20250404 | 144400 | 12047615850 | 52600 | 52500 | 52600 | 52300 | 300 |
| 268 | 20250404 | 144300 | 12031864750 | 52500 | 52400 | 52500 | 52300 | 336 |
| 269 | 20250404 | 144200 | 12014236150 | 52500 | 52500 | 52500 | 52400 | 365 |
| 270 | 20250404 | 144100 | 11995087550 | 52500 | 52400 | 52500 | 52400 | 261 |
| 271 | 20250404 | 144000 | 11981391450 | 52400 | 52300 | 52500 | 52300 | 414 |
| 272 | 20250404 | 143900 | 11959674250 | 52400 | 52400 | 52500 | 52300 | 335 |
| 273 | 20250404 | 143800 | 11942115250 | 52300 | 52500 | 52500 | 52200 | 443 |
| 274 | 20250404 | 143700 | 11918909550 | 52400 | 52400 | 52500 | 52300 | 182 |
| 275 | 20250404 | 143600 | 11909358750 | 52400 | 52300 | 52500 | 52300 | 389 |
| 276 | 20250404 | 143500 | 11888972050 | 52400 | 52000 | 52500 | 52000 | 296 |
| 277 | 20250404 | 143400 | 11873474650 | 52000 | 52300 | 52500 | 52000 | 725 |
| 278 | 20250404 | 143300 | 11835637250 | 52000 | 52400 | 52600 | 52000 | 370 |
| 279 | 20250404 | 143200 | 11816282850 | 52400 | 52400 | 52600 | 52400 | 440 |
| 280 | 20250404 | 143100 | 11793189950 | 52400 | 52100 | 52400 | 52100 | 281 |
| 281 | 20250404 | 143000 | 11778507550 | 52300 | 52400 | 52400 | 52100 | 522 |
| 282 | 20250404 | 142900 | 11751197350 | 52400 | 52300 | 52600 | 52300 | 219 |
| 283 | 20250404 | 142800 | 11739700750 | 52600 | 52500 | 52700 | 52300 | 453 |
| 284 | 20250404 | 142700 | 11715894650 | 52500 | 52300 | 52500 | 52300 | 354 |
| 285 | 20250404 | 142600 | 11697321650 | 52400 | 52300 | 52400 | 52300 | 290 |
| 286 | 20250404 | 142500 | 11682131550 | 52400 | 52200 | 52400 | 52100 | 1611 |
| 287 | 20250404 | 142400 | 11598110550 | 52200 | 52300 | 52300 | 52100 | 360 |
| 288 | 20250404 | 142300 | 11579296650 | 52300 | 52200 | 52400 | 52200 | 577 |
| 289 | 20250404 | 142200 | 11549123250 | 52300 | 52100 | 52300 | 52100 | 191 |
| 290 | 20250404 | 142100 | 11539138550 | 52100 | 52100 | 52200 | 52100 | 815 |
| 291 | 20250404 | 142000 | 11496611950 | 52200 | 52100 | 52200 | 52000 | 392 |
| 292 | 20250404 | 141900 | 11476184250 | 52300 | 52100 | 52300 | 52100 | 420 |
| 293 | 20250404 | 141800 | 11454257050 | 52100 | 52300 | 52300 | 52100 | 272 |
| 294 | 20250404 | 141700 | 11440054350 | 52400 | 52100 | 52400 | 52100 | 1074 |
| 295 | 20250404 | 141600 | 11383895150 | 52100 | 52100 | 52200 | 52000 | 415 |
| 296 | 20250404 | 141500 | 11362264750 | 52100 | 51900 | 52100 | 51800 | 291 |
| 297 | 20250404 | 141400 | 11347131250 | 51900 | 52100 | 52100 | 51800 | 338 |
| 298 | 20250404 | 141300 | 11329549850 | 52000 | 52100 | 52200 | 52000 | 512 |
| 299 | 20250404 | 141200 | 11302855750 | 52100 | 52100 | 52200 | 52000 | 397 |
| 300 | 20250404 | 141100 | 11282170850 | 52100 | 52100 | 52100 | 52000 | 510 |
| 301 | 20250404 | 141000 | 11255627550 | 52100 | 51900 | 52100 | 51800 | 241 |
| 302 | 20250404 | 140900 | 11243105250 | 51900 | 51700 | 52000 | 51700 | 440 |
| 303 | 20250404 | 140800 | 11220281550 | 51700 | 51600 | 51800 | 51500 | 1194 |
| 304 | 20250404 | 140700 | 11158483750 | 51600 | 51600 | 51700 | 51500 | 1283 |
| 305 | 20250404 | 140600 | 11092231950 | 51600 | 51800 | 51800 | 51600 | 795 |
| 306 | 20250404 | 140500 | 11051131950 | 51900 | 51800 | 51900 | 51700 | 1143 |
| 307 | 20250404 | 140400 | 10991914850 | 51900 | 52100 | 52100 | 51900 | 3186 |
| 308 | 20250404 | 140300 | 10826344150 | 52100 | 52200 | 52200 | 52100 | 1357 |
| 309 | 20250404 | 140200 | 10755638650 | 52200 | 52300 | 52300 | 52200 | 158 |
| 310 | 20250404 | 140100 | 10747389550 | 52200 | 52200 | 52300 | 52100 | 1679 |
| 311 | 20250404 | 140000 | 10659747550 | 52300 | 52300 | 52300 | 52200 | 758 |
| 312 | 20250404 | 135900 | 10620114750 | 52300 | 52400 | 52400 | 52300 | 128 |
| 313 | 20250404 | 135800 | 10613417350 | 52300 | 52400 | 52400 | 52300 | 149 |
| 314 | 20250404 | 135700 | 10605615550 | 52400 | 52300 | 52400 | 52300 | 155 |
| 315 | 20250404 | 135600 | 10597504650 | 52300 | 52300 | 52400 | 52300 | 226 |
| 316 | 20250404 | 135500 | 10585673250 | 52300 | 52300 | 52400 | 52300 | 190 |
| 317 | 20250404 | 135400 | 10575736150 | 52300 | 52300 | 52400 | 52300 | 78 |
| 318 | 20250404 | 135300 | 10571652450 | 52300 | 52400 | 52400 | 52300 | 96 |
| 319 | 20250404 | 135200 | 10566630050 | 52400 | 52300 | 52400 | 52300 | 79 |
| 320 | 20250404 | 135100 | 10562496750 | 52400 | 52300 | 52400 | 52300 | 233 |
| 321 | 20250404 | 135000 | 10550288550 | 52400 | 52400 | 52500 | 52300 | 668 |
| 322 | 20250404 | 134900 | 10515289950 | 52500 | 52400 | 52500 | 52400 | 126 |
| 323 | 20250404 | 134800 | 10508677550 | 52600 | 52600 | 52600 | 52400 | 212 |
| 324 | 20250404 | 134700 | 10497543750 | 52600 | 52500 | 52600 | 52400 | 223 |
| 325 | 20250404 | 134600 | 10485833850 | 52500 | 52400 | 52600 | 52400 | 226 |
| 326 | 20250404 | 134500 | 10473964250 | 52500 | 52400 | 52500 | 52400 | 190 |
| 327 | 20250404 | 134400 | 10463993150 | 52400 | 52400 | 52400 | 52400 | 33 |
| 328 | 20250404 | 134300 | 10462263950 | 52400 | 52500 | 52500 | 52400 | 125 |
| 329 | 20250404 | 134200 | 10455704050 | 52500 | 52500 | 52600 | 52500 | 204 |
| 330 | 20250404 | 134100 | 10444991550 | 52600 | 52500 | 52600 | 52500 | 95 |
| 331 | 20250404 | 134000 | 10440002450 | 52500 | 52500 | 52600 | 52500 | 130 |
| 332 | 20250404 | 133900 | 10433170050 | 52500 | 52500 | 52600 | 52500 | 182 |
| 333 | 20250404 | 133800 | 10423614250 | 52500 | 52600 | 52600 | 52500 | 38 |
| 334 | 20250404 | 133700 | 10421619150 | 52600 | 52500 | 52600 | 52400 | 236 |
| 335 | 20250404 | 133600 | 10409235350 | 52500 | 52500 | 52600 | 52500 | 155 |
| 336 | 20250404 | 133500 | 10401083950 | 52500 | 52500 | 52600 | 52400 | 459 |
| 337 | 20250404 | 133400 | 10376973450 | 52500 | 52500 | 52600 | 52500 | 115 |
| 338 | 20250404 | 133300 | 10370934450 | 52500 | 52500 | 52500 | 52500 | 87 |
| 339 | 20250404 | 133200 | 10366366950 | 52500 | 52500 | 52600 | 52500 | 88 |
| 340 | 20250404 | 133100 | 10361742550 | 52600 | 52600 | 52700 | 52600 | 88 |
| 341 | 20250404 | 133000 | 10357113450 | 52600 | 52700 | 52900 | 52600 | 588 |
| 342 | 20250404 | 132900 | 10326131050 | 52700 | 52800 | 52800 | 52700 | 289 |
| 343 | 20250404 | 132800 | 10310877750 | 52800 | 52900 | 52900 | 52800 | 206 |
| 344 | 20250404 | 132700 | 10299991250 | 52900 | 52800 | 52900 | 52800 | 87 |
| 345 | 20250404 | 132600 | 10295390650 | 52800 | 53000 | 53100 | 52700 | 677 |
| 346 | 20250404 | 132500 | 10259506750 | 52900 | 52800 | 52900 | 52700 | 568 |
| 347 | 20250404 | 132400 | 10229493450 | 52800 | 52700 | 52800 | 52600 | 288 |
| 348 | 20250404 | 132300 | 10214290850 | 52700 | 52500 | 52700 | 52500 | 180 |
| 349 | 20250404 | 132200 | 10204817250 | 52600 | 52700 | 52700 | 52500 | 230 |
| 350 | 20250404 | 132100 | 10192719150 | 52500 | 52600 | 52700 | 52500 | 174 |
| 351 | 20250404 | 132000 | 10183568250 | 52500 | 52400 | 52600 | 52400 | 235 |
| 352 | 20250404 | 131900 | 10171228150 | 52400 | 52400 | 52600 | 52400 | 47 |
| 353 | 20250404 | 131800 | 10168759950 | 52400 | 52500 | 52600 | 52400 | 312 |
| 354 | 20250404 | 131700 | 10152385150 | 52500 | 52400 | 52500 | 52400 | 107 |
| 355 | 20250404 | 131600 | 10146775750 | 52400 | 52400 | 52500 | 52300 | 276 |
| 356 | 20250404 | 131500 | 10132312750 | 52400 | 52600 | 52600 | 52300 | 456 |
| 357 | 20250404 | 131400 | 10108364650 | 52600 | 52500 | 52600 | 52300 | 949 |
| 358 | 20250404 | 131300 | 10058630350 | 52400 | 52300 | 52500 | 52300 | 259 |
| 359 | 20250404 | 131200 | 10045047850 | 52500 | 52300 | 52500 | 52300 | 92 |
| 360 | 20250404 | 131100 | 10040224250 | 52400 | 52300 | 52500 | 52300 | 255 |
| 361 | 20250404 | 131000 | 10026862350 | 52400 | 52200 | 52500 | 52200 | 376 |
| 362 | 20250404 | 130900 | 10007186450 | 52200 | 52200 | 52200 | 52100 | 173 |
| 363 | 20250404 | 130800 | 9998167850 | 52300 | 52100 | 52300 | 52100 | 48 |
| 364 | 20250404 | 130700 | 9995660250 | 52100 | 52200 | 52300 | 52100 | 810 |
| 365 | 20250404 | 130600 | 9953334450 | 52200 | 52100 | 52300 | 52100 | 55 |
| 366 | 20250404 | 130500 | 9950462050 | 52100 | 52200 | 52400 | 52100 | 248 |
| 367 | 20250404 | 130400 | 9937508150 | 52300 | 52200 | 52300 | 52000 | 297 |
| 368 | 20250404 | 130300 | 9922020950 | 52200 | 52300 | 52300 | 52200 | 109 |
| 369 | 20250404 | 130200 | 9916324850 | 52300 | 52300 | 52400 | 52200 | 456 |
| 370 | 20250404 | 130100 | 9892474350 | 52300 | 52600 | 52600 | 52300 | 31 |
| 371 | 20250404 | 130000 | 9890850050 | 52500 | 52400 | 52700 | 52300 | 426 |
| 372 | 20250404 | 125900 | 9868519050 | 52500 | 52400 | 52500 | 52400 | 70 |
| 373 | 20250404 | 125800 | 9864844950 | 52300 | 52200 | 52300 | 52200 | 109 |
| 374 | 20250404 | 125700 | 9859148850 | 52200 | 52200 | 52200 | 52200 | 33 |
| 375 | 20250404 | 125600 | 9857426250 | 52200 | 52300 | 52300 | 52200 | 857 |
| 376 | 20250404 | 125500 | 9812682100 | 52300 | 52000 | 52300 | 52000 | 238 |
| 377 | 20250404 | 125400 | 9800256550 | 52000 | 52000 | 52300 | 52000 | 338 |
| 378 | 20250404 | 125300 | 9782626750 | 52000 | 52000 | 52100 | 52000 | 78 |
| 379 | 20250404 | 125200 | 9778566650 | 52000 | 52100 | 52200 | 51900 | 65 |
| 380 | 20250404 | 125100 | 9775189750 | 52200 | 52000 | 52200 | 51900 | 413 |
| 381 | 20250404 | 125000 | 9753708350 | 51900 | 52000 | 52300 | 51900 | 310 |
| 382 | 20250404 | 124900 | 9737556050 | 52100 | 51800 | 52200 | 51800 | 794 |
| 383 | 20250404 | 124800 | 9696352550 | 51900 | 52100 | 52100 | 51900 | 1389 |
| 384 | 20250404 | 124700 | 9624232850 | 52000 | 52300 | 52300 | 51900 | 714 |
| 385 | 20250404 | 124600 | 9587011750 | 52500 | 52500 | 52600 | 52300 | 139 |
| 386 | 20250404 | 124500 | 9579726350 | 52400 | 52200 | 52800 | 52200 | 412 |
| 387 | 20250404 | 124400 | 9558157150 | 52000 | 52100 | 52200 | 52000 | 263 |
| 388 | 20250404 | 124300 | 9544451850 | 52100 | 52000 | 52100 | 52000 | 114 |
| 389 | 20250404 | 124200 | 9538512750 | 51900 | 51700 | 52200 | 51700 | 89 |
| 390 | 20250404 | 124100 | 9533890450 | 51700 | 51900 | 52000 | 51700 | 304 |
| 391 | 20250404 | 124000 | 9518117050 | 52000 | 51900 | 52000 | 51800 | 270 |
| 392 | 20250404 | 123900 | 9504089950 | 51800 | 52000 | 52100 | 51800 | 324 |
| 393 | 20250404 | 123800 | 9487257550 | 52000 | 52100 | 52300 | 51900 | 337 |
| 394 | 20250404 | 123700 | 9469687950 | 52300 | 52100 | 52300 | 52000 | 539 |
| 395 | 20250404 | 123600 | 9441616050 | 52200 | 51900 | 52200 | 51900 | 104 |
| 396 | 20250404 | 123500 | 9436204850 | 51900 | 51900 | 52000 | 51900 | 217 |
| 397 | 20250404 | 123400 | 9424932750 | 51900 | 51900 | 52000 | 51800 | 243 |
| 398 | 20250404 | 123300 | 9412324450 | 51900 | 51800 | 52000 | 51800 | 129 |
| 399 | 20250404 | 123200 | 9405628450 | 51800 | 51800 | 51800 | 51700 | 145 |
| 400 | 20250404 | 123100 | 9398121750 | 51700 | 51700 | 51900 | 51700 | 389 |
| 401 | 20250404 | 123000 | 9377978950 | 51600 | 51600 | 51800 | 51600 | 851 |
| 402 | 20250404 | 122900 | 9334002350 | 51600 | 51500 | 51600 | 51400 | 666 |
| 403 | 20250404 | 122800 | 9299679350 | 51400 | 51400 | 51700 | 51400 | 420 |
| 404 | 20250404 | 122700 | 9278032250 | 51500 | 51500 | 51700 | 51500 | 825 |
| 405 | 20250404 | 122600 | 9235527150 | 51500 | 51600 | 51700 | 51500 | 425 |
| 406 | 20250404 | 122500 | 9213589750 | 51700 | 51700 | 51900 | 51600 | 1178 |
| 407 | 20250404 | 122400 | 9152706450 | 51700 | 51900 | 51900 | 51700 | 1516 |
| 408 | 20250404 | 122300 | 9074196450 | 51900 | 51800 | 52000 | 51800 | 291 |
| 409 | 20250404 | 122200 | 9059113650 | 51800 | 52000 | 52000 | 51800 | 510 |
| 410 | 20250404 | 122100 | 9032649850 | 52000 | 52000 | 52200 | 51900 | 1981 |
| 411 | 20250404 | 122000 | 8929566950 | 52000 | 52100 | 52300 | 52000 | 631 |
| 412 | 20250404 | 121900 | 8896665550 | 52100 | 52100 | 52200 | 52100 | 231 |
| 413 | 20250404 | 121800 | 8884611050 | 52100 | 52100 | 52300 | 52100 | 453 |
| 414 | 20250404 | 121700 | 8860991550 | 52100 | 52200 | 52200 | 52100 | 177 |
| 415 | 20250404 | 121600 | 8851756750 | 52200 | 52100 | 52300 | 52000 | 353 |
| 416 | 20250404 | 121500 | 8833340850 | 52300 | 52300 | 52600 | 52200 | 625 |
| 417 | 20250404 | 121400 | 8800603050 | 52300 | 52200 | 52300 | 52200 | 178 |
| 418 | 20250404 | 121300 | 8791298250 | 52100 | 52200 | 52200 | 52100 | 302 |
| 419 | 20250404 | 121200 | 8775553650 | 52100 | 52100 | 52300 | 52000 | 647 |
| 420 | 20250404 | 121100 | 8741821150 | 52100 | 52100 | 52100 | 52100 | 187 |
| 421 | 20250404 | 121000 | 8732078450 | 52100 | 52200 | 52500 | 52100 | 897 |
| 422 | 20250404 | 120900 | 8685268650 | 52200 | 52200 | 52200 | 52100 | 195 |
| 423 | 20250404 | 120800 | 8675090350 | 52100 | 52200 | 52200 | 52000 | 226 |
| 424 | 20250404 | 120700 | 8663322650 | 52200 | 52000 | 52200 | 51800 | 439 |
| 425 | 20250404 | 120600 | 8640463350 | 52000 | 51800 | 52100 | 51700 | 1146 |
| 426 | 20250404 | 120500 | 8581003450 | 51900 | 52000 | 52100 | 51800 | 993 |
| 427 | 20250404 | 120400 | 8529441200 | 52100 | 52200 | 52200 | 52000 | 362 |
| 428 | 20250404 | 120300 | 8510599800 | 52400 | 52200 | 52400 | 52000 | 1281 |
| 429 | 20250404 | 120200 | 8443606100 | 52200 | 52300 | 52400 | 51900 | 3557 |
| 430 | 20250404 | 120100 | 8258485900 | 52100 | 52900 | 52900 | 52000 | 4514 |
| 431 | 20250404 | 120000 | 8021964600 | 53000 | 53000 | 53100 | 53000 | 553 |
| 432 | 20250404 | 115900 | 7992647300 | 53100 | 53200 | 53200 | 53100 | 246 |
| 433 | 20250404 | 115800 | 7979581500 | 53150 | 53200 | 53250 | 53100 | 96 |
| 434 | 20250404 | 115700 | 7974475350 | 53300 | 53300 | 53300 | 53200 | 95 |
| 435 | 20250404 | 115600 | 7969411950 | 53300 | 53200 | 53500 | 53200 | 464 |
| 436 | 20250404 | 115500 | 7944679350 | 53200 | 53300 | 53300 | 53100 | 1325 |
| 437 | 20250404 | 115400 | 7874252350 | 53300 | 53400 | 53400 | 53300 | 276 |
| 438 | 20250404 | 115300 | 7859537450 | 53300 | 53400 | 53400 | 53200 | 568 |
| 439 | 20250404 | 115200 | 7829247250 | 53400 | 53500 | 53500 | 53300 | 388 |
| 440 | 20250404 | 115100 | 7808527350 | 53500 | 53500 | 53600 | 53500 | 270 |
| 441 | 20250404 | 115000 | 7794078950 | 53600 | 53500 | 53700 | 53500 | 229 |
| 442 | 20250404 | 114900 | 7781808450 | 53500 | 53800 | 53800 | 53500 | 320 |
| 443 | 20250404 | 114800 | 7764671550 | 53700 | 53500 | 53800 | 53500 | 488 |
| 444 | 20250404 | 114700 | 7738545650 | 53500 | 53600 | 53800 | 53500 | 990 |
| 445 | 20250404 | 114600 | 7685571350 | 53500 | 54000 | 54000 | 53200 | 1479 |
| 446 | 20250404 | 114500 | 7606193450 | 53900 | 54000 | 54000 | 53900 | 347 |
| 447 | 20250404 | 114400 | 7587480950 | 54000 | 54200 | 54200 | 53900 | 353 |
| 448 | 20250404 | 114300 | 7568435250 | 54200 | 54100 | 54200 | 54100 | 183 |
| 449 | 20250404 | 114200 | 7558533150 | 54100 | 54200 | 54200 | 54100 | 111 |
| 450 | 20250404 | 114100 | 7552518750 | 54200 | 54300 | 54400 | 54100 | 217 |
| 451 | 20250404 | 114000 | 7540739750 | 54400 | 54400 | 54500 | 54000 | 985 |
| 452 | 20250404 | 113900 | 7487325950 | 54400 | 54400 | 54500 | 54400 | 236 |
| 453 | 20250404 | 113800 | 7474479450 | 54500 | 54400 | 54500 | 54400 | 59 |
| 454 | 20250404 | 113700 | 7471267250 | 54600 | 54300 | 54600 | 54300 | 611 |
| 455 | 20250404 | 113600 | 7437992450 | 54300 | 54400 | 54400 | 54000 | 357 |
| 456 | 20250404 | 113500 | 7418612550 | 54400 | 54200 | 54400 | 54100 | 487 |
| 457 | 20250404 | 113400 | 7392158600 | 54100 | 54000 | 54100 | 53900 | 322 |
| 458 | 20250404 | 113300 | 7374756200 | 53900 | 53900 | 54100 | 53900 | 632 |
| 459 | 20250404 | 113200 | 7340666100 | 53900 | 54000 | 54100 | 53800 | 159 |
| 460 | 20250404 | 113100 | 7332090100 | 53900 | 54000 | 54100 | 53900 | 63 |
| 461 | 20250404 | 113000 | 7328687300 | 54100 | 54000 | 54200 | 54000 | 384 |
| 462 | 20250404 | 112900 | 7307905500 | 54100 | 54200 | 54400 | 53900 | 3585 |
| 463 | 20250404 | 112800 | 7113714100 | 54400 | 54500 | 54500 | 54200 | 359 |
| 464 | 20250404 | 112700 | 7094202800 | 54500 | 54600 | 54600 | 54500 | 48 |
| 465 | 20250404 | 112600 | 7091586200 | 54500 | 54500 | 54600 | 54400 | 172 |
| 466 | 20250404 | 112500 | 7082202500 | 54400 | 54400 | 54700 | 54200 | 1310 |
| 467 | 20250404 | 112400 | 7010909100 | 54700 | 55200 | 55200 | 54400 | 2501 |
| 468 | 20250404 | 112300 | 6874094600 | 54900 | 55300 | 55300 | 54800 | 1112 |
| 469 | 20250404 | 112200 | 6812937400 | 55300 | 54900 | 55300 | 54600 | 854 |
| 470 | 20250404 | 112100 | 6765952400 | 55000 | 54900 | 55000 | 54800 | 159 |
| 471 | 20250404 | 112000 | 6757210200 | 54900 | 54600 | 55200 | 54600 | 718 |
| 472 | 20250404 | 111900 | 6717827500 | 55000 | 54600 | 55000 | 54500 | 309 |
| 473 | 20250404 | 111800 | 6700915800 | 54600 | 55100 | 55100 | 54500 | 1083 |
| 474 | 20250404 | 111700 | 6641628200 | 55100 | 55300 | 55300 | 55000 | 1955 |
| 475 | 20250404 | 111600 | 6533744100 | 55200 | 55300 | 55400 | 55200 | 88 |
| 476 | 20250404 | 111500 | 6528873300 | 55400 | 55300 | 55600 | 55300 | 6307 |
| 477 | 20250404 | 111400 | 6179716600 | 55400 | 55500 | 55500 | 55300 | 319 |
| 478 | 20250404 | 111300 | 6162045800 | 55400 | 55400 | 55400 | 55200 | 257 |
| 479 | 20250404 | 111200 | 6147810800 | 55400 | 55400 | 55500 | 55200 | 960 |
| 480 | 20250404 | 111100 | 6094635800 | 55400 | 55500 | 55500 | 55400 | 279 |
| 481 | 20250404 | 111000 | 6079177100 | 55400 | 55200 | 55500 | 55200 | 1325 |
| 482 | 20250404 | 110900 | 6005811100 | 55200 | 54900 | 55200 | 54900 | 1579 |
| 483 | 20250404 | 110800 | 5918729100 | 55100 | 54900 | 55100 | 54800 | 1034 |
| 484 | 20250404 | 110700 | 5861911200 | 55000 | 54900 | 55000 | 54800 | 364 |
| 485 | 20250404 | 110600 | 5841926000 | 54800 | 54800 | 54800 | 54700 | 316 |
| 486 | 20250404 | 110500 | 5824610200 | 54800 | 54500 | 54800 | 54500 | 215 |
| 487 | 20250404 | 110400 | 5812858200 | 54500 | 54400 | 54700 | 54400 | 1519 |
| 488 | 20250404 | 110300 | 5729969900 | 54500 | 54800 | 54800 | 54400 | 2141 |
| 489 | 20250404 | 110200 | 5613238900 | 54700 | 54700 | 54800 | 54600 | 536 |
| 490 | 20250404 | 110100 | 5583930200 | 54800 | 55000 | 55000 | 54800 | 332 |
| 491 | 20250404 | 110000 | 5565714200 | 55000 | 55000 | 55200 | 55000 | 125 |
| 492 | 20250404 | 105900 | 5558827300 | 55000 | 55000 | 55200 | 55000 | 1100 |
| 493 | 20250404 | 105800 | 5498271900 | 55000 | 54900 | 55000 | 54900 | 644 |
| 494 | 20250404 | 105700 | 5462907100 | 54900 | 54800 | 54900 | 54800 | 82 |
| 495 | 20250404 | 105600 | 5458407800 | 54800 | 54700 | 54900 | 54700 | 15 |
| 496 | 20250404 | 105500 | 5457585800 | 54700 | 54800 | 54900 | 54700 | 389 |
| 497 | 20250404 | 105400 | 5436264800 | 54900 | 54800 | 54900 | 54800 | 70 |
| 498 | 20250404 | 105300 | 5432422300 | 54800 | 54800 | 54900 | 54800 | 435 |
| 499 | 20250404 | 105200 | 5408575200 | 54800 | 54800 | 54800 | 54700 | 603 |
| 500 | 20250404 | 105100 | 5375532500 | 54800 | 54700 | 54800 | 54700 | 183 |
| 501 | 20250404 | 105000 | 5365509700 | 54800 | 54800 | 54900 | 54700 | 351 |
| 502 | 20250404 | 104900 | 5346282800 | 54800 | 54800 | 54800 | 54800 | 53 |
| 503 | 20250404 | 104800 | 5343378400 | 54800 | 54900 | 54900 | 54800 | 549 |
| 504 | 20250404 | 104700 | 5313277900 | 54900 | 54700 | 54900 | 54700 | 234 |
| 505 | 20250404 | 104600 | 5300454600 | 54800 | 54700 | 54800 | 54600 | 1332 |
| 506 | 20250404 | 104500 | 5227571200 | 54700 | 54700 | 54700 | 54500 | 138 |
| 507 | 20250404 | 104400 | 5220023600 | 54600 | 54700 | 54700 | 54600 | 133 |
| 508 | 20250404 | 104300 | 5212757000 | 54600 | 54600 | 54600 | 54600 | 303 |
| 509 | 20250404 | 104200 | 5196213200 | 54600 | 54500 | 54700 | 54500 | 739 |
| 510 | 20250404 | 104100 | 5155841500 | 54500 | 54600 | 54600 | 54500 | 110 |
| 511 | 20250404 | 104000 | 5149836900 | 54500 | 54400 | 54500 | 54400 | 1811 |
| 512 | 20250404 | 103900 | 5051230600 | 54400 | 54600 | 54700 | 54400 | 950 |
| 513 | 20250404 | 103800 | 4999450800 | 54600 | 54600 | 54600 | 54500 | 136 |
| 514 | 20250404 | 103700 | 4992025400 | 54600 | 54600 | 54600 | 54500 | 46 |
| 515 | 20250404 | 103600 | 4989514900 | 54500 | 54500 | 54600 | 54500 | 2069 |
| 516 | 20250404 | 103500 | 4876554800 | 54500 | 54500 | 54500 | 54400 | 438 |
| 517 | 20250404 | 103400 | 4852684800 | 54500 | 54600 | 54600 | 54400 | 843 |
| 518 | 20250404 | 103300 | 4806740600 | 54600 | 54600 | 54600 | 54600 | 519 |
| 519 | 20250404 | 103200 | 4778403200 | 54700 | 54700 | 54700 | 54600 | 61 |
| 520 | 20250404 | 103100 | 4775066600 | 54700 | 54700 | 54800 | 54700 | 249 |
| 521 | 20250404 | 103000 | 4761443200 | 54600 | 54700 | 54700 | 54600 | 299 |
| 522 | 20250404 | 102900 | 4745088200 | 54700 | 54700 | 54700 | 54600 | 86 |
| 523 | 20250404 | 102800 | 4740384100 | 54700 | 54700 | 54700 | 54700 | 416 |
| 524 | 20250404 | 102700 | 4717628900 | 54700 | 54600 | 54700 | 54500 | 400 |
| 525 | 20250404 | 102600 | 4695775800 | 54600 | 54600 | 54600 | 54600 | 2 |
| 526 | 20250404 | 102500 | 4695666600 | 54600 | 54800 | 54900 | 54600 | 666 |
| 527 | 20250404 | 102400 | 4659238000 | 54800 | 54800 | 54800 | 54700 | 622 |
| 528 | 20250404 | 102300 | 4625186800 | 54800 | 54800 | 54800 | 54700 | 97 |
| 529 | 20250404 | 102200 | 4619874600 | 54800 | 54700 | 54800 | 54700 | 115 |
| 530 | 20250404 | 102100 | 4613577800 | 54800 | 54700 | 54800 | 54700 | 1032 |
| 531 | 20250404 | 102000 | 4557107900 | 54700 | 54600 | 54700 | 54600 | 192 |
| 532 | 20250404 | 101900 | 4546605600 | 54700 | 54600 | 54700 | 54500 | 271 |
| 533 | 20250404 | 101800 | 4531808300 | 54600 | 54700 | 54800 | 54600 | 1092 |
| 534 | 20250404 | 101700 | 4472115600 | 54700 | 54700 | 54700 | 54700 | 67 |
| 535 | 20250404 | 101600 | 4468450700 | 54700 | 54800 | 54800 | 54700 | 299 |
| 536 | 20250404 | 101500 | 4452089500 | 54700 | 54800 | 54900 | 54700 | 355 |
| 537 | 20250404 | 101400 | 4432636000 | 54800 | 54700 | 54800 | 54700 | 87 |
| 538 | 20250404 | 101300 | 4427871000 | 54800 | 55000 | 55000 | 54800 | 265 |
| 539 | 20250404 | 101200 | 4413311600 | 55000 | 54900 | 55000 | 54900 | 275 |
| 540 | 20250404 | 101100 | 4398204000 | 54900 | 54800 | 54900 | 54800 | 55 |
| 541 | 20250404 | 101000 | 4395189500 | 54800 | 54900 | 54900 | 54600 | 2221 |
| 542 | 20250404 | 100900 | 4273846400 | 54900 | 54900 | 55000 | 54700 | 431 |
| 543 | 20250404 | 100800 | 4250206800 | 54900 | 54900 | 55000 | 54900 | 102 |
| 544 | 20250404 | 100700 | 4244605400 | 54900 | 54900 | 55000 | 54900 | 278 |
| 545 | 20250404 | 100600 | 4229333300 | 54800 | 54800 | 54800 | 54700 | 175 |
| 546 | 20250404 | 100500 | 4219743400 | 54900 | 54900 | 54900 | 54800 | 408 |
| 547 | 20250404 | 100400 | 4197349900 | 54900 | 55000 | 55000 | 54700 | 8382 |
| 548 | 20250404 | 100300 | 3737253200 | 55000 | 55200 | 55300 | 55000 | 562 |
| 549 | 20250404 | 100200 | 3706314600 | 55200 | 55200 | 55200 | 54900 | 417 |
| 550 | 20250404 | 100100 | 3683317500 | 55300 | 55200 | 55300 | 55200 | 111 |
| 551 | 20250404 | 100000 | 3677188600 | 55200 | 55200 | 55300 | 55100 | 272 |
| 552 | 20250404 | 095900 | 3662164700 | 55200 | 55200 | 55250 | 55200 | 277 |
| 553 | 20250404 | 095800 | 3646873350 | 55200 | 55000 | 55200 | 55000 | 783 |
| 554 | 20250404 | 095700 | 3603713850 | 55000 | 55300 | 55300 | 54900 | 1254 |
| 555 | 20250404 | 095600 | 3534638550 | 55300 | 55300 | 55300 | 55200 | 202 |
| 556 | 20250404 | 095500 | 3523468050 | 55300 | 55300 | 55300 | 55200 | 124 |
| 557 | 20250404 | 095400 | 3516611950 | 55200 | 55300 | 55400 | 55200 | 464 |
| 558 | 20250404 | 095300 | 3490965250 | 55300 | 55400 | 55400 | 55300 | 59 |
| 559 | 20250404 | 095200 | 3487700650 | 55300 | 55400 | 55400 | 55300 | 320 |
| 560 | 20250404 | 095100 | 3469988350 | 55400 | 55400 | 55400 | 55300 | 453 |
| 561 | 20250404 | 095000 | 3444895550 | 55400 | 55400 | 55500 | 55300 | 741 |
| 562 | 20250404 | 094900 | 3403847050 | 55400 | 55400 | 55400 | 55300 | 398 |
| 563 | 20250404 | 094800 | 3381801050 | 55350 | 55400 | 55400 | 55300 | 688 |
| 564 | 20250404 | 094700 | 3343686850 | 55400 | 55500 | 55500 | 55400 | 37 |
| 565 | 20250404 | 094600 | 3341635750 | 55400 | 55400 | 55400 | 55400 | 242 |
| 566 | 20250404 | 094500 | 3328228950 | 55400 | 55200 | 55400 | 55100 | 1004 |
| 567 | 20250404 | 094400 | 3272702750 | 55200 | 55400 | 55500 | 55200 | 628 |
| 568 | 20250404 | 094300 | 3237994450 | 55400 | 55400 | 55500 | 55300 | 123 |
| 569 | 20250404 | 094200 | 3231181350 | 55500 | 55400 | 55500 | 55300 | 501 |
| 570 | 20250404 | 094100 | 3203427550 | 55400 | 55600 | 55600 | 55400 | 427 |
| 571 | 20250404 | 094000 | 3179711750 | 55500 | 55600 | 55700 | 55500 | 106 |
| 572 | 20250404 | 093900 | 3173811250 | 55600 | 55500 | 55600 | 55500 | 689 |
| 573 | 20250404 | 093800 | 3135510650 | 55500 | 55700 | 55800 | 55500 | 522 |
| 574 | 20250404 | 093700 | 3106446450 | 55700 | 55700 | 55800 | 55600 | 975 |
| 575 | 20250404 | 093600 | 3052106350 | 55700 | 55500 | 55700 | 55400 | 766 |
| 576 | 20250404 | 093500 | 3009556750 | 55500 | 55300 | 55700 | 55200 | 3696 |
| 577 | 20250404 | 093400 | 2804722550 | 55200 | 55200 | 55300 | 55100 | 947 |
| 578 | 20250404 | 093300 | 2752420050 | 55200 | 55200 | 55300 | 55200 | 346 |
| 579 | 20250404 | 093200 | 2733295350 | 55300 | 54900 | 55300 | 54900 | 1129 |
| 580 | 20250404 | 093100 | 2671128050 | 54900 | 54800 | 54900 | 54700 | 626 |
| 581 | 20250404 | 093000 | 2636804250 | 54900 | 54900 | 55000 | 54700 | 646 |
| 582 | 20250404 | 092900 | 2601380150 | 54800 | 54800 | 54900 | 54800 | 286 |
| 583 | 20250404 | 092800 | 2585704050 | 54800 | 54800 | 55000 | 54800 | 311 |
| 584 | 20250404 | 092700 | 2568636550 | 54800 | 54700 | 54900 | 54700 | 254 |
| 585 | 20250404 | 092600 | 2554713150 | 54700 | 54600 | 54800 | 54600 | 535 |
| 586 | 20250404 | 092500 | 2525472450 | 54600 | 54600 | 54700 | 54500 | 419 |
| 587 | 20250404 | 092400 | 2502596950 | 54700 | 54600 | 54800 | 54600 | 159 |
| 588 | 20250404 | 092300 | 2493899350 | 54600 | 54700 | 54800 | 54600 | 1830 |
| 589 | 20250404 | 092200 | 2393774750 | 54700 | 54800 | 54800 | 54600 | 1293 |
| 590 | 20250404 | 092100 | 2322986650 | 54600 | 54800 | 54900 | 54600 | 968 |
| 591 | 20250404 | 092000 | 2269968050 | 54800 | 54900 | 54900 | 54800 | 660 |
| 592 | 20250404 | 091900 | 2233764350 | 54900 | 54900 | 55000 | 54900 | 703 |
| 593 | 20250404 | 091800 | 2195119650 | 54900 | 55000 | 55000 | 54700 | 1253 |
| 594 | 20250404 | 091700 | 2126401150 | 55000 | 54900 | 55000 | 54800 | 1681 |
| 595 | 20250404 | 091600 | 2034055450 | 54900 | 55000 | 55100 | 54800 | 485 |
| 596 | 20250404 | 091500 | 2007414350 | 55100 | 55000 | 55100 | 54800 | 778 |
| 597 | 20250404 | 091400 | 1964652350 | 55000 | 54900 | 55000 | 54900 | 608 |
| 598 | 20250404 | 091300 | 1931218650 | 54900 | 55000 | 55300 | 54900 | 822 |
| 599 | 20250404 | 091200 | 1886009650 | 55100 | 55000 | 55200 | 54800 | 1250 |
| 600 | 20250404 | 091100 | 1817302550 | 54900 | 55300 | 55300 | 54800 | 2516 |
| 601 | 20250404 | 091000 | 1678924650 | 55200 | 55400 | 55400 | 55100 | 1730 |
| 602 | 20250404 | 090900 | 1583357750 | 55400 | 55700 | 55900 | 55400 | 2681 |
| 603 | 20250404 | 090800 | 1434432550 | 55900 | 56000 | 56000 | 55600 | 2337 |
| 604 | 20250404 | 090700 | 1304004750 | 56000 | 56300 | 56300 | 55800 | 2208 |
| 605 | 20250404 | 090600 | 1180320050 | 56300 | 55900 | 56400 | 55900 | 3399 |
| 606 | 20250404 | 090500 | 989340850 | 56000 | 55900 | 56100 | 55800 | 3571 |
| 607 | 20250404 | 090400 | 789448850 | 55800 | 55400 | 56000 | 55400 | 6265 |
| 608 | 20250404 | 090300 | 440143450 | 55400 | 55200 | 55400 | 55200 | 1758 |
| 609 | 20250404 | 090200 | 342873700 | 55200 | 54700 | 55300 | 54700 | 2968 |
| 610 | 20250404 | 090100 | 179571300 | 54900 | 54700 | 55000 | 54600 | 1404 |
| 611 | 20250404 | 090000 | 102670600 | 54700 | 54600 | 54800 | 54500 | 1879 |