36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 190800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 4768 |
| 3 | 20250404 | 190700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 4 | 20250404 | 190600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 5 | 20250404 | 190500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 6 | 20250404 | 190400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 7 | 20250404 | 190300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 8 | 20250404 | 190200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 9 | 20250404 | 190100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 10 | 20250404 | 190000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 11 | 20250404 | 185900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 12 | 20250404 | 185800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 13 | 20250404 | 185700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 14 | 20250404 | 185600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 15 | 20250404 | 185500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 16 | 20250404 | 185400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 17 | 20250404 | 185300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 18 | 20250404 | 185200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 19 | 20250404 | 185100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 20 | 20250404 | 185000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 21 | 20250404 | 184900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 22 | 20250404 | 184800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 23 | 20250404 | 184700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 24 | 20250404 | 184600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 25 | 20250404 | 184500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 26 | 20250404 | 184400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 27 | 20250404 | 184300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 28 | 20250404 | 184200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 29 | 20250404 | 184100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 30 | 20250404 | 184000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 31 | 20250404 | 183900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 32 | 20250404 | 183800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 4768 |
| 33 | 20250404 | 183700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 34 | 20250404 | 183600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 35 | 20250404 | 183500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 36 | 20250404 | 183400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 37 | 20250404 | 183300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 38 | 20250404 | 183200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 39 | 20250404 | 183100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 40 | 20250404 | 183000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 41 | 20250404 | 182900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 42 | 20250404 | 182800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 43 | 20250404 | 182700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 44 | 20250404 | 182600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 45 | 20250404 | 182500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 46 | 20250404 | 182400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 47 | 20250404 | 182300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 48 | 20250404 | 182200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 49 | 20250404 | 182100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 50 | 20250404 | 182000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 51 | 20250404 | 181900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 52 | 20250404 | 181800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 53 | 20250404 | 181700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 54 | 20250404 | 181600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 55 | 20250404 | 181500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 56 | 20250404 | 181400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 57 | 20250404 | 181300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 58 | 20250404 | 181200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 59 | 20250404 | 181100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 60 | 20250404 | 181000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 61 | 20250404 | 180900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 62 | 20250404 | 180800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 4768 |
| 63 | 20250404 | 180700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 64 | 20250404 | 180600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 65 | 20250404 | 180500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 66 | 20250404 | 180400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 67 | 20250404 | 180300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 68 | 20250404 | 180200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 69 | 20250404 | 180100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 70 | 20250404 | 180000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 71 | 20250404 | 175900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 72 | 20250404 | 175800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 73 | 20250404 | 175700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 74 | 20250404 | 175600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 75 | 20250404 | 175500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 76 | 20250404 | 175400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 77 | 20250404 | 175300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 78 | 20250404 | 175200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 79 | 20250404 | 175100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 80 | 20250404 | 175000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 81 | 20250404 | 174900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 82 | 20250404 | 174800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 83 | 20250404 | 174700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 84 | 20250404 | 174600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 85 | 20250404 | 174500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 86 | 20250404 | 174400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 87 | 20250404 | 174300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 88 | 20250404 | 174200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 89 | 20250404 | 174100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 90 | 20250404 | 174000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 91 | 20250404 | 173900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 92 | 20250404 | 173800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 4768 |
| 93 | 20250404 | 173700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 94 | 20250404 | 173600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 95 | 20250404 | 173500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 96 | 20250404 | 173400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 97 | 20250404 | 173300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 98 | 20250404 | 173200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 99 | 20250404 | 173100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 100 | 20250404 | 173000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 101 | 20250404 | 172900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 102 | 20250404 | 172800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 103 | 20250404 | 172700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 104 | 20250404 | 172600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 105 | 20250404 | 172500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 106 | 20250404 | 172400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 107 | 20250404 | 172300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 108 | 20250404 | 172200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 109 | 20250404 | 172100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 110 | 20250404 | 172000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 111 | 20250404 | 171900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 112 | 20250404 | 171800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 113 | 20250404 | 171700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 114 | 20250404 | 171600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 115 | 20250404 | 171500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 116 | 20250404 | 171400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 117 | 20250404 | 171300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 118 | 20250404 | 171200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 119 | 20250404 | 171100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 120 | 20250404 | 171000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 121 | 20250404 | 170900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 122 | 20250404 | 170800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 4768 |
| 123 | 20250404 | 170700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 124 | 20250404 | 170600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 125 | 20250404 | 170500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 126 | 20250404 | 170400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 127 | 20250404 | 170300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 128 | 20250404 | 170200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 129 | 20250404 | 170100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 130 | 20250404 | 170000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 131 | 20250404 | 165900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 132 | 20250404 | 165800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 133 | 20250404 | 165700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 134 | 20250404 | 165600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 135 | 20250404 | 165500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 136 | 20250404 | 165400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 137 | 20250404 | 165300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 138 | 20250404 | 165200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 139 | 20250404 | 165100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 140 | 20250404 | 165000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 141 | 20250404 | 164900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 142 | 20250404 | 164800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 143 | 20250404 | 164700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 144 | 20250404 | 164600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 145 | 20250404 | 164500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 146 | 20250404 | 164400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 147 | 20250404 | 164300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 148 | 20250404 | 164200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 149 | 20250404 | 164100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 150 | 20250404 | 164000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 151 | 20250404 | 163900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 152 | 20250404 | 163800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 4768 |
| 153 | 20250404 | 163700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 154 | 20250404 | 163600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 155 | 20250404 | 163500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 156 | 20250404 | 163400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 157 | 20250404 | 163300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 158 | 20250404 | 163200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 159 | 20250404 | 163100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 160 | 20250404 | 163000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 161 | 20250404 | 162900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 162 | 20250404 | 162800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 163 | 20250404 | 162700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 164 | 20250404 | 162600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 165 | 20250404 | 162500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 166 | 20250404 | 162400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 167 | 20250404 | 162300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 168 | 20250404 | 162200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 169 | 20250404 | 162100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 170 | 20250404 | 162000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 171 | 20250404 | 161900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 172 | 20250404 | 161800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 173 | 20250404 | 161700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 174 | 20250404 | 161600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 175 | 20250404 | 161500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 176 | 20250404 | 161400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 177 | 20250404 | 161300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 178 | 20250404 | 161200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 179 | 20250404 | 161100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 180 | 20250404 | 161000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 181 | 20250404 | 160900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 182 | 20250404 | 160800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 4768 |
| 183 | 20250404 | 160700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 184 | 20250404 | 160600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 185 | 20250404 | 160500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 186 | 20250404 | 160400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 187 | 20250404 | 160300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 188 | 20250404 | 160200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 189 | 20250404 | 160100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 190 | 20250404 | 160000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 191 | 20250404 | 155900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 192 | 20250404 | 155800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 193 | 20250404 | 155700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 194 | 20250404 | 155600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 195 | 20250404 | 155500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 196 | 20250404 | 155400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 197 | 20250404 | 155300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 198 | 20250404 | 155200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 199 | 20250404 | 155100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 200 | 20250404 | 155000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 201 | 20250404 | 154900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 202 | 20250404 | 154800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 203 | 20250404 | 154700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 204 | 20250404 | 154600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 205 | 20250404 | 154500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 206 | 20250404 | 154400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 207 | 20250404 | 154300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 208 | 20250404 | 154200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 209 | 20250404 | 154100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 210 | 20250404 | 154000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 211 | 20250404 | 153900 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 212 | 20250404 | 153800 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 4768 |
| 213 | 20250404 | 153700 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 214 | 20250404 | 153600 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 215 | 20250404 | 153500 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 216 | 20250404 | 153400 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 217 | 20250404 | 153300 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 218 | 20250404 | 153200 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 219 | 20250404 | 153100 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 0 |
| 220 | 20250404 | 153000 | 83985084200 | 115900 | 115900 | 115900 | 115900 | 4768 |
| 221 | 20250404 | 152900 | 83432473000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 222 | 20250404 | 152800 | 83432473000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 223 | 20250404 | 152700 | 83432473000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 224 | 20250404 | 152600 | 83432473000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 225 | 20250404 | 152500 | 83432473000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 226 | 20250404 | 152400 | 83432473000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 227 | 20250404 | 152300 | 83432473000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 228 | 20250404 | 152200 | 83432473000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 229 | 20250404 | 152100 | 83432473000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 230 | 20250404 | 152000 | 83432473000 | 115900 | 115900 | 115900 | 115900 | 0 |
| 231 | 20250404 | 151900 | 83432473000 | 115900 | 115900 | 115900 | 115700 | 1741 |
| 232 | 20250404 | 151800 | 83230777900 | 115900 | 115900 | 115900 | 115700 | 572 |
| 233 | 20250404 | 151700 | 83164535100 | 115900 | 115700 | 115900 | 115700 | 697 |
| 234 | 20250404 | 151600 | 83083832600 | 115900 | 115700 | 115900 | 115700 | 2321 |
| 235 | 20250404 | 151500 | 82815029600 | 115800 | 115700 | 115800 | 115500 | 1438 |
| 236 | 20250404 | 151400 | 82648766400 | 115700 | 115600 | 115800 | 115500 | 1255 |
| 237 | 20250404 | 151300 | 82503647800 | 115600 | 115600 | 115800 | 115600 | 1405 |
| 238 | 20250404 | 151200 | 82341146900 | 115700 | 115500 | 115700 | 115500 | 1155 |
| 239 | 20250404 | 151100 | 82207589350 | 115500 | 115600 | 115700 | 115500 | 1179 |
| 240 | 20250404 | 151000 | 82071290350 | 115700 | 115600 | 115800 | 115100 | 1354 |
| 241 | 20250404 | 150900 | 81914876750 | 115500 | 115600 | 115700 | 115400 | 1167 |
| 242 | 20250404 | 150800 | 81779993250 | 115600 | 115600 | 115700 | 115500 | 852 |
| 243 | 20250404 | 150700 | 81681524650 | 115600 | 115300 | 115800 | 115100 | 1690 |
| 244 | 20250404 | 150600 | 81486734650 | 115300 | 114900 | 115400 | 114900 | 1290 |
| 245 | 20250404 | 150500 | 81338187750 | 114900 | 114900 | 115300 | 114900 | 1338 |
| 246 | 20250404 | 150400 | 81184249350 | 114900 | 114900 | 115000 | 114900 | 1145 |
| 247 | 20250404 | 150300 | 81052643250 | 115100 | 115000 | 115400 | 114800 | 1380 |
| 248 | 20250404 | 150200 | 80893867850 | 115000 | 115000 | 115100 | 115000 | 1243 |
| 249 | 20250404 | 150100 | 80750886150 | 115100 | 115400 | 115400 | 114900 | 972 |
| 250 | 20250404 | 150000 | 80638988350 | 115500 | 115400 | 115900 | 114900 | 5596 |
| 251 | 20250404 | 145900 | 79992001650 | 115500 | 115400 | 115500 | 115200 | 924 |
| 252 | 20250404 | 145800 | 79885406150 | 115300 | 115400 | 115600 | 115200 | 2103 |
| 253 | 20250404 | 145700 | 79642581450 | 115300 | 115200 | 115500 | 115200 | 558 |
| 254 | 20250404 | 145600 | 79578229950 | 115400 | 115500 | 115600 | 115200 | 1431 |
| 255 | 20250404 | 145500 | 79413007250 | 115500 | 115500 | 115700 | 115400 | 1017 |
| 256 | 20250404 | 145400 | 79295496450 | 115400 | 115700 | 115700 | 115400 | 729 |
| 257 | 20250404 | 145300 | 79211273250 | 115700 | 115600 | 115700 | 115400 | 580 |
| 258 | 20250404 | 145200 | 79144262750 | 115600 | 115600 | 115900 | 115500 | 455 |
| 259 | 20250404 | 145100 | 79091665050 | 115600 | 115700 | 115700 | 115400 | 618 |
| 260 | 20250404 | 145000 | 79020236550 | 115700 | 115800 | 115900 | 115400 | 2878 |
| 261 | 20250404 | 144900 | 78687130050 | 115800 | 115800 | 115900 | 115800 | 1086 |
| 262 | 20250404 | 144800 | 78561339850 | 115900 | 115800 | 115900 | 115800 | 527 |
| 263 | 20250404 | 144700 | 78500283850 | 115900 | 115800 | 115900 | 115500 | 950 |
| 264 | 20250404 | 144600 | 78390289250 | 115700 | 116000 | 116100 | 115600 | 1185 |
| 265 | 20250404 | 144500 | 78252933850 | 116000 | 115800 | 116100 | 115700 | 1452 |
| 266 | 20250404 | 144400 | 78084649050 | 115800 | 116100 | 116100 | 115700 | 1356 |
| 267 | 20250404 | 144300 | 77927421550 | 116100 | 116100 | 116400 | 115900 | 725 |
| 268 | 20250404 | 144200 | 77843276650 | 116200 | 115700 | 116500 | 115700 | 2850 |
| 269 | 20250404 | 144100 | 77512559750 | 115800 | 115700 | 115900 | 115600 | 909 |
| 270 | 20250404 | 144000 | 77407303650 | 115600 | 115900 | 116000 | 115600 | 1171 |
| 271 | 20250404 | 143900 | 77271719850 | 115900 | 116200 | 116200 | 115800 | 831 |
| 272 | 20250404 | 143800 | 77175404550 | 116100 | 115900 | 116700 | 115800 | 2374 |
| 273 | 20250404 | 143700 | 76899807250 | 115900 | 115800 | 115900 | 115700 | 625 |
| 274 | 20250404 | 143600 | 76827422750 | 115800 | 115800 | 115900 | 115700 | 1204 |
| 275 | 20250404 | 143500 | 76688026450 | 115800 | 115900 | 116000 | 115800 | 761 |
| 276 | 20250404 | 143400 | 76599840750 | 115800 | 116000 | 116500 | 115800 | 908 |
| 277 | 20250404 | 143300 | 76494477550 | 116000 | 116100 | 116100 | 116000 | 1024 |
| 278 | 20250404 | 143200 | 76375646050 | 116200 | 116100 | 116600 | 116100 | 1066 |
| 279 | 20250404 | 143100 | 76251788750 | 116100 | 116300 | 116300 | 116000 | 664 |
| 280 | 20250404 | 143000 | 76174694550 | 116200 | 116300 | 116600 | 116200 | 3390 |
| 281 | 20250404 | 142900 | 75780196950 | 116300 | 116400 | 116400 | 116200 | 905 |
| 282 | 20250404 | 142800 | 75674988050 | 116400 | 116500 | 116600 | 116300 | 823 |
| 283 | 20250404 | 142700 | 75579178700 | 116500 | 116600 | 116600 | 116400 | 960 |
| 284 | 20250404 | 142600 | 75467365500 | 116600 | 116300 | 116800 | 116200 | 2456 |
| 285 | 20250404 | 142500 | 75180986600 | 116600 | 116500 | 116600 | 116400 | 1526 |
| 286 | 20250404 | 142400 | 75003168600 | 116500 | 116600 | 116700 | 116500 | 1055 |
| 287 | 20250404 | 142300 | 74880148000 | 116600 | 116700 | 116700 | 116500 | 1496 |
| 288 | 20250404 | 142200 | 74705727700 | 116700 | 116400 | 116700 | 116300 | 1149 |
| 289 | 20250404 | 142100 | 74571910300 | 116400 | 116500 | 116600 | 116100 | 2034 |
| 290 | 20250404 | 142000 | 74335135500 | 116600 | 116100 | 116600 | 116000 | 2730 |
| 291 | 20250404 | 141900 | 74017701700 | 116100 | 116300 | 116300 | 116000 | 740 |
| 292 | 20250404 | 141800 | 73931775550 | 116300 | 116300 | 116300 | 116100 | 1116 |
| 293 | 20250404 | 141700 | 73802105250 | 116200 | 116200 | 116400 | 116100 | 845 |
| 294 | 20250404 | 141600 | 73703882250 | 116100 | 116100 | 116500 | 116100 | 1249 |
| 295 | 20250404 | 141500 | 73558725950 | 116100 | 116200 | 116300 | 116000 | 1437 |
| 296 | 20250404 | 141400 | 73391847250 | 116200 | 116000 | 116300 | 116000 | 1908 |
| 297 | 20250404 | 141300 | 73170372250 | 116100 | 116100 | 116400 | 116000 | 1033 |
| 298 | 20250404 | 141200 | 73050501250 | 116000 | 115900 | 116100 | 115800 | 1097 |
| 299 | 20250404 | 141100 | 72923319450 | 115900 | 115900 | 115900 | 115800 | 1095 |
| 300 | 20250404 | 141000 | 72796426550 | 115800 | 115800 | 116100 | 115700 | 1067 |
| 301 | 20250404 | 140900 | 72672801050 | 115800 | 116100 | 116200 | 115700 | 2864 |
| 302 | 20250404 | 140800 | 72340660350 | 116200 | 116200 | 116200 | 116000 | 1333 |
| 303 | 20250404 | 140700 | 72185900150 | 116200 | 116200 | 116800 | 116100 | 875 |
| 304 | 20250404 | 140600 | 72084126350 | 116200 | 116200 | 116800 | 116100 | 2210 |
| 305 | 20250404 | 140500 | 71827447550 | 116200 | 116000 | 116200 | 116000 | 1280 |
| 306 | 20250404 | 140400 | 71678853750 | 116100 | 115900 | 116600 | 115900 | 744 |
| 307 | 20250404 | 140300 | 71592393550 | 115800 | 116000 | 116100 | 115800 | 3270 |
| 308 | 20250404 | 140200 | 71213161450 | 116000 | 116100 | 116200 | 116000 | 949 |
| 309 | 20250404 | 140100 | 71103031350 | 116100 | 116200 | 116300 | 116100 | 1548 |
| 310 | 20250404 | 140000 | 70923205550 | 116200 | 116500 | 116600 | 116200 | 3941 |
| 311 | 20250404 | 135900 | 70464813650 | 116600 | 116600 | 117000 | 116500 | 1582 |
| 312 | 20250404 | 135800 | 70279910450 | 116600 | 116450 | 117000 | 116400 | 1701 |
| 313 | 20250404 | 135700 | 70081422700 | 116450 | 117000 | 117000 | 116450 | 2147 |
| 314 | 20250404 | 135600 | 69830627900 | 117000 | 116900 | 117000 | 116900 | 754 |
| 315 | 20250404 | 135500 | 69742446850 | 116900 | 117000 | 117100 | 116900 | 600 |
| 316 | 20250404 | 135400 | 69672235550 | 116900 | 116900 | 117100 | 116800 | 772 |
| 317 | 20250404 | 135300 | 69581934050 | 116800 | 117100 | 117100 | 116800 | 861 |
| 318 | 20250404 | 135200 | 69481290250 | 117100 | 117000 | 117100 | 116800 | 710 |
| 319 | 20250404 | 135100 | 69398270450 | 116900 | 117000 | 117000 | 116700 | 574 |
| 320 | 20250404 | 135000 | 69331217150 | 116800 | 117000 | 117100 | 116600 | 1008 |
| 321 | 20250404 | 134900 | 69213318650 | 117000 | 117100 | 117200 | 116900 | 986 |
| 322 | 20250404 | 134800 | 69097913400 | 117100 | 117100 | 117200 | 116900 | 1487 |
| 323 | 20250404 | 134700 | 68923838700 | 117100 | 117000 | 117300 | 116800 | 5682 |
| 324 | 20250404 | 134600 | 68258621800 | 117000 | 116700 | 117000 | 116700 | 993 |
| 325 | 20250404 | 134500 | 68142591200 | 116700 | 116400 | 116800 | 116400 | 1548 |
| 326 | 20250404 | 134400 | 67962091450 | 116400 | 116400 | 116500 | 116400 | 4218 |
| 327 | 20250404 | 134300 | 67471046650 | 116500 | 116500 | 116500 | 116400 | 714 |
| 328 | 20250404 | 134200 | 67387891450 | 116500 | 116700 | 116800 | 116400 | 662 |
| 329 | 20250404 | 134100 | 67310675550 | 116700 | 116600 | 116800 | 116500 | 794 |
| 330 | 20250404 | 134000 | 67218043050 | 116600 | 116400 | 116800 | 116300 | 1357 |
| 331 | 20250404 | 133900 | 67059935050 | 116400 | 116200 | 116500 | 116200 | 1203 |
| 332 | 20250404 | 133800 | 66919970650 | 116200 | 116200 | 116400 | 116000 | 1161 |
| 333 | 20250404 | 133700 | 66785111750 | 116200 | 116200 | 116300 | 116100 | 1191 |
| 334 | 20250404 | 133600 | 66646724050 | 116200 | 116200 | 116600 | 116100 | 769 |
| 335 | 20250404 | 133500 | 66557342050 | 116200 | 116500 | 116800 | 116200 | 1124 |
| 336 | 20250404 | 133400 | 66426437350 | 116600 | 116600 | 116800 | 116300 | 1073 |
| 337 | 20250404 | 133300 | 66301485150 | 116500 | 116500 | 116900 | 116300 | 1070 |
| 338 | 20250404 | 133200 | 66176824350 | 116600 | 116400 | 116800 | 116400 | 740 |
| 339 | 20250404 | 133100 | 66090571850 | 116400 | 116500 | 116800 | 116400 | 1321 |
| 340 | 20250404 | 133000 | 65936607250 | 116500 | 116400 | 116600 | 116200 | 1091 |
| 341 | 20250404 | 132900 | 65809582750 | 116400 | 116300 | 116600 | 116100 | 1305 |
| 342 | 20250404 | 132800 | 65657759750 | 116300 | 116300 | 116600 | 116100 | 1159 |
| 343 | 20250404 | 132700 | 65522908450 | 116400 | 116300 | 116600 | 116200 | 1038 |
| 344 | 20250404 | 132600 | 65402124750 | 116200 | 116300 | 116400 | 115800 | 1221 |
| 345 | 20250404 | 132500 | 65260425450 | 116300 | 116000 | 116900 | 116000 | 1306 |
| 346 | 20250404 | 132400 | 65108428750 | 116000 | 116300 | 116600 | 115900 | 1140 |
| 347 | 20250404 | 132300 | 64976064450 | 116200 | 116000 | 116700 | 116000 | 885 |
| 348 | 20250404 | 132200 | 64873196650 | 116000 | 116200 | 116300 | 116000 | 1031 |
| 349 | 20250404 | 132100 | 64753476150 | 116200 | 116100 | 116900 | 116100 | 1255 |
| 350 | 20250404 | 132000 | 64607358150 | 116200 | 116300 | 116700 | 115900 | 1535 |
| 351 | 20250404 | 131900 | 64428669550 | 116300 | 116000 | 116400 | 115900 | 2569 |
| 352 | 20250404 | 131800 | 64130189450 | 116000 | 116200 | 116400 | 115800 | 1400 |
| 353 | 20250404 | 131700 | 63967627850 | 116300 | 116000 | 116600 | 115900 | 4845 |
| 354 | 20250404 | 131600 | 63404466950 | 116000 | 116200 | 116200 | 115700 | 1506 |
| 355 | 20250404 | 131500 | 63229780250 | 116200 | 116200 | 116400 | 115800 | 3317 |
| 356 | 20250404 | 131400 | 62844791750 | 116300 | 116300 | 116500 | 116000 | 1108 |
| 357 | 20250404 | 131300 | 62715985550 | 116300 | 116100 | 116900 | 116100 | 1632 |
| 358 | 20250404 | 131200 | 62525923950 | 116200 | 115200 | 116500 | 115200 | 2023 |
| 359 | 20250404 | 131100 | 62291744950 | 115300 | 115100 | 115900 | 115100 | 1935 |
| 360 | 20250404 | 131000 | 62068610450 | 115100 | 115400 | 115500 | 115100 | 1006 |
| 361 | 20250404 | 130900 | 61952634450 | 115500 | 115700 | 115800 | 115200 | 2032 |
| 362 | 20250404 | 130800 | 61717845550 | 115800 | 116000 | 116400 | 115500 | 1837 |
| 363 | 20250404 | 130700 | 61505089950 | 116100 | 116400 | 116600 | 115900 | 1653 |
| 364 | 20250404 | 130600 | 61313068950 | 116400 | 116300 | 116500 | 116000 | 2626 |
| 365 | 20250404 | 130500 | 61008035350 | 116300 | 117000 | 117200 | 116300 | 3232 |
| 366 | 20250404 | 130400 | 60630502350 | 117000 | 117100 | 117200 | 116900 | 1545 |
| 367 | 20250404 | 130300 | 60449653550 | 117000 | 116500 | 117200 | 116500 | 3048 |
| 368 | 20250404 | 130200 | 60093425450 | 116500 | 116500 | 116600 | 116200 | 931 |
| 369 | 20250404 | 130100 | 59985053250 | 116500 | 116400 | 116600 | 116200 | 1128 |
| 370 | 20250404 | 130000 | 59853791050 | 116400 | 116300 | 116600 | 116000 | 2027 |
| 371 | 20250404 | 125900 | 59617941650 | 116300 | 116000 | 116400 | 116000 | 1224 |
| 372 | 20250404 | 125800 | 59475611400 | 116000 | 115600 | 116100 | 115400 | 3578 |
| 373 | 20250404 | 125700 | 59060789000 | 115600 | 115600 | 116000 | 115000 | 1251 |
| 374 | 20250404 | 125600 | 58916066750 | 115600 | 115800 | 115900 | 115400 | 1038 |
| 375 | 20250404 | 125500 | 58796092450 | 115800 | 115800 | 116000 | 115700 | 795 |
| 376 | 20250404 | 125400 | 58704020950 | 115700 | 115900 | 116000 | 115700 | 1507 |
| 377 | 20250404 | 125300 | 58529383950 | 115700 | 115600 | 115900 | 115300 | 813 |
| 378 | 20250404 | 125200 | 58435479250 | 115500 | 115400 | 115900 | 115400 | 1039 |
| 379 | 20250404 | 125100 | 58315313650 | 115400 | 115200 | 116000 | 114800 | 1263 |
| 380 | 20250404 | 125000 | 58169523100 | 115200 | 115400 | 115700 | 115000 | 1216 |
| 381 | 20250404 | 124900 | 58029218000 | 115500 | 115200 | 115500 | 115100 | 388 |
| 382 | 20250404 | 124800 | 57984478900 | 115200 | 115400 | 115900 | 115000 | 1009 |
| 383 | 20250404 | 124700 | 57868028400 | 115200 | 115200 | 115400 | 114900 | 662 |
| 384 | 20250404 | 124600 | 57791771700 | 115300 | 115300 | 115700 | 115100 | 817 |
| 385 | 20250404 | 124500 | 57697441700 | 115200 | 115100 | 116000 | 115000 | 1780 |
| 386 | 20250404 | 124400 | 57491785100 | 115000 | 114800 | 115400 | 114800 | 906 |
| 387 | 20250404 | 124300 | 57387493900 | 114900 | 115000 | 115100 | 114800 | 535 |
| 388 | 20250404 | 124200 | 57325962500 | 115100 | 115000 | 115300 | 115000 | 837 |
| 389 | 20250404 | 124100 | 57229506700 | 115000 | 115300 | 115400 | 114900 | 853 |
| 390 | 20250404 | 124000 | 57131305900 | 115300 | 115700 | 115800 | 115200 | 971 |
| 391 | 20250404 | 123900 | 57019149800 | 115800 | 115400 | 116000 | 115200 | 1340 |
| 392 | 20250404 | 123800 | 56864186400 | 115400 | 115900 | 116000 | 115400 | 1421 |
| 393 | 20250404 | 123700 | 56699906300 | 115800 | 115700 | 115900 | 115600 | 580 |
| 394 | 20250404 | 123600 | 56632787400 | 115700 | 115300 | 115800 | 115300 | 1130 |
| 395 | 20250404 | 123500 | 56502221800 | 115400 | 115300 | 115400 | 115200 | 493 |
| 396 | 20250404 | 123400 | 56445401100 | 115200 | 114900 | 115500 | 114900 | 533 |
| 397 | 20250404 | 123300 | 56383935400 | 115000 | 114500 | 115500 | 114500 | 1230 |
| 398 | 20250404 | 123200 | 56242506550 | 114600 | 114700 | 115200 | 114500 | 819 |
| 399 | 20250404 | 123100 | 56148494450 | 114700 | 115200 | 115300 | 114500 | 4441 |
| 400 | 20250404 | 123000 | 55637877450 | 115200 | 116100 | 116700 | 115200 | 2192 |
| 401 | 20250404 | 122900 | 55383568250 | 116100 | 116000 | 116200 | 115800 | 689 |
| 402 | 20250404 | 122800 | 55303666550 | 116100 | 115900 | 116200 | 115900 | 1319 |
| 403 | 20250404 | 122700 | 55150671150 | 115900 | 115300 | 116100 | 115200 | 1322 |
| 404 | 20250404 | 122600 | 54997615850 | 115300 | 115600 | 115700 | 115300 | 818 |
| 405 | 20250404 | 122500 | 54903099150 | 115600 | 115800 | 115800 | 115400 | 724 |
| 406 | 20250404 | 122400 | 54819448250 | 115700 | 115300 | 116500 | 115100 | 1309 |
| 407 | 20250404 | 122300 | 54667806050 | 115300 | 115900 | 116000 | 115300 | 703 |
| 408 | 20250404 | 122200 | 54586375650 | 115900 | 115500 | 116000 | 115200 | 1080 |
| 409 | 20250404 | 122100 | 54461490950 | 115600 | 115900 | 116300 | 115500 | 1311 |
| 410 | 20250404 | 122000 | 54309496450 | 115900 | 116400 | 116400 | 115700 | 1204 |
| 411 | 20250404 | 121900 | 54169822050 | 116400 | 116100 | 116500 | 116100 | 832 |
| 412 | 20250404 | 121800 | 54073038650 | 116200 | 115900 | 116800 | 115900 | 1655 |
| 413 | 20250404 | 121700 | 53880726250 | 116000 | 115600 | 116500 | 115600 | 686 |
| 414 | 20250404 | 121600 | 53801146450 | 115500 | 116200 | 116200 | 114800 | 2799 |
| 415 | 20250404 | 121500 | 53477536950 | 116200 | 116300 | 117000 | 116200 | 1631 |
| 416 | 20250404 | 121400 | 53287362550 | 116300 | 116300 | 116500 | 116100 | 2916 |
| 417 | 20250404 | 121300 | 52948230850 | 116300 | 116800 | 117000 | 116300 | 1871 |
| 418 | 20250404 | 121200 | 52729873150 | 116800 | 116900 | 117000 | 116500 | 1570 |
| 419 | 20250404 | 121100 | 52546384050 | 116800 | 116200 | 116800 | 116100 | 2447 |
| 420 | 20250404 | 121000 | 52261491450 | 116300 | 116700 | 116800 | 115900 | 2147 |
| 421 | 20250404 | 120900 | 52011814250 | 116600 | 116200 | 116900 | 116200 | 2825 |
| 422 | 20250404 | 120800 | 51682499650 | 116300 | 115900 | 116400 | 115700 | 2393 |
| 423 | 20250404 | 120700 | 51404564850 | 115900 | 115300 | 116000 | 115100 | 4660 |
| 424 | 20250404 | 120600 | 50864624450 | 115300 | 114700 | 116500 | 114300 | 6451 |
| 425 | 20250404 | 120500 | 50122929750 | 114700 | 114800 | 115400 | 114500 | 1149 |
| 426 | 20250404 | 120400 | 49990859450 | 114800 | 114350 | 115400 | 114200 | 4494 |
| 427 | 20250404 | 120300 | 49475652150 | 114350 | 114700 | 114700 | 114300 | 2458 |
| 428 | 20250404 | 120200 | 49194401800 | 114600 | 114700 | 115200 | 113100 | 5286 |
| 429 | 20250404 | 120100 | 48589742150 | 114800 | 115400 | 115700 | 114700 | 1479 |
| 430 | 20250404 | 120000 | 48419262950 | 115500 | 116000 | 116400 | 115100 | 2350 |
| 431 | 20250404 | 115900 | 48147161050 | 116000 | 116100 | 116300 | 115700 | 2336 |
| 432 | 20250404 | 115800 | 47876244100 | 116200 | 115900 | 116400 | 115800 | 1376 |
| 433 | 20250404 | 115700 | 47716558800 | 115900 | 116000 | 116400 | 115700 | 2589 |
| 434 | 20250404 | 115600 | 47416375900 | 115900 | 115700 | 116500 | 115700 | 4921 |
| 435 | 20250404 | 115500 | 46845692300 | 115700 | 115300 | 115700 | 115200 | 1577 |
| 436 | 20250404 | 115400 | 46663633600 | 115200 | 115100 | 115400 | 114900 | 1836 |
| 437 | 20250404 | 115300 | 46452027400 | 115200 | 115000 | 115200 | 114800 | 1513 |
| 438 | 20250404 | 115200 | 46277881100 | 115000 | 115000 | 115100 | 114600 | 1490 |
| 439 | 20250404 | 115100 | 46106674600 | 115000 | 114900 | 115000 | 114700 | 1660 |
| 440 | 20250404 | 115000 | 45916000100 | 114800 | 114500 | 114900 | 114400 | 1416 |
| 441 | 20250404 | 114900 | 45753639900 | 114400 | 114900 | 115100 | 114300 | 1879 |
| 442 | 20250404 | 114800 | 45538020000 | 114900 | 114800 | 115100 | 114700 | 1941 |
| 443 | 20250404 | 114700 | 45314914300 | 114900 | 114900 | 115200 | 114500 | 2226 |
| 444 | 20250404 | 114600 | 45059273700 | 114900 | 114900 | 115200 | 114700 | 3087 |
| 445 | 20250404 | 114500 | 44704574000 | 114900 | 115000 | 115400 | 114900 | 3147 |
| 446 | 20250404 | 114400 | 44341958400 | 115000 | 114900 | 115100 | 114300 | 3887 |
| 447 | 20250404 | 114300 | 43895597600 | 115000 | 114800 | 115100 | 114400 | 2146 |
| 448 | 20250404 | 114200 | 43649337800 | 114700 | 114700 | 115000 | 114400 | 1940 |
| 449 | 20250404 | 114100 | 43426664600 | 114700 | 114700 | 114800 | 114400 | 2287 |
| 450 | 20250404 | 114000 | 43164412300 | 114700 | 114900 | 115100 | 114300 | 2180 |
| 451 | 20250404 | 113900 | 42914180500 | 114900 | 114900 | 115400 | 114500 | 2901 |
| 452 | 20250404 | 113800 | 42580818500 | 114900 | 115500 | 115500 | 114900 | 1329 |
| 453 | 20250404 | 113700 | 42427657600 | 115700 | 115800 | 116000 | 114700 | 7171 |
| 454 | 20250404 | 113600 | 41600642200 | 115800 | 115200 | 115900 | 114800 | 19464 |
| 455 | 20250404 | 113500 | 39351271500 | 115200 | 114900 | 115300 | 114700 | 6298 |
| 456 | 20250404 | 113400 | 38627096000 | 114900 | 114600 | 114900 | 113400 | 6389 |
| 457 | 20250404 | 113300 | 37895071800 | 114600 | 114200 | 115000 | 114100 | 6785 |
| 458 | 20250404 | 113200 | 37117111500 | 114200 | 113300 | 114200 | 113200 | 10073 |
| 459 | 20250404 | 113100 | 35970601800 | 113200 | 113200 | 113300 | 112500 | 4513 |
| 460 | 20250404 | 113000 | 35461001600 | 112900 | 112700 | 113400 | 112400 | 4334 |
| 461 | 20250404 | 112900 | 34971180800 | 112700 | 112600 | 113100 | 112300 | 3640 |
| 462 | 20250404 | 112800 | 34560897900 | 112500 | 111500 | 112600 | 111500 | 3712 |
| 463 | 20250404 | 112700 | 34144508700 | 111500 | 110900 | 111600 | 110600 | 2782 |
| 464 | 20250404 | 112600 | 33835342800 | 110900 | 110700 | 111300 | 110300 | 2001 |
| 465 | 20250404 | 112500 | 33613556800 | 110800 | 111400 | 111600 | 110800 | 2106 |
| 466 | 20250404 | 112400 | 33379567100 | 111700 | 112100 | 112900 | 111000 | 5342 |
| 467 | 20250404 | 112300 | 32781041300 | 112300 | 113100 | 113300 | 112000 | 5320 |
| 468 | 20250404 | 112200 | 32181173500 | 113200 | 111400 | 113200 | 111100 | 11263 |
| 469 | 20250404 | 112100 | 30917945000 | 111500 | 111300 | 111600 | 110900 | 812 |
| 470 | 20250404 | 112000 | 30827709100 | 111300 | 111000 | 111700 | 110800 | 2121 |
| 471 | 20250404 | 111900 | 30591518450 | 110800 | 110100 | 111500 | 110000 | 1905 |
| 472 | 20250404 | 111800 | 30380063750 | 110100 | 111200 | 111800 | 109800 | 2208 |
| 473 | 20250404 | 111700 | 30136190750 | 111000 | 111700 | 112000 | 111000 | 4966 |
| 474 | 20250404 | 111600 | 29581381250 | 111700 | 112700 | 112700 | 111400 | 4968 |
| 475 | 20250404 | 111500 | 29025223550 | 112000 | 112100 | 113100 | 111900 | 10943 |
| 476 | 20250404 | 111400 | 27791907450 | 112000 | 112700 | 112700 | 111700 | 1963 |
| 477 | 20250404 | 111300 | 27572076150 | 112600 | 113000 | 113100 | 112000 | 2928 |
| 478 | 20250404 | 111200 | 27242298750 | 112900 | 112800 | 113200 | 112300 | 6893 |
| 479 | 20250404 | 111100 | 26463909750 | 112900 | 112500 | 112900 | 111800 | 4983 |
| 480 | 20250404 | 111000 | 25902390950 | 112500 | 111500 | 112500 | 111500 | 11145 |
| 481 | 20250404 | 110900 | 24654395050 | 111500 | 110700 | 111700 | 110200 | 6392 |
| 482 | 20250404 | 110800 | 23943870650 | 110300 | 109600 | 110800 | 109400 | 7442 |
| 483 | 20250404 | 110700 | 23124437050 | 109500 | 108800 | 109600 | 108800 | 2443 |
| 484 | 20250404 | 110600 | 22857543450 | 108900 | 108700 | 108900 | 108600 | 833 |
| 485 | 20250404 | 110500 | 22766929850 | 108700 | 108800 | 108900 | 108500 | 1887 |
| 486 | 20250404 | 110400 | 22561750150 | 108800 | 107900 | 108800 | 107900 | 1057 |
| 487 | 20250404 | 110300 | 22447148550 | 108200 | 108300 | 108600 | 107800 | 3822 |
| 488 | 20250404 | 110200 | 22033449350 | 108300 | 108000 | 108400 | 108000 | 1730 |
| 489 | 20250404 | 110100 | 21846182650 | 108100 | 108300 | 108300 | 108000 | 840 |
| 490 | 20250404 | 110000 | 21755321950 | 108300 | 107700 | 108300 | 107400 | 2850 |
| 491 | 20250404 | 105900 | 21447602650 | 107700 | 107400 | 108000 | 107100 | 2362 |
| 492 | 20250404 | 105800 | 21193293850 | 107500 | 107300 | 107700 | 107000 | 1164 |
| 493 | 20250404 | 105700 | 21068419850 | 107300 | 107200 | 107400 | 107100 | 1190 |
| 494 | 20250404 | 105600 | 20940798450 | 107200 | 107000 | 107200 | 106800 | 1319 |
| 495 | 20250404 | 105500 | 20799595350 | 106900 | 106800 | 107000 | 106700 | 860 |
| 496 | 20250404 | 105400 | 20707705750 | 106700 | 106800 | 107000 | 106600 | 846 |
| 497 | 20250404 | 105300 | 20617361350 | 106900 | 107000 | 107000 | 106600 | 888 |
| 498 | 20250404 | 105200 | 20522476550 | 106900 | 106900 | 107100 | 106600 | 878 |
| 499 | 20250404 | 105100 | 20428738950 | 106900 | 106400 | 107000 | 106400 | 1113 |
| 500 | 20250404 | 105000 | 20310069150 | 106400 | 106500 | 106800 | 106400 | 972 |
| 501 | 20250404 | 104900 | 20206445150 | 106600 | 106600 | 107200 | 106300 | 1039 |
| 502 | 20250404 | 104800 | 20095701350 | 106600 | 106800 | 107300 | 106600 | 2409 |
| 503 | 20250404 | 104700 | 19838113550 | 106800 | 106200 | 107000 | 106100 | 1714 |
| 504 | 20250404 | 104600 | 19655462950 | 106200 | 106100 | 106500 | 106000 | 723 |
| 505 | 20250404 | 104500 | 19578666350 | 106100 | 106000 | 106400 | 105900 | 1079 |
| 506 | 20250404 | 104400 | 19464136450 | 106100 | 106100 | 106400 | 106000 | 856 |
| 507 | 20250404 | 104300 | 19373252350 | 106200 | 106100 | 106300 | 106000 | 850 |
| 508 | 20250404 | 104200 | 19283087550 | 106100 | 106300 | 106500 | 106100 | 535 |
| 509 | 20250404 | 104100 | 19226229050 | 106300 | 106300 | 106500 | 106200 | 1101 |
| 510 | 20250404 | 104000 | 19109205550 | 106200 | 106600 | 106700 | 106200 | 990 |
| 511 | 20250404 | 103900 | 19003851250 | 106700 | 106500 | 106800 | 106400 | 946 |
| 512 | 20250404 | 103800 | 18903034850 | 106400 | 106000 | 106700 | 106000 | 1394 |
| 513 | 20250404 | 103700 | 18754695950 | 106000 | 106000 | 106100 | 105800 | 721 |
| 514 | 20250404 | 103600 | 18678334450 | 106000 | 105900 | 106300 | 105800 | 909 |
| 515 | 20250404 | 103500 | 18581997850 | 106000 | 106400 | 106400 | 106000 | 767 |
| 516 | 20250404 | 103400 | 18500590050 | 106400 | 106000 | 106600 | 106000 | 1107 |
| 517 | 20250404 | 103300 | 18382997050 | 106000 | 106100 | 106300 | 106000 | 805 |
| 518 | 20250404 | 103200 | 18297540450 | 106000 | 106100 | 106100 | 105800 | 864 |
| 519 | 20250404 | 103100 | 18205974050 | 106000 | 106100 | 106300 | 106000 | 758 |
| 520 | 20250404 | 103000 | 18125494350 | 106100 | 106200 | 106400 | 105900 | 1363 |
| 521 | 20250404 | 102900 | 17980849350 | 106200 | 106000 | 106400 | 105900 | 894 |
| 522 | 20250404 | 102800 | 17885924650 | 106100 | 106300 | 106400 | 106100 | 836 |
| 523 | 20250404 | 102700 | 17797148650 | 106400 | 106100 | 106800 | 106100 | 954 |
| 524 | 20250404 | 102600 | 17695683650 | 106100 | 106300 | 106600 | 106100 | 1502 |
| 525 | 20250404 | 102500 | 17535919050 | 106300 | 106300 | 106600 | 106200 | 978 |
| 526 | 20250404 | 102400 | 17431945450 | 106400 | 106800 | 106800 | 106300 | 2029 |
| 527 | 20250404 | 102300 | 17215586850 | 106800 | 106800 | 106900 | 106700 | 1019 |
| 528 | 20250404 | 102200 | 17106835650 | 106800 | 106400 | 106800 | 106400 | 721 |
| 529 | 20250404 | 102100 | 17029986550 | 106400 | 106100 | 106400 | 106100 | 1793 |
| 530 | 20250404 | 102000 | 16839502050 | 106200 | 105700 | 106200 | 105600 | 803 |
| 531 | 20250404 | 101900 | 16754488550 | 105700 | 105900 | 105900 | 105600 | 1745 |
| 532 | 20250404 | 101800 | 16569957150 | 105900 | 105700 | 106000 | 105700 | 960 |
| 533 | 20250404 | 101700 | 16468363450 | 105800 | 106100 | 106200 | 105800 | 1011 |
| 534 | 20250404 | 101600 | 16361207050 | 106000 | 105700 | 106300 | 105600 | 1324 |
| 535 | 20250404 | 101500 | 16221033750 | 105700 | 105900 | 106000 | 105700 | 1647 |
| 536 | 20250404 | 101400 | 16046702550 | 105900 | 106100 | 106100 | 105700 | 1284 |
| 537 | 20250404 | 101300 | 15910782550 | 106100 | 106100 | 106100 | 105900 | 921 |
| 538 | 20250404 | 101200 | 15813154350 | 106000 | 106000 | 106100 | 105800 | 1236 |
| 539 | 20250404 | 101100 | 15682210750 | 106000 | 105900 | 106000 | 105700 | 843 |
| 540 | 20250404 | 101000 | 15592972650 | 105900 | 106200 | 106200 | 105800 | 1036 |
| 541 | 20250404 | 100900 | 15483202950 | 106100 | 106100 | 106300 | 105900 | 795 |
| 542 | 20250404 | 100800 | 15398869050 | 106100 | 105800 | 106300 | 105800 | 1879 |
| 543 | 20250404 | 100700 | 15199646550 | 105800 | 106000 | 106200 | 105600 | 2160 |
| 544 | 20250404 | 100600 | 14970999050 | 106100 | 105600 | 106200 | 105500 | 1954 |
| 545 | 20250404 | 100500 | 14764324450 | 105700 | 105600 | 105900 | 105400 | 4405 |
| 546 | 20250404 | 100400 | 14299297850 | 105600 | 105800 | 106100 | 105400 | 1700 |
| 547 | 20250404 | 100300 | 14119695250 | 105800 | 105700 | 106100 | 105400 | 2571 |
| 548 | 20250404 | 100200 | 13848085250 | 105700 | 106300 | 106300 | 105700 | 3008 |
| 549 | 20250404 | 100100 | 13529839650 | 106200 | 105400 | 106300 | 105300 | 5307 |
| 550 | 20250404 | 100000 | 12969412700 | 105400 | 106000 | 106100 | 105200 | 4745 |
| 551 | 20250404 | 095900 | 12467768200 | 106100 | 106600 | 106700 | 106000 | 2102 |
| 552 | 20250404 | 095800 | 12244184400 | 106600 | 106800 | 106900 | 106500 | 1927 |
| 553 | 20250404 | 095700 | 12038685100 | 107000 | 106800 | 107200 | 106500 | 2732 |
| 554 | 20250404 | 095600 | 11747173000 | 106800 | 107800 | 107900 | 106800 | 2004 |
| 555 | 20250404 | 095500 | 11532045800 | 107800 | 108300 | 108600 | 107500 | 2496 |
| 556 | 20250404 | 095400 | 11262788100 | 108300 | 107700 | 108500 | 107500 | 1885 |
| 557 | 20250404 | 095300 | 11059400300 | 107700 | 108100 | 108300 | 107700 | 2507 |
| 558 | 20250404 | 095200 | 10788668800 | 108000 | 108500 | 108500 | 107900 | 1912 |
| 559 | 20250404 | 095100 | 10581876800 | 108500 | 108800 | 108900 | 108400 | 1728 |
| 560 | 20250404 | 095000 | 10394329600 | 108700 | 109100 | 109200 | 108600 | 2352 |
| 561 | 20250404 | 094900 | 10138235600 | 109000 | 109100 | 109400 | 108800 | 1299 |
| 562 | 20250404 | 094800 | 9996561800 | 108900 | 109500 | 109500 | 108900 | 1811 |
| 563 | 20250404 | 094700 | 9799009600 | 109200 | 109400 | 109500 | 109200 | 1345 |
| 564 | 20250404 | 094600 | 9652006200 | 109400 | 109500 | 109600 | 109000 | 1322 |
| 565 | 20250404 | 094500 | 9507589500 | 109500 | 108900 | 109600 | 108900 | 1449 |
| 566 | 20250404 | 094400 | 9349453000 | 108800 | 109000 | 109100 | 108800 | 1239 |
| 567 | 20250404 | 094300 | 9214468500 | 109100 | 108800 | 109300 | 108700 | 1604 |
| 568 | 20250404 | 094200 | 9039788350 | 108800 | 109400 | 109600 | 108700 | 2094 |
| 569 | 20250404 | 094100 | 8811249500 | 109400 | 109700 | 110000 | 109300 | 1657 |
| 570 | 20250404 | 094000 | 8629607800 | 109700 | 110000 | 110300 | 109700 | 1333 |
| 571 | 20250404 | 093900 | 8483179450 | 110400 | 110400 | 110700 | 110000 | 2485 |
| 572 | 20250404 | 093800 | 8209211850 | 110400 | 110400 | 110500 | 110100 | 1149 |
| 573 | 20250404 | 093700 | 8082521850 | 110600 | 110600 | 110800 | 110200 | 1709 |
| 574 | 20250404 | 093600 | 7893752550 | 110600 | 110500 | 110750 | 110200 | 1671 |
| 575 | 20250404 | 093500 | 7709186550 | 110500 | 110600 | 110600 | 110300 | 1474 |
| 576 | 20250404 | 093400 | 7546389650 | 110600 | 110200 | 110600 | 110000 | 1142 |
| 577 | 20250404 | 093300 | 7420500050 | 110400 | 110900 | 110900 | 110100 | 2060 |
| 578 | 20250404 | 093200 | 7193061650 | 110900 | 111200 | 111400 | 110800 | 1492 |
| 579 | 20250404 | 093100 | 7027401950 | 111200 | 111400 | 111500 | 111000 | 2321 |
| 580 | 20250404 | 093000 | 6769185350 | 111400 | 111300 | 111400 | 111100 | 4336 |
| 581 | 20250404 | 092900 | 6287129150 | 111300 | 111700 | 111800 | 111300 | 1727 |
| 582 | 20250404 | 092800 | 6094416850 | 111700 | 111200 | 111800 | 111100 | 3570 |
| 583 | 20250404 | 092700 | 5696702750 | 111200 | 110900 | 111200 | 110800 | 1605 |
| 584 | 20250404 | 092600 | 5518442050 | 110800 | 111200 | 111300 | 110800 | 1559 |
| 585 | 20250404 | 092500 | 5345433150 | 111200 | 111200 | 111200 | 111000 | 984 |
| 586 | 20250404 | 092400 | 5236059450 | 111200 | 111300 | 111500 | 111100 | 1511 |
| 587 | 20250404 | 092300 | 5067952350 | 111300 | 111300 | 111500 | 111100 | 1481 |
| 588 | 20250404 | 092200 | 4903265150 | 111300 | 111200 | 111300 | 111000 | 1181 |
| 589 | 20250404 | 092100 | 4772014850 | 111200 | 111000 | 111500 | 111000 | 2775 |
| 590 | 20250404 | 092000 | 4463679950 | 111000 | 110950 | 111000 | 110700 | 1497 |
| 591 | 20250404 | 091900 | 4297653000 | 111000 | 110900 | 111000 | 110500 | 2117 |
| 592 | 20250404 | 091800 | 4062955900 | 110900 | 110800 | 111000 | 110700 | 1295 |
| 593 | 20250404 | 091700 | 3919387750 | 110800 | 110400 | 110800 | 110200 | 2230 |
| 594 | 20250404 | 091600 | 3673046650 | 110400 | 109900 | 110450 | 109500 | 2607 |
| 595 | 20250404 | 091500 | 3386386100 | 109700 | 109700 | 109900 | 109500 | 2159 |
| 596 | 20250404 | 091400 | 3149538000 | 109700 | 109400 | 109800 | 109400 | 1015 |
| 597 | 20250404 | 091300 | 3038349800 | 109400 | 109500 | 109500 | 109100 | 1271 |
| 598 | 20250404 | 091200 | 2899397150 | 109400 | 109700 | 109900 | 109300 | 1672 |
| 599 | 20250404 | 091100 | 2716298550 | 109800 | 109800 | 109800 | 109500 | 728 |
| 600 | 20250404 | 091000 | 2636469450 | 109700 | 110000 | 110500 | 109300 | 1609 |
| 601 | 20250404 | 090900 | 2459953650 | 110000 | 109800 | 110200 | 109800 | 1748 |
| 602 | 20250404 | 090800 | 2267634950 | 109800 | 110300 | 110500 | 109600 | 1629 |
| 603 | 20250404 | 090700 | 2088397650 | 110500 | 110800 | 110900 | 110200 | 1395 |
| 604 | 20250404 | 090600 | 1934162750 | 110800 | 110800 | 110900 | 110200 | 3025 |
| 605 | 20250404 | 090500 | 1599649150 | 110800 | 110600 | 111000 | 110500 | 2363 |
| 606 | 20250404 | 090400 | 1337986950 | 110600 | 110400 | 110600 | 110100 | 1554 |
| 607 | 20250404 | 090300 | 1166597600 | 110400 | 110300 | 110500 | 110100 | 2101 |
| 608 | 20250404 | 090200 | 934769550 | 110200 | 109900 | 110300 | 109700 | 3067 |
| 609 | 20250404 | 090100 | 597198000 | 109800 | 109700 | 109900 | 109200 | 804 |
| 610 | 20250404 | 090000 | 509003500 | 109200 | 109800 | 109900 | 108700 | 4625 |