37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 192900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 63368 |
| 3 | 20250404 | 192800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 4 | 20250404 | 192700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 5 | 20250404 | 192600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 6 | 20250404 | 192500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 7 | 20250404 | 192400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 8 | 20250404 | 192300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 9 | 20250404 | 192200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 10 | 20250404 | 192100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 11 | 20250404 | 192000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 12 | 20250404 | 191900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 13 | 20250404 | 191800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 14 | 20250404 | 191700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 15 | 20250404 | 191600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 16 | 20250404 | 191500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 17 | 20250404 | 191400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 18 | 20250404 | 191300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 19 | 20250404 | 191200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 20 | 20250404 | 191100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 21 | 20250404 | 191000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 22 | 20250404 | 190900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 23 | 20250404 | 190800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 24 | 20250404 | 190700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 25 | 20250404 | 190600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 26 | 20250404 | 190500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 27 | 20250404 | 190400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 28 | 20250404 | 190300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 29 | 20250404 | 190200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 30 | 20250404 | 190100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 31 | 20250404 | 190000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 32 | 20250404 | 185900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 63368 |
| 33 | 20250404 | 185800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 34 | 20250404 | 185700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 35 | 20250404 | 185600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 36 | 20250404 | 185500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 37 | 20250404 | 185400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 38 | 20250404 | 185300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 39 | 20250404 | 185200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 40 | 20250404 | 185100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 41 | 20250404 | 185000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 42 | 20250404 | 184900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 43 | 20250404 | 184800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 44 | 20250404 | 184700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 45 | 20250404 | 184600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 46 | 20250404 | 184500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 47 | 20250404 | 184400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 48 | 20250404 | 184300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 49 | 20250404 | 184200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 50 | 20250404 | 184100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 51 | 20250404 | 184000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 52 | 20250404 | 183900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 53 | 20250404 | 183800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 54 | 20250404 | 183700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 55 | 20250404 | 183600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 56 | 20250404 | 183500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 57 | 20250404 | 183400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 58 | 20250404 | 183300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 59 | 20250404 | 183200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 60 | 20250404 | 183100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 61 | 20250404 | 183000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 62 | 20250404 | 182900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 63368 |
| 63 | 20250404 | 182800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 64 | 20250404 | 182700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 65 | 20250404 | 182600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 66 | 20250404 | 182500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 67 | 20250404 | 182400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 68 | 20250404 | 182300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 69 | 20250404 | 182200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 70 | 20250404 | 182100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 71 | 20250404 | 182000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 72 | 20250404 | 181900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 73 | 20250404 | 181800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 74 | 20250404 | 181700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 75 | 20250404 | 181600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 76 | 20250404 | 181500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 77 | 20250404 | 181400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 78 | 20250404 | 181300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 79 | 20250404 | 181200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 80 | 20250404 | 181100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 81 | 20250404 | 181000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 82 | 20250404 | 180900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 83 | 20250404 | 180800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 84 | 20250404 | 180700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 85 | 20250404 | 180600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 86 | 20250404 | 180500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 87 | 20250404 | 180400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 88 | 20250404 | 180300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 89 | 20250404 | 180200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 90 | 20250404 | 180100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 91 | 20250404 | 180000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 92 | 20250404 | 175900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 63368 |
| 93 | 20250404 | 175800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 94 | 20250404 | 175700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 95 | 20250404 | 175600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 96 | 20250404 | 175500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 97 | 20250404 | 175400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 98 | 20250404 | 175300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 99 | 20250404 | 175200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 100 | 20250404 | 175100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 101 | 20250404 | 175000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 102 | 20250404 | 174900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 103 | 20250404 | 174800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 104 | 20250404 | 174700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 105 | 20250404 | 174600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 106 | 20250404 | 174500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 107 | 20250404 | 174400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 108 | 20250404 | 174300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 109 | 20250404 | 174200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 110 | 20250404 | 174100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 111 | 20250404 | 174000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 112 | 20250404 | 173900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 113 | 20250404 | 173800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 114 | 20250404 | 173700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 115 | 20250404 | 173600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 116 | 20250404 | 173500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 117 | 20250404 | 173400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 118 | 20250404 | 173300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 119 | 20250404 | 173200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 120 | 20250404 | 173100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 121 | 20250404 | 173000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 122 | 20250404 | 172900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 63368 |
| 123 | 20250404 | 172800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 124 | 20250404 | 172700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 125 | 20250404 | 172600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 126 | 20250404 | 172500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 127 | 20250404 | 172400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 128 | 20250404 | 172300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 129 | 20250404 | 172200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 130 | 20250404 | 172100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 131 | 20250404 | 172000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 132 | 20250404 | 171900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 133 | 20250404 | 171800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 134 | 20250404 | 171700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 135 | 20250404 | 171600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 136 | 20250404 | 171500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 137 | 20250404 | 171400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 138 | 20250404 | 171300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 139 | 20250404 | 171200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 140 | 20250404 | 171100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 141 | 20250404 | 171000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 142 | 20250404 | 170900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 143 | 20250404 | 170800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 144 | 20250404 | 170700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 145 | 20250404 | 170600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 146 | 20250404 | 170500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 147 | 20250404 | 170400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 148 | 20250404 | 170300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 149 | 20250404 | 170200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 150 | 20250404 | 170100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 151 | 20250404 | 170000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 152 | 20250404 | 165900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 63368 |
| 153 | 20250404 | 165800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 154 | 20250404 | 165700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 155 | 20250404 | 165600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 156 | 20250404 | 165500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 157 | 20250404 | 165400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 158 | 20250404 | 165300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 159 | 20250404 | 165200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 160 | 20250404 | 165100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 161 | 20250404 | 165000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 162 | 20250404 | 164900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 163 | 20250404 | 164800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 164 | 20250404 | 164700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 165 | 20250404 | 164600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 166 | 20250404 | 164500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 167 | 20250404 | 164400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 168 | 20250404 | 164300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 169 | 20250404 | 164200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 170 | 20250404 | 164100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 171 | 20250404 | 164000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 172 | 20250404 | 163900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 173 | 20250404 | 163800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 174 | 20250404 | 163700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 175 | 20250404 | 163600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 176 | 20250404 | 163500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 177 | 20250404 | 163400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 178 | 20250404 | 163300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 179 | 20250404 | 163200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 180 | 20250404 | 163100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 181 | 20250404 | 163000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 182 | 20250404 | 162900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 63368 |
| 183 | 20250404 | 162800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 184 | 20250404 | 162700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 185 | 20250404 | 162600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 186 | 20250404 | 162500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 187 | 20250404 | 162400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 188 | 20250404 | 162300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 189 | 20250404 | 162200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 190 | 20250404 | 162100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 191 | 20250404 | 162000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 192 | 20250404 | 161900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 193 | 20250404 | 161800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 194 | 20250404 | 161700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 195 | 20250404 | 161600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 196 | 20250404 | 161500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 197 | 20250404 | 161400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 198 | 20250404 | 161300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 199 | 20250404 | 161200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 200 | 20250404 | 161100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 201 | 20250404 | 161000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 202 | 20250404 | 160900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 203 | 20250404 | 160800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 204 | 20250404 | 160700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 205 | 20250404 | 160600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 206 | 20250404 | 160500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 207 | 20250404 | 160400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 208 | 20250404 | 160300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 209 | 20250404 | 160200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 210 | 20250404 | 160100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 211 | 20250404 | 160000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 212 | 20250404 | 155900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 63368 |
| 213 | 20250404 | 155800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 214 | 20250404 | 155700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 215 | 20250404 | 155600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 216 | 20250404 | 155500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 217 | 20250404 | 155400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 218 | 20250404 | 155300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 219 | 20250404 | 155200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 220 | 20250404 | 155100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 221 | 20250404 | 155000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 222 | 20250404 | 154900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 223 | 20250404 | 154800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 224 | 20250404 | 154700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 225 | 20250404 | 154600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 226 | 20250404 | 154500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 227 | 20250404 | 154400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 228 | 20250404 | 154300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 229 | 20250404 | 154200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 230 | 20250404 | 154100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 231 | 20250404 | 154000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 232 | 20250404 | 153900 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 233 | 20250404 | 153800 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 234 | 20250404 | 153700 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 235 | 20250404 | 153600 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 236 | 20250404 | 153500 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 237 | 20250404 | 153400 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 238 | 20250404 | 153300 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 239 | 20250404 | 153200 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 240 | 20250404 | 153100 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 0 |
| 241 | 20250404 | 153000 | 77363944650 | 173900 | 173900 | 173900 | 173900 | 63368 |
| 242 | 20250404 | 152900 | 66344249450 | 172200 | 172200 | 172200 | 172200 | 0 |
| 243 | 20250404 | 152800 | 66344249450 | 172200 | 172200 | 172200 | 172200 | 0 |
| 244 | 20250404 | 152700 | 66344249450 | 172200 | 172200 | 172200 | 172200 | 0 |
| 245 | 20250404 | 152600 | 66344249450 | 172200 | 172200 | 172200 | 172200 | 0 |
| 246 | 20250404 | 152500 | 66344249450 | 172200 | 172200 | 172200 | 172200 | 0 |
| 247 | 20250404 | 152400 | 66344249450 | 172200 | 172200 | 172200 | 172200 | 0 |
| 248 | 20250404 | 152300 | 66344249450 | 172200 | 172200 | 172200 | 172200 | 0 |
| 249 | 20250404 | 152200 | 66344249450 | 172200 | 172200 | 172200 | 172200 | 0 |
| 250 | 20250404 | 152100 | 66344249450 | 172200 | 172200 | 172200 | 172200 | 0 |
| 251 | 20250404 | 152000 | 66344249450 | 172200 | 172200 | 172200 | 172200 | 0 |
| 252 | 20250404 | 151900 | 66344249450 | 172200 | 172300 | 172300 | 172200 | 387 |
| 253 | 20250404 | 151800 | 66277581650 | 172300 | 172300 | 172400 | 172200 | 1608 |
| 254 | 20250404 | 151700 | 66000529250 | 172300 | 172100 | 172300 | 172100 | 1124 |
| 255 | 20250404 | 151600 | 65806980700 | 172200 | 172200 | 172200 | 172100 | 536 |
| 256 | 20250404 | 151500 | 65714732250 | 172100 | 172200 | 172400 | 172100 | 1798 |
| 257 | 20250404 | 151400 | 65404969550 | 172100 | 172100 | 172300 | 172100 | 777 |
| 258 | 20250404 | 151300 | 65271168350 | 172100 | 172000 | 172400 | 172000 | 2097 |
| 259 | 20250404 | 151200 | 64909944850 | 172000 | 172100 | 172100 | 172000 | 568 |
| 260 | 20250404 | 151100 | 64812222950 | 172100 | 172150 | 172200 | 172000 | 1566 |
| 261 | 20250404 | 151000 | 64542711700 | 172100 | 172200 | 172200 | 172100 | 509 |
| 262 | 20250404 | 150900 | 64455112200 | 172100 | 172250 | 172300 | 172100 | 1156 |
| 263 | 20250404 | 150800 | 64256046400 | 172200 | 172200 | 172300 | 172000 | 1107 |
| 264 | 20250404 | 150700 | 64065478200 | 172000 | 172000 | 172200 | 171800 | 1713 |
| 265 | 20250404 | 150600 | 63770784350 | 172000 | 171800 | 172100 | 171700 | 1786 |
| 266 | 20250404 | 150500 | 63463825650 | 171800 | 172000 | 172000 | 171700 | 1026 |
| 267 | 20250404 | 150400 | 63287467550 | 172100 | 172000 | 172100 | 171800 | 917 |
| 268 | 20250404 | 150300 | 63129804050 | 172000 | 172100 | 172100 | 172000 | 630 |
| 269 | 20250404 | 150200 | 63021415850 | 172100 | 171900 | 172250 | 171700 | 2981 |
| 270 | 20250404 | 150100 | 62508588500 | 171900 | 171900 | 172000 | 171800 | 865 |
| 271 | 20250404 | 150000 | 62359969650 | 171900 | 171800 | 172000 | 171800 | 2127 |
| 272 | 20250404 | 145900 | 61994381850 | 171900 | 171800 | 171900 | 171800 | 833 |
| 273 | 20250404 | 145800 | 61851203350 | 171900 | 172000 | 172000 | 171800 | 1818 |
| 274 | 20250404 | 145700 | 61538649200 | 172000 | 171900 | 172000 | 171800 | 1351 |
| 275 | 20250404 | 145600 | 61306402400 | 171900 | 171900 | 171900 | 171800 | 1052 |
| 276 | 20250404 | 145500 | 61125578400 | 172000 | 171700 | 172000 | 171700 | 1772 |
| 277 | 20250404 | 145400 | 60821109300 | 171800 | 171700 | 171800 | 171400 | 842 |
| 278 | 20250404 | 145300 | 60676627750 | 171800 | 171400 | 171800 | 171300 | 2430 |
| 279 | 20250404 | 145200 | 60259863700 | 171400 | 171400 | 171400 | 171300 | 554 |
| 280 | 20250404 | 145100 | 60164939100 | 171400 | 171500 | 171500 | 171400 | 1162 |
| 281 | 20250404 | 145000 | 59965728400 | 171500 | 171700 | 171700 | 171400 | 2193 |
| 282 | 20250404 | 144900 | 59589669600 | 171700 | 171600 | 171700 | 171600 | 528 |
| 283 | 20250404 | 144800 | 59499028500 | 171700 | 171700 | 171700 | 171600 | 573 |
| 284 | 20250404 | 144700 | 59400672900 | 171600 | 171400 | 171700 | 171400 | 991 |
| 285 | 20250404 | 144600 | 59230656200 | 171500 | 171500 | 171600 | 171400 | 775 |
| 286 | 20250404 | 144500 | 59097722250 | 171600 | 171400 | 171600 | 171400 | 1986 |
| 287 | 20250404 | 144400 | 58757164100 | 171400 | 171300 | 171500 | 171200 | 1839 |
| 288 | 20250404 | 144300 | 58442097000 | 171300 | 171200 | 171300 | 171200 | 402 |
| 289 | 20250404 | 144200 | 58373244100 | 171300 | 171500 | 171500 | 171200 | 593 |
| 290 | 20250404 | 144100 | 58271669500 | 171400 | 171300 | 171500 | 171200 | 762 |
| 291 | 20250404 | 144000 | 58141088100 | 171300 | 171200 | 171500 | 171100 | 1216 |
| 292 | 20250404 | 143900 | 57932741700 | 171200 | 171200 | 171400 | 171100 | 1113 |
| 293 | 20250404 | 143800 | 57742119700 | 171200 | 171100 | 171400 | 171100 | 1267 |
| 294 | 20250404 | 143700 | 57525229400 | 171100 | 171200 | 171200 | 170900 | 1794 |
| 295 | 20250404 | 143600 | 57218381450 | 171150 | 171100 | 171200 | 171100 | 450 |
| 296 | 20250404 | 143500 | 57141361050 | 171100 | 171200 | 171200 | 171100 | 399 |
| 297 | 20250404 | 143400 | 57073066850 | 171200 | 171100 | 171200 | 171100 | 499 |
| 298 | 20250404 | 143300 | 56987652150 | 171100 | 171200 | 171200 | 171100 | 342 |
| 299 | 20250404 | 143200 | 56929109450 | 171100 | 171200 | 171200 | 171100 | 1213 |
| 300 | 20250404 | 143100 | 56721450850 | 171200 | 171300 | 171300 | 171100 | 465 |
| 301 | 20250404 | 143000 | 56641856950 | 171300 | 171400 | 171500 | 171200 | 375 |
| 302 | 20250404 | 142900 | 56577630050 | 171500 | 171600 | 171600 | 171400 | 571 |
| 303 | 20250404 | 142800 | 56479697050 | 171500 | 171300 | 171500 | 171200 | 1709 |
| 304 | 20250404 | 142700 | 56186838650 | 171300 | 171300 | 171300 | 171200 | 505 |
| 305 | 20250404 | 142600 | 56100338750 | 171200 | 171400 | 171500 | 171200 | 412 |
| 306 | 20250404 | 142500 | 56029718350 | 171400 | 171300 | 171500 | 171200 | 1429 |
| 307 | 20250404 | 142400 | 55784850950 | 171200 | 171500 | 171500 | 171200 | 649 |
| 308 | 20250404 | 142300 | 55673649250 | 171500 | 171200 | 171500 | 171200 | 1417 |
| 309 | 20250404 | 142200 | 55430909950 | 171300 | 171300 | 171300 | 171200 | 318 |
| 310 | 20250404 | 142100 | 55376453750 | 171200 | 171300 | 171400 | 171200 | 578 |
| 311 | 20250404 | 142000 | 55277414950 | 171400 | 171400 | 171400 | 171300 | 281 |
| 312 | 20250404 | 141900 | 55229264850 | 171400 | 171400 | 171400 | 171300 | 243 |
| 313 | 20250404 | 141800 | 55187627850 | 171300 | 171400 | 171400 | 171300 | 201 |
| 314 | 20250404 | 141700 | 55153185250 | 171300 | 171100 | 171500 | 171000 | 493 |
| 315 | 20250404 | 141600 | 55068750650 | 171000 | 171100 | 171200 | 171000 | 376 |
| 316 | 20250404 | 141500 | 55004428750 | 171100 | 171100 | 171200 | 171000 | 718 |
| 317 | 20250404 | 141400 | 54881549050 | 171200 | 171400 | 171500 | 171100 | 563 |
| 318 | 20250404 | 141300 | 54785094450 | 171400 | 171300 | 171800 | 171200 | 1688 |
| 319 | 20250404 | 141200 | 54495609050 | 171300 | 171200 | 171300 | 171200 | 314 |
| 320 | 20250404 | 141100 | 54441834050 | 171300 | 171400 | 171500 | 171200 | 462 |
| 321 | 20250404 | 141000 | 54362681850 | 171500 | 171700 | 171800 | 171400 | 635 |
| 322 | 20250404 | 140900 | 54253724250 | 171700 | 171300 | 171800 | 171200 | 2401 |
| 323 | 20250404 | 140800 | 53842092850 | 171300 | 170800 | 171300 | 170800 | 872 |
| 324 | 20250404 | 140700 | 53692992550 | 170900 | 170900 | 170900 | 170800 | 255 |
| 325 | 20250404 | 140600 | 53649429150 | 170900 | 170800 | 170900 | 170700 | 510 |
| 326 | 20250404 | 140500 | 53562312350 | 170700 | 170800 | 170900 | 170700 | 1595 |
| 327 | 20250404 | 140400 | 53289896450 | 170900 | 171000 | 171000 | 170800 | 1484 |
| 328 | 20250404 | 140300 | 53036252550 | 171000 | 171000 | 171100 | 170900 | 642 |
| 329 | 20250404 | 140200 | 52926476150 | 171000 | 171000 | 171100 | 171000 | 345 |
| 330 | 20250404 | 140100 | 52867476150 | 171100 | 171100 | 171100 | 171000 | 175 |
| 331 | 20250404 | 140000 | 52837542150 | 171100 | 171100 | 171100 | 171000 | 206 |
| 332 | 20250404 | 135900 | 52802310450 | 171100 | 171100 | 171100 | 171000 | 201 |
| 333 | 20250404 | 135800 | 52767929650 | 171100 | 170900 | 171100 | 170800 | 713 |
| 334 | 20250404 | 135700 | 52646067100 | 170900 | 170800 | 170900 | 170800 | 299 |
| 335 | 20250404 | 135600 | 52594979300 | 170900 | 171000 | 171000 | 170800 | 135 |
| 336 | 20250404 | 135500 | 52571913300 | 171100 | 170900 | 171200 | 170800 | 1372 |
| 337 | 20250404 | 135400 | 52337424500 | 170900 | 171000 | 171000 | 170900 | 386 |
| 338 | 20250404 | 135300 | 52271430000 | 170900 | 171000 | 171000 | 170900 | 706 |
| 339 | 20250404 | 135200 | 52150720900 | 170900 | 171000 | 171100 | 170900 | 1189 |
| 340 | 20250404 | 135100 | 51947343900 | 171100 | 171100 | 171100 | 171000 | 247 |
| 341 | 20250404 | 135000 | 51905089500 | 171000 | 171200 | 171300 | 171000 | 705 |
| 342 | 20250404 | 134900 | 51784415000 | 171100 | 171400 | 171400 | 171100 | 256 |
| 343 | 20250404 | 134800 | 51740574100 | 171300 | 171300 | 171400 | 171200 | 690 |
| 344 | 20250404 | 134700 | 51622378300 | 171400 | 171200 | 171500 | 171200 | 984 |
| 345 | 20250404 | 134600 | 51453827800 | 171200 | 171300 | 171400 | 171100 | 252 |
| 346 | 20250404 | 134500 | 51410676100 | 171300 | 171500 | 171500 | 171300 | 366 |
| 347 | 20250404 | 134400 | 51347937300 | 171400 | 171000 | 171500 | 170900 | 2037 |
| 348 | 20250404 | 134300 | 50998916300 | 171100 | 171000 | 171100 | 170800 | 1087 |
| 349 | 20250404 | 134200 | 50813136800 | 171000 | 171000 | 171100 | 170900 | 464 |
| 350 | 20250404 | 134100 | 50733789200 | 171000 | 170900 | 171100 | 170900 | 367 |
| 351 | 20250404 | 134000 | 50671033400 | 171000 | 171200 | 171200 | 171000 | 1306 |
| 352 | 20250404 | 133900 | 50447603400 | 171200 | 171200 | 171200 | 171100 | 272 |
| 353 | 20250404 | 133800 | 50401048900 | 171200 | 171200 | 171300 | 171100 | 233 |
| 354 | 20250404 | 133700 | 50361165900 | 171200 | 171100 | 171300 | 171100 | 526 |
| 355 | 20250404 | 133600 | 50271119700 | 171200 | 171200 | 171300 | 171100 | 619 |
| 356 | 20250404 | 133500 | 50165142300 | 171100 | 171400 | 171400 | 171100 | 429 |
| 357 | 20250404 | 133400 | 50091652100 | 171400 | 171400 | 171400 | 171300 | 232 |
| 358 | 20250404 | 133300 | 50051898150 | 171300 | 171300 | 171400 | 171200 | 316 |
| 359 | 20250404 | 133200 | 49997766850 | 171300 | 171100 | 171300 | 171000 | 459 |
| 360 | 20250404 | 133100 | 49919206050 | 171100 | 171200 | 171300 | 171000 | 304 |
| 361 | 20250404 | 133000 | 49867179650 | 171200 | 171200 | 171400 | 171000 | 731 |
| 362 | 20250404 | 132900 | 49742012450 | 171300 | 171300 | 171400 | 171200 | 372 |
| 363 | 20250404 | 132800 | 49678281250 | 171400 | 171200 | 171400 | 171100 | 673 |
| 364 | 20250404 | 132700 | 49563055050 | 171200 | 171100 | 171200 | 171100 | 357 |
| 365 | 20250404 | 132600 | 49501959750 | 171200 | 171100 | 171200 | 171100 | 263 |
| 366 | 20250404 | 132500 | 49456937250 | 171100 | 170800 | 171100 | 170700 | 1027 |
| 367 | 20250404 | 132400 | 49281442850 | 170800 | 170800 | 170800 | 170700 | 529 |
| 368 | 20250404 | 132300 | 49191126250 | 170800 | 170700 | 170800 | 170700 | 195 |
| 369 | 20250404 | 132200 | 49157832950 | 170700 | 170800 | 170800 | 170700 | 357 |
| 370 | 20250404 | 132100 | 49096863350 | 170900 | 170900 | 171200 | 170800 | 458 |
| 371 | 20250404 | 132000 | 49018590250 | 171000 | 170600 | 171000 | 170600 | 738 |
| 372 | 20250404 | 131900 | 48892553250 | 170600 | 170600 | 170700 | 170500 | 1280 |
| 373 | 20250404 | 131800 | 48674199600 | 170600 | 170600 | 170700 | 170500 | 585 |
| 374 | 20250404 | 131700 | 48574405500 | 170600 | 170700 | 170700 | 170500 | 1267 |
| 375 | 20250404 | 131600 | 48358246400 | 170600 | 170700 | 170800 | 170600 | 1842 |
| 376 | 20250404 | 131500 | 48043826200 | 170800 | 170900 | 170900 | 170800 | 458 |
| 377 | 20250404 | 131400 | 47965587400 | 170900 | 171000 | 171000 | 170800 | 487 |
| 378 | 20250404 | 131300 | 47882355700 | 171000 | 171200 | 171200 | 170900 | 949 |
| 379 | 20250404 | 131200 | 47720086200 | 171200 | 171300 | 171300 | 171100 | 342 |
| 380 | 20250404 | 131100 | 47661526400 | 171300 | 171200 | 171500 | 171200 | 404 |
| 381 | 20250404 | 131000 | 47592315100 | 171200 | 171200 | 171400 | 171100 | 600 |
| 382 | 20250404 | 130900 | 47489578800 | 171200 | 170800 | 171200 | 170700 | 737 |
| 383 | 20250404 | 130800 | 47363643800 | 170800 | 170800 | 170800 | 170700 | 878 |
| 384 | 20250404 | 130700 | 47213696300 | 170800 | 170900 | 170900 | 170700 | 805 |
| 385 | 20250404 | 130600 | 47076204200 | 170900 | 171000 | 171000 | 170800 | 118 |
| 386 | 20250404 | 130500 | 47056032000 | 171000 | 171000 | 171000 | 170900 | 642 |
| 387 | 20250404 | 130400 | 46946300600 | 171000 | 171100 | 171100 | 170900 | 1323 |
| 388 | 20250404 | 130300 | 46719994000 | 171100 | 171000 | 171100 | 171000 | 90 |
| 389 | 20250404 | 130200 | 46704598000 | 171100 | 171100 | 171100 | 171000 | 164 |
| 390 | 20250404 | 130100 | 46676543300 | 171100 | 171100 | 171100 | 171000 | 241 |
| 391 | 20250404 | 130000 | 46635309300 | 171100 | 171100 | 171100 | 171000 | 251 |
| 392 | 20250404 | 125900 | 46592370100 | 171100 | 171300 | 171400 | 171000 | 496 |
| 393 | 20250404 | 125800 | 46507473600 | 171400 | 170900 | 171400 | 170900 | 1018 |
| 394 | 20250404 | 125700 | 46333307800 | 171000 | 171200 | 171200 | 170900 | 717 |
| 395 | 20250404 | 125600 | 46210659100 | 171200 | 171200 | 171200 | 171100 | 282 |
| 396 | 20250404 | 125500 | 46162388500 | 171100 | 171000 | 171100 | 170900 | 1269 |
| 397 | 20250404 | 125400 | 45945422800 | 170900 | 171000 | 171000 | 170700 | 2394 |
| 398 | 20250404 | 125300 | 45536381700 | 171000 | 171000 | 171000 | 170900 | 582 |
| 399 | 20250404 | 125200 | 45436870900 | 170900 | 170900 | 171000 | 170800 | 758 |
| 400 | 20250404 | 125100 | 45307324800 | 170900 | 171100 | 171100 | 170900 | 1243 |
| 401 | 20250404 | 125000 | 45094814400 | 171100 | 171300 | 171300 | 171000 | 1088 |
| 402 | 20250404 | 124900 | 44908686900 | 171300 | 171300 | 171300 | 171200 | 261 |
| 403 | 20250404 | 124800 | 44863977800 | 171300 | 171300 | 171300 | 171200 | 646 |
| 404 | 20250404 | 124700 | 44753362500 | 171300 | 171600 | 171600 | 171300 | 306 |
| 405 | 20250404 | 124600 | 44700909400 | 171700 | 171500 | 171700 | 171500 | 188 |
| 406 | 20250404 | 124500 | 44668636700 | 171500 | 171300 | 171800 | 171300 | 2167 |
| 407 | 20250404 | 124400 | 44297055300 | 171300 | 171300 | 171300 | 171200 | 325 |
| 408 | 20250404 | 124300 | 44241384900 | 171300 | 171300 | 171300 | 171200 | 254 |
| 409 | 20250404 | 124200 | 44197879700 | 171200 | 171400 | 171400 | 171200 | 258 |
| 410 | 20250404 | 124100 | 44153681600 | 171400 | 171200 | 171400 | 171200 | 424 |
| 411 | 20250404 | 124000 | 44081058400 | 171200 | 171400 | 171400 | 171100 | 383 |
| 412 | 20250404 | 123900 | 44015450700 | 171400 | 171200 | 171400 | 171100 | 525 |
| 413 | 20250404 | 123800 | 43925519300 | 171200 | 171200 | 171200 | 171000 | 214 |
| 414 | 20250404 | 123700 | 43888895900 | 171200 | 171100 | 171200 | 171000 | 296 |
| 415 | 20250404 | 123600 | 43838246800 | 171200 | 171300 | 171300 | 171100 | 212 |
| 416 | 20250404 | 123500 | 43801965100 | 171300 | 171500 | 171500 | 171100 | 221 |
| 417 | 20250404 | 123400 | 43764105900 | 171500 | 171300 | 171500 | 171100 | 906 |
| 418 | 20250404 | 123300 | 43608904100 | 171300 | 171300 | 171400 | 171100 | 963 |
| 419 | 20250404 | 123200 | 43443983600 | 171300 | 171000 | 171300 | 171000 | 276 |
| 420 | 20250404 | 123100 | 43396728900 | 171100 | 171300 | 171400 | 171000 | 619 |
| 421 | 20250404 | 123000 | 43290783400 | 171300 | 171800 | 171900 | 171000 | 2394 |
| 422 | 20250404 | 122900 | 42880496300 | 171900 | 171500 | 171900 | 171000 | 1998 |
| 423 | 20250404 | 122800 | 42537799000 | 171400 | 171300 | 171500 | 171300 | 391 |
| 424 | 20250404 | 122700 | 42470792400 | 171300 | 171250 | 171300 | 171200 | 380 |
| 425 | 20250404 | 122600 | 42405709000 | 171250 | 171400 | 171500 | 171200 | 2329 |
| 426 | 20250404 | 122500 | 42006543700 | 171500 | 171500 | 171500 | 171400 | 344 |
| 427 | 20250404 | 122400 | 41947571700 | 171500 | 171600 | 171800 | 171400 | 525 |
| 428 | 20250404 | 122300 | 41857502600 | 171600 | 171600 | 171900 | 171600 | 525 |
| 429 | 20250404 | 122200 | 41767388250 | 171700 | 171500 | 171900 | 171500 | 1594 |
| 430 | 20250404 | 122100 | 41493728450 | 171600 | 171400 | 171600 | 171200 | 1258 |
| 431 | 20250404 | 122000 | 41278164250 | 171400 | 171300 | 171400 | 171100 | 508 |
| 432 | 20250404 | 121900 | 41191149550 | 171400 | 171200 | 171500 | 171200 | 489 |
| 433 | 20250404 | 121800 | 41107379950 | 171300 | 171000 | 171300 | 171000 | 507 |
| 434 | 20250404 | 121700 | 41020642050 | 171000 | 171000 | 171100 | 170800 | 939 |
| 435 | 20250404 | 121600 | 40860168550 | 171100 | 171000 | 171100 | 170900 | 353 |
| 436 | 20250404 | 121500 | 40799807850 | 171000 | 171000 | 171200 | 170900 | 315 |
| 437 | 20250404 | 121400 | 40745921250 | 171000 | 170900 | 171200 | 170800 | 1093 |
| 438 | 20250404 | 121300 | 40559144750 | 170800 | 171000 | 171000 | 170800 | 409 |
| 439 | 20250404 | 121200 | 40489242250 | 171000 | 171300 | 171300 | 170800 | 1290 |
| 440 | 20250404 | 121100 | 40268661350 | 170900 | 171000 | 171400 | 170900 | 632 |
| 441 | 20250404 | 121000 | 40160543550 | 170900 | 171500 | 171500 | 170900 | 1973 |
| 442 | 20250404 | 120900 | 39822957850 | 171500 | 171400 | 171650 | 171400 | 493 |
| 443 | 20250404 | 120800 | 39738399300 | 171400 | 171500 | 171600 | 171300 | 993 |
| 444 | 20250404 | 120700 | 39568207400 | 171600 | 171500 | 171600 | 171400 | 1105 |
| 445 | 20250404 | 120600 | 39378717900 | 171600 | 171500 | 171600 | 171300 | 1049 |
| 446 | 20250404 | 120500 | 39198870500 | 171600 | 171600 | 171700 | 171500 | 1024 |
| 447 | 20250404 | 120400 | 39023240300 | 171600 | 171650 | 171800 | 171600 | 879 |
| 448 | 20250404 | 120300 | 38872327300 | 171650 | 171700 | 171800 | 171650 | 988 |
| 449 | 20250404 | 120200 | 38702623450 | 171700 | 171900 | 171900 | 171400 | 2823 |
| 450 | 20250404 | 120100 | 38218245700 | 171900 | 171900 | 171900 | 171700 | 1131 |
| 451 | 20250404 | 120000 | 38023947100 | 171900 | 172200 | 172200 | 171900 | 2677 |
| 452 | 20250404 | 115900 | 37563441600 | 172200 | 172600 | 172600 | 172200 | 686 |
| 453 | 20250404 | 115800 | 37445273100 | 172600 | 172400 | 172600 | 172200 | 602 |
| 454 | 20250404 | 115700 | 37341527700 | 172400 | 172500 | 172600 | 172400 | 310 |
| 455 | 20250404 | 115600 | 37288049900 | 172500 | 172600 | 172600 | 172500 | 402 |
| 456 | 20250404 | 115500 | 37218686800 | 172600 | 172600 | 173000 | 172500 | 409 |
| 457 | 20250404 | 115400 | 37148065600 | 172600 | 172700 | 172700 | 172500 | 188 |
| 458 | 20250404 | 115300 | 37115609200 | 172300 | 172300 | 172800 | 172200 | 622 |
| 459 | 20250404 | 115200 | 37008296800 | 172400 | 172600 | 172800 | 172200 | 2924 |
| 460 | 20250404 | 115100 | 36504285850 | 172600 | 172700 | 172800 | 172500 | 1810 |
| 461 | 20250404 | 115000 | 36191836450 | 172700 | 173200 | 173200 | 172600 | 466 |
| 462 | 20250404 | 114900 | 36111308050 | 172700 | 172900 | 173200 | 172600 | 595 |
| 463 | 20250404 | 114800 | 36008428650 | 172900 | 173100 | 173200 | 172900 | 336 |
| 464 | 20250404 | 114700 | 35950309450 | 173100 | 173100 | 173200 | 173000 | 211 |
| 465 | 20250404 | 114600 | 35913789000 | 173200 | 173200 | 173200 | 173000 | 582 |
| 466 | 20250404 | 114500 | 35813072400 | 173000 | 173000 | 173300 | 172700 | 704 |
| 467 | 20250404 | 114400 | 35691214100 | 173200 | 172800 | 173200 | 172600 | 968 |
| 468 | 20250404 | 114300 | 35523960100 | 172700 | 172900 | 173400 | 172700 | 799 |
| 469 | 20250404 | 114200 | 35385693600 | 173000 | 173000 | 173300 | 172800 | 484 |
| 470 | 20250404 | 114100 | 35301973400 | 173300 | 172900 | 173300 | 172600 | 1086 |
| 471 | 20250404 | 114000 | 35114259400 | 173000 | 173300 | 173300 | 172700 | 487 |
| 472 | 20250404 | 113900 | 35030011100 | 173300 | 172900 | 173300 | 172600 | 764 |
| 473 | 20250404 | 113800 | 34897974700 | 172800 | 173200 | 173400 | 172600 | 1671 |
| 474 | 20250404 | 113700 | 34608972100 | 173500 | 173300 | 173500 | 172800 | 546 |
| 475 | 20250404 | 113600 | 34514391500 | 173500 | 173300 | 173500 | 172900 | 1610 |
| 476 | 20250404 | 113500 | 34235487000 | 173300 | 172800 | 173500 | 172700 | 765 |
| 477 | 20250404 | 113400 | 34103095300 | 173000 | 172600 | 173100 | 172300 | 1987 |
| 478 | 20250404 | 113300 | 33759759000 | 172700 | 172800 | 172800 | 172200 | 1297 |
| 479 | 20250404 | 113200 | 33536023000 | 172800 | 172800 | 172800 | 172100 | 1076 |
| 480 | 20250404 | 113100 | 33350514400 | 172500 | 172700 | 172800 | 172100 | 2412 |
| 481 | 20250404 | 113000 | 32934687100 | 172800 | 172800 | 173400 | 172700 | 400 |
| 482 | 20250404 | 112900 | 32865506500 | 173500 | 173200 | 173500 | 172700 | 1322 |
| 483 | 20250404 | 112800 | 32636816550 | 173300 | 173600 | 173700 | 173000 | 844 |
| 484 | 20250404 | 112700 | 32490639750 | 173600 | 173200 | 173700 | 173000 | 452 |
| 485 | 20250404 | 112600 | 32412371100 | 173200 | 172900 | 173200 | 172700 | 916 |
| 486 | 20250404 | 112500 | 32253932300 | 172700 | 172600 | 173300 | 172500 | 2447 |
| 487 | 20250404 | 112400 | 31831438300 | 172900 | 172800 | 173400 | 172500 | 2581 |
| 488 | 20250404 | 112300 | 31385102900 | 173200 | 174500 | 174500 | 172900 | 4121 |
| 489 | 20250404 | 112200 | 30669427700 | 174400 | 173900 | 174600 | 173800 | 2251 |
| 490 | 20250404 | 112100 | 30277028600 | 173900 | 173700 | 173900 | 173500 | 402 |
| 491 | 20250404 | 112000 | 30207203000 | 173700 | 173600 | 174000 | 173500 | 679 |
| 492 | 20250404 | 111900 | 30089213200 | 173600 | 173100 | 173900 | 173100 | 1903 |
| 493 | 20250404 | 111800 | 29759259500 | 173100 | 174000 | 174000 | 172900 | 4802 |
| 494 | 20250404 | 111700 | 28926748400 | 174000 | 173900 | 174000 | 173800 | 1240 |
| 495 | 20250404 | 111600 | 28711084300 | 173800 | 174100 | 174200 | 173800 | 1850 |
| 496 | 20250404 | 111500 | 28389041700 | 174100 | 174100 | 174300 | 174100 | 1002 |
| 497 | 20250404 | 111400 | 28214522700 | 174100 | 174200 | 174300 | 174000 | 378 |
| 498 | 20250404 | 111300 | 28148691600 | 174200 | 174250 | 174400 | 173900 | 1455 |
| 499 | 20250404 | 111200 | 27895360550 | 174300 | 174400 | 174500 | 174000 | 890 |
| 500 | 20250404 | 111100 | 27740268550 | 174500 | 174350 | 174600 | 174100 | 2432 |
| 501 | 20250404 | 111000 | 27316220950 | 174300 | 174200 | 174400 | 174100 | 1657 |
| 502 | 20250404 | 110900 | 27027516250 | 174200 | 173900 | 174200 | 173800 | 1571 |
| 503 | 20250404 | 110800 | 26754118950 | 173900 | 174000 | 174100 | 173800 | 1899 |
| 504 | 20250404 | 110700 | 26423820550 | 173900 | 173400 | 173900 | 173400 | 1125 |
| 505 | 20250404 | 110600 | 26228365650 | 173400 | 173400 | 173600 | 173400 | 961 |
| 506 | 20250404 | 110500 | 26061640250 | 173400 | 173300 | 173500 | 173200 | 822 |
| 507 | 20250404 | 110400 | 25919159250 | 173300 | 173300 | 173300 | 172800 | 1097 |
| 508 | 20250404 | 110300 | 25729356350 | 172800 | 172800 | 173400 | 172700 | 1704 |
| 509 | 20250404 | 110200 | 25434566550 | 173000 | 173100 | 173300 | 172600 | 2336 |
| 510 | 20250404 | 110100 | 25030865450 | 173100 | 173300 | 173400 | 173000 | 772 |
| 511 | 20250404 | 110000 | 24897139150 | 173400 | 173300 | 173400 | 173200 | 640 |
| 512 | 20250404 | 105900 | 24786254250 | 173300 | 173200 | 173400 | 173100 | 1046 |
| 513 | 20250404 | 105800 | 24605093550 | 173300 | 173200 | 173300 | 173200 | 274 |
| 514 | 20250404 | 105700 | 24557626150 | 173100 | 173200 | 173200 | 173100 | 153 |
| 515 | 20250404 | 105600 | 24531133350 | 173200 | 173200 | 173200 | 173100 | 923 |
| 516 | 20250404 | 105500 | 24371336850 | 173200 | 173300 | 173400 | 173100 | 1175 |
| 517 | 20250404 | 105400 | 24167795950 | 173400 | 173500 | 173500 | 173200 | 721 |
| 518 | 20250404 | 105300 | 24042820150 | 173500 | 173400 | 173500 | 173400 | 578 |
| 519 | 20250404 | 105200 | 23942572750 | 173400 | 173400 | 173500 | 173300 | 303 |
| 520 | 20250404 | 105100 | 23890032150 | 173400 | 173300 | 173500 | 173200 | 1584 |
| 521 | 20250404 | 105000 | 23615390250 | 173300 | 173200 | 173400 | 173200 | 475 |
| 522 | 20250404 | 104900 | 23533077950 | 173300 | 173200 | 173300 | 173200 | 396 |
| 523 | 20250404 | 104800 | 23464487650 | 173300 | 173300 | 173300 | 173200 | 202 |
| 524 | 20250404 | 104700 | 23429490750 | 173300 | 172800 | 173300 | 172700 | 870 |
| 525 | 20250404 | 104600 | 23279036650 | 172700 | 172600 | 172900 | 172600 | 343 |
| 526 | 20250404 | 104500 | 23219778550 | 172700 | 172600 | 172700 | 172500 | 296 |
| 527 | 20250404 | 104400 | 23168684800 | 172600 | 172600 | 172800 | 172500 | 494 |
| 528 | 20250404 | 104300 | 23083439700 | 172600 | 172700 | 172700 | 172500 | 315 |
| 529 | 20250404 | 104200 | 23029078800 | 172700 | 172700 | 172800 | 172500 | 303 |
| 530 | 20250404 | 104100 | 22976770200 | 172700 | 172800 | 172800 | 172700 | 145 |
| 531 | 20250404 | 104000 | 22951718400 | 172800 | 172500 | 172800 | 172400 | 935 |
| 532 | 20250404 | 103900 | 22790418000 | 172500 | 172500 | 172500 | 172400 | 799 |
| 533 | 20250404 | 103800 | 22652620700 | 172600 | 172700 | 172700 | 172500 | 94 |
| 534 | 20250404 | 103700 | 22636394800 | 172600 | 172700 | 172700 | 172300 | 879 |
| 535 | 20250404 | 103600 | 22484701000 | 172800 | 173000 | 173000 | 172700 | 408 |
| 536 | 20250404 | 103500 | 22414203300 | 173000 | 172700 | 173100 | 172300 | 2980 |
| 537 | 20250404 | 103400 | 21899965300 | 172800 | 172900 | 172900 | 172800 | 176 |
| 538 | 20250404 | 103300 | 21869546900 | 172800 | 172800 | 172900 | 172800 | 236 |
| 539 | 20250404 | 103200 | 21828752600 | 172900 | 172900 | 172900 | 172700 | 480 |
| 540 | 20250404 | 103100 | 21745809900 | 172900 | 172900 | 172900 | 172800 | 248 |
| 541 | 20250404 | 103000 | 21702933600 | 172900 | 172900 | 173000 | 172700 | 893 |
| 542 | 20250404 | 102900 | 21548608500 | 172900 | 173100 | 173100 | 172700 | 766 |
| 543 | 20250404 | 102800 | 21416187000 | 173100 | 173100 | 173400 | 172800 | 406 |
| 544 | 20250404 | 102700 | 21345923600 | 173100 | 172900 | 173500 | 172800 | 1077 |
| 545 | 20250404 | 102600 | 21159662600 | 172900 | 173400 | 173500 | 172900 | 1708 |
| 546 | 20250404 | 102500 | 20863959700 | 173400 | 173100 | 173500 | 173100 | 1815 |
| 547 | 20250404 | 102400 | 20549561400 | 173100 | 173600 | 173600 | 173100 | 663 |
| 548 | 20250404 | 102300 | 20434612600 | 173600 | 173600 | 173600 | 173500 | 338 |
| 549 | 20250404 | 102200 | 20375963500 | 173600 | 173800 | 173800 | 173300 | 619 |
| 550 | 20250404 | 102100 | 20268539300 | 173700 | 173200 | 173900 | 173200 | 981 |
| 551 | 20250404 | 102000 | 20098121550 | 173300 | 173000 | 173500 | 172900 | 4027 |
| 552 | 20250404 | 101900 | 19400117050 | 173000 | 173200 | 173300 | 172900 | 935 |
| 553 | 20250404 | 101800 | 19238236850 | 173200 | 172800 | 173200 | 172700 | 945 |
| 554 | 20250404 | 101700 | 19074863950 | 172800 | 172700 | 172800 | 172600 | 353 |
| 555 | 20250404 | 101600 | 19013901850 | 172600 | 172600 | 172800 | 172600 | 552 |
| 556 | 20250404 | 101500 | 18918578500 | 172700 | 172700 | 172700 | 172600 | 456 |
| 557 | 20250404 | 101400 | 18839859500 | 172700 | 172600 | 172700 | 172600 | 466 |
| 558 | 20250404 | 101300 | 18759414500 | 172600 | 172500 | 172600 | 172500 | 533 |
| 559 | 20250404 | 101200 | 18667446100 | 172500 | 172500 | 172500 | 172400 | 253 |
| 560 | 20250404 | 101100 | 18623812700 | 172500 | 172400 | 172600 | 172400 | 147 |
| 561 | 20250404 | 101000 | 18598459900 | 172400 | 172500 | 172600 | 172300 | 631 |
| 562 | 20250404 | 100900 | 18489656200 | 172500 | 172400 | 172500 | 172300 | 797 |
| 563 | 20250404 | 100800 | 18352270400 | 172400 | 172400 | 172400 | 172300 | 377 |
| 564 | 20250404 | 100700 | 18287280800 | 172400 | 172600 | 172600 | 172200 | 1320 |
| 565 | 20250404 | 100600 | 18059645000 | 172600 | 172500 | 172600 | 172500 | 666 |
| 566 | 20250404 | 100500 | 17944694750 | 172600 | 172800 | 172800 | 172500 | 650 |
| 567 | 20250404 | 100400 | 17832491150 | 172700 | 173200 | 173200 | 172700 | 1484 |
| 568 | 20250404 | 100300 | 17575856350 | 173100 | 173100 | 173200 | 173100 | 271 |
| 569 | 20250404 | 100200 | 17528937150 | 173200 | 173500 | 173500 | 173100 | 714 |
| 570 | 20250404 | 100100 | 17405232450 | 173400 | 173400 | 173500 | 173200 | 549 |
| 571 | 20250404 | 100000 | 17310045750 | 173400 | 173800 | 173800 | 173300 | 2155 |
| 572 | 20250404 | 095900 | 16935977600 | 173800 | 173800 | 173800 | 173700 | 1185 |
| 573 | 20250404 | 095800 | 16730128700 | 173800 | 173700 | 173800 | 173600 | 533 |
| 574 | 20250404 | 095700 | 16637550000 | 173600 | 173600 | 173700 | 173600 | 644 |
| 575 | 20250404 | 095600 | 16525732600 | 173700 | 173800 | 173900 | 173600 | 996 |
| 576 | 20250404 | 095500 | 16352674900 | 173800 | 173900 | 173900 | 173600 | 638 |
| 577 | 20250404 | 095400 | 16241805950 | 173800 | 174100 | 174200 | 173700 | 2765 |
| 578 | 20250404 | 095300 | 15760849550 | 174100 | 174100 | 174400 | 173900 | 2005 |
| 579 | 20250404 | 095200 | 15411569550 | 174100 | 173800 | 174100 | 173700 | 1993 |
| 580 | 20250404 | 095100 | 15065003800 | 173800 | 173600 | 173900 | 173600 | 846 |
| 581 | 20250404 | 095000 | 14917971250 | 173900 | 173500 | 173900 | 173400 | 3127 |
| 582 | 20250404 | 094900 | 14374812650 | 173400 | 173100 | 173500 | 172800 | 2662 |
| 583 | 20250404 | 094800 | 13913571450 | 173100 | 173100 | 173500 | 172900 | 2691 |
| 584 | 20250404 | 094700 | 13447600850 | 173100 | 172700 | 173100 | 172700 | 2156 |
| 585 | 20250404 | 094600 | 13074887050 | 172700 | 172600 | 172700 | 172500 | 597 |
| 586 | 20250404 | 094500 | 12971825750 | 172500 | 172500 | 172600 | 172300 | 547 |
| 587 | 20250404 | 094400 | 12877479650 | 172500 | 172200 | 172500 | 172200 | 1318 |
| 588 | 20250404 | 094300 | 12650311150 | 172200 | 172400 | 172400 | 172200 | 688 |
| 589 | 20250404 | 094200 | 12531777150 | 172400 | 172500 | 172600 | 172200 | 926 |
| 590 | 20250404 | 094100 | 12372134050 | 172500 | 172300 | 172500 | 172200 | 1135 |
| 591 | 20250404 | 094000 | 12176490750 | 172300 | 172200 | 172300 | 172200 | 1141 |
| 592 | 20250404 | 093900 | 11979984200 | 172200 | 172400 | 172500 | 172200 | 984 |
| 593 | 20250404 | 093800 | 11810424700 | 172500 | 172200 | 172500 | 172000 | 1517 |
| 594 | 20250404 | 093700 | 11549018300 | 172200 | 172400 | 172400 | 172000 | 1261 |
| 595 | 20250404 | 093600 | 11331929100 | 172400 | 172200 | 172400 | 172100 | 1047 |
| 596 | 20250404 | 093500 | 11151592600 | 172200 | 172200 | 172200 | 172100 | 656 |
| 597 | 20250404 | 093400 | 11038646850 | 172200 | 172100 | 172200 | 172100 | 581 |
| 598 | 20250404 | 093300 | 10938604400 | 172100 | 172200 | 172200 | 172000 | 758 |
| 599 | 20250404 | 093200 | 10808150300 | 172200 | 172100 | 172400 | 172100 | 1283 |
| 600 | 20250404 | 093100 | 10587137900 | 172200 | 171900 | 172300 | 171900 | 1269 |
| 601 | 20250404 | 093000 | 10368761500 | 171900 | 172100 | 172300 | 171900 | 981 |
| 602 | 20250404 | 092900 | 10199935800 | 172200 | 171700 | 172200 | 171600 | 1218 |
| 603 | 20250404 | 092800 | 9990574300 | 171700 | 171300 | 171700 | 171300 | 2103 |
| 604 | 20250404 | 092700 | 9630142750 | 171200 | 171700 | 171700 | 171200 | 1234 |
| 605 | 20250404 | 092600 | 9418611950 | 171700 | 170900 | 171800 | 170800 | 3707 |
| 606 | 20250404 | 092500 | 8783949350 | 170900 | 170700 | 171100 | 170600 | 2134 |
| 607 | 20250404 | 092400 | 8419395250 | 170700 | 170900 | 171000 | 170600 | 1255 |
| 608 | 20250404 | 092300 | 8205127700 | 170900 | 170800 | 171000 | 170600 | 2635 |
| 609 | 20250404 | 092200 | 7755148600 | 171000 | 170900 | 171000 | 170700 | 3177 |
| 610 | 20250404 | 092100 | 7212610500 | 171000 | 171100 | 171100 | 170700 | 2358 |
| 611 | 20250404 | 092000 | 6809599500 | 171100 | 171300 | 171400 | 171100 | 1250 |
| 612 | 20250404 | 091900 | 6595637050 | 171400 | 171300 | 171500 | 171200 | 481 |
| 613 | 20250404 | 091800 | 6513236850 | 171300 | 171100 | 171300 | 171000 | 2040 |
| 614 | 20250404 | 091700 | 6164214750 | 171100 | 171300 | 171400 | 171000 | 1688 |
| 615 | 20250404 | 091600 | 5875329850 | 171400 | 171300 | 171500 | 171200 | 331 |
| 616 | 20250404 | 091500 | 5818612650 | 171300 | 171400 | 171500 | 171300 | 1658 |
| 617 | 20250404 | 091400 | 5534462150 | 171500 | 171400 | 171700 | 171400 | 1200 |
| 618 | 20250404 | 091300 | 5328709150 | 171500 | 171300 | 171500 | 171100 | 2148 |
| 619 | 20250404 | 091200 | 4960898850 | 171400 | 171700 | 171800 | 171300 | 2063 |
| 620 | 20250404 | 091100 | 4607035100 | 171800 | 171600 | 171900 | 171600 | 943 |
| 621 | 20250404 | 091000 | 4445108700 | 171700 | 171900 | 171900 | 171600 | 1540 |
| 622 | 20250404 | 090900 | 4180539050 | 171800 | 172100 | 172100 | 171800 | 1614 |
| 623 | 20250404 | 090800 | 3903035650 | 172100 | 172100 | 172200 | 172000 | 785 |
| 624 | 20250404 | 090700 | 3767958450 | 172100 | 172100 | 172200 | 171700 | 2315 |
| 625 | 20250404 | 090600 | 3369885250 | 172100 | 172100 | 172200 | 172000 | 1482 |
| 626 | 20250404 | 090500 | 3114829050 | 172100 | 172100 | 172400 | 171800 | 2498 |
| 627 | 20250404 | 090400 | 2684977250 | 172100 | 171900 | 172100 | 171500 | 1958 |
| 628 | 20250404 | 090300 | 2348509850 | 171900 | 172000 | 172000 | 171600 | 1193 |
| 629 | 20250404 | 090200 | 2143618200 | 171900 | 171900 | 172300 | 171600 | 2281 |
| 630 | 20250404 | 090100 | 1751396900 | 171900 | 171600 | 172000 | 171500 | 1580 |
| 631 | 20250404 | 090000 | 1479911000 | 171900 | 172900 | 172900 | 170600 | 8605 |