33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250410 | 192200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 2520 |
| 3 | 20250410 | 192100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20250410 | 192000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20250410 | 191900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20250410 | 191800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20250410 | 191700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20250410 | 191600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20250410 | 191500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20250410 | 191400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20250410 | 191300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20250410 | 191200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20250410 | 191100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20250410 | 191000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20250410 | 190900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20250410 | 190800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20250410 | 190700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20250410 | 190600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20250410 | 190500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20250410 | 190400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20250410 | 190300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20250410 | 190200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20250410 | 190100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20250410 | 190000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20250410 | 185900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20250410 | 185800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20250410 | 185700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20250410 | 185600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20250410 | 185500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20250410 | 185400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20250410 | 185300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20250410 | 185200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 2520 |
| 33 | 20250410 | 185100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20250410 | 185000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20250410 | 184900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20250410 | 184800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20250410 | 184700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20250410 | 184600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20250410 | 184500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20250410 | 184400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20250410 | 184300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20250410 | 184200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20250410 | 184100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20250410 | 184000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20250410 | 183900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20250410 | 183800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20250410 | 183700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20250410 | 183600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20250410 | 183500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20250410 | 183400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20250410 | 183300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20250410 | 183200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20250410 | 183100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20250410 | 183000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20250410 | 182900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20250410 | 182800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20250410 | 182700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20250410 | 182600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20250410 | 182500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20250410 | 182400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20250410 | 182300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20250410 | 182200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 2520 |
| 63 | 20250410 | 182100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20250410 | 182000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20250410 | 181900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20250410 | 181800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20250410 | 181700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20250410 | 181600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20250410 | 181500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20250410 | 181400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20250410 | 181300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20250410 | 181200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20250410 | 181100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20250410 | 181000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20250410 | 180900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20250410 | 180800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20250410 | 180700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20250410 | 180600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20250410 | 180500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20250410 | 180400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20250410 | 180300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20250410 | 180200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20250410 | 180100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20250410 | 180000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20250410 | 175900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20250410 | 175800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20250410 | 175700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20250410 | 175600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20250410 | 175500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20250410 | 175400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20250410 | 175300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20250410 | 175200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 2520 |
| 93 | 20250410 | 175100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20250410 | 175000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20250410 | 174900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20250410 | 174800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20250410 | 174700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20250410 | 174600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20250410 | 174500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20250410 | 174400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20250410 | 174300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20250410 | 174200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20250410 | 174100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20250410 | 174000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20250410 | 173900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20250410 | 173800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20250410 | 173700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20250410 | 173600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20250410 | 173500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20250410 | 173400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20250410 | 173300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20250410 | 173200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20250410 | 173100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20250410 | 173000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20250410 | 172900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20250410 | 172800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20250410 | 172700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20250410 | 172600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20250410 | 172500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20250410 | 172400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20250410 | 172300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20250410 | 172200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 2520 |
| 123 | 20250410 | 172100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20250410 | 172000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20250410 | 171900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20250410 | 171800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20250410 | 171700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20250410 | 171600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20250410 | 171500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20250410 | 171400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20250410 | 171300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20250410 | 171200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20250410 | 171100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20250410 | 171000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20250410 | 170900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20250410 | 170800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20250410 | 170700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20250410 | 170600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20250410 | 170500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20250410 | 170400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20250410 | 170300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20250410 | 170200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20250410 | 170100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20250410 | 170000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20250410 | 165900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20250410 | 165800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20250410 | 165700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20250410 | 165600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20250410 | 165500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20250410 | 165400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20250410 | 165300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20250410 | 165200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 2520 |
| 153 | 20250410 | 165100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20250410 | 165000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20250410 | 164900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20250410 | 164800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20250410 | 164700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20250410 | 164600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20250410 | 164500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20250410 | 164400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20250410 | 164300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20250410 | 164200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20250410 | 164100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20250410 | 164000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20250410 | 163900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20250410 | 163800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20250410 | 163700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20250410 | 163600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20250410 | 163500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20250410 | 163400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20250410 | 163300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20250410 | 163200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20250410 | 163100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20250410 | 163000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20250410 | 162900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20250410 | 162800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20250410 | 162700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20250410 | 162600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20250410 | 162500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20250410 | 162400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20250410 | 162300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20250410 | 162200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 2520 |
| 183 | 20250410 | 162100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20250410 | 162000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20250410 | 161900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20250410 | 161800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20250410 | 161700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20250410 | 161600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20250410 | 161500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20250410 | 161400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20250410 | 161300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20250410 | 161200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20250410 | 161100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20250410 | 161000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20250410 | 160900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20250410 | 160800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20250410 | 160700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20250410 | 160600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20250410 | 160500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20250410 | 160400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20250410 | 160300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20250410 | 160200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20250410 | 160100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20250410 | 160000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20250410 | 155900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20250410 | 155800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20250410 | 155700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20250410 | 155600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20250410 | 155500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20250410 | 155400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20250410 | 155300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20250410 | 155200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 2520 |
| 213 | 20250410 | 155100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20250410 | 155000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20250410 | 154900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20250410 | 154800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20250410 | 154700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20250410 | 154600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20250410 | 154500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20250410 | 154400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20250410 | 154300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20250410 | 154200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20250410 | 154100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20250410 | 154000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20250410 | 153900 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20250410 | 153800 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20250410 | 153700 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20250410 | 153600 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20250410 | 153500 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20250410 | 153400 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20250410 | 153300 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20250410 | 153200 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20250410 | 153100 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 0 |
| 234 | 20250410 | 153000 | 3576186625 | 47100 | 47100 | 47100 | 47100 | 2520 |
| 235 | 20250410 | 152900 | 3457494625 | 46950 | 46950 | 46950 | 46950 | 0 |
| 236 | 20250410 | 152800 | 3457494625 | 46950 | 46950 | 46950 | 46950 | 0 |
| 237 | 20250410 | 152700 | 3457494625 | 46950 | 46950 | 46950 | 46950 | 0 |
| 238 | 20250410 | 152600 | 3457494625 | 46950 | 46950 | 46950 | 46950 | 0 |
| 239 | 20250410 | 152500 | 3457494625 | 46950 | 46950 | 46950 | 46950 | 0 |
| 240 | 20250410 | 152400 | 3457494625 | 46950 | 46950 | 46950 | 46950 | 0 |
| 241 | 20250410 | 152300 | 3457494625 | 46950 | 46950 | 46950 | 46950 | 0 |
| 242 | 20250410 | 152200 | 3457494625 | 46950 | 46950 | 46950 | 46950 | 0 |
| 243 | 20250410 | 152100 | 3457494625 | 46950 | 46950 | 46950 | 46950 | 0 |
| 244 | 20250410 | 152000 | 3457494625 | 46950 | 46950 | 46950 | 46950 | 0 |
| 245 | 20250410 | 151900 | 3457494625 | 46950 | 46950 | 46950 | 46850 | 75 |
| 246 | 20250410 | 151800 | 3453977025 | 46950 | 46900 | 46950 | 46900 | 19 |
| 247 | 20250410 | 151700 | 3453085025 | 46900 | 46950 | 46950 | 46800 | 151 |
| 248 | 20250410 | 151600 | 3445998175 | 46850 | 46800 | 46950 | 46800 | 135 |
| 249 | 20250410 | 151500 | 3439672725 | 46850 | 46850 | 46850 | 46750 | 259 |
| 250 | 20250410 | 151400 | 3427542475 | 46900 | 46900 | 46900 | 46850 | 41 |
| 251 | 20250410 | 151300 | 3425620125 | 46900 | 47000 | 47000 | 46900 | 277 |
| 252 | 20250410 | 151200 | 3412620425 | 47000 | 46950 | 47000 | 46950 | 98 |
| 253 | 20250410 | 151100 | 3408018475 | 46950 | 47000 | 47000 | 46900 | 42 |
| 254 | 20250410 | 151000 | 3406047725 | 47000 | 46950 | 47000 | 46950 | 104 |
| 255 | 20250410 | 150900 | 3401163375 | 46950 | 46900 | 46950 | 46850 | 115 |
| 256 | 20250410 | 150800 | 3395770275 | 46900 | 46950 | 46950 | 46900 | 28 |
| 257 | 20250410 | 150700 | 3394456925 | 46950 | 46950 | 46950 | 46950 | 24 |
| 258 | 20250410 | 150600 | 3393330125 | 46950 | 46900 | 46950 | 46850 | 371 |
| 259 | 20250410 | 150500 | 3375917575 | 46900 | 46950 | 46950 | 46900 | 146 |
| 260 | 20250410 | 150400 | 3369066925 | 46950 | 46950 | 46950 | 46950 | 31 |
| 261 | 20250410 | 150300 | 3367611475 | 46900 | 46900 | 46950 | 46900 | 82 |
| 262 | 20250410 | 150200 | 3363764675 | 46900 | 46900 | 46900 | 46850 | 198 |
| 263 | 20250410 | 150100 | 3354479125 | 46900 | 46950 | 46950 | 46850 | 34 |
| 264 | 20250410 | 150000 | 3352885025 | 46950 | 47000 | 47000 | 46950 | 201 |
| 265 | 20250410 | 145900 | 3343447325 | 46900 | 46950 | 46950 | 46900 | 116 |
| 266 | 20250410 | 145800 | 3338001975 | 46950 | 46900 | 46950 | 46900 | 256 |
| 267 | 20250410 | 145700 | 3325992475 | 46900 | 46850 | 46900 | 46800 | 273 |
| 268 | 20250410 | 145600 | 3313198325 | 46850 | 46900 | 46900 | 46800 | 30 |
| 269 | 20250410 | 145500 | 3311793325 | 46900 | 46900 | 46900 | 46800 | 274 |
| 270 | 20250410 | 145400 | 3298954375 | 46900 | 46850 | 46900 | 46850 | 28 |
| 271 | 20250410 | 145300 | 3297642325 | 46850 | 46900 | 46900 | 46850 | 39 |
| 272 | 20250410 | 145200 | 3295814175 | 46850 | 46900 | 46950 | 46850 | 61 |
| 273 | 20250410 | 145100 | 3292952525 | 46900 | 46750 | 46900 | 46750 | 191 |
| 274 | 20250410 | 145000 | 3284003575 | 46700 | 46600 | 46700 | 46600 | 362 |
| 275 | 20250410 | 144900 | 3267113325 | 46600 | 46600 | 46650 | 46450 | 568 |
| 276 | 20250410 | 144800 | 3240662675 | 46550 | 46450 | 46550 | 46400 | 690 |
| 277 | 20250410 | 144700 | 3208605375 | 46450 | 46600 | 46600 | 46400 | 803 |
| 278 | 20250410 | 144600 | 3171293975 | 46600 | 46600 | 46600 | 46550 | 359 |
| 279 | 20250410 | 144500 | 3154573125 | 46600 | 46650 | 46650 | 46600 | 258 |
| 280 | 20250410 | 144400 | 3142547425 | 46650 | 46600 | 46700 | 46600 | 208 |
| 281 | 20250410 | 144300 | 3132853325 | 46600 | 46700 | 46700 | 46600 | 178 |
| 282 | 20250410 | 144200 | 3124552125 | 46650 | 46650 | 46700 | 46650 | 125 |
| 283 | 20250410 | 144100 | 3118719975 | 46650 | 46750 | 46750 | 46600 | 283 |
| 284 | 20250410 | 144000 | 3105520375 | 46750 | 46800 | 46800 | 46750 | 159 |
| 285 | 20250410 | 143900 | 3098086575 | 46750 | 46800 | 46800 | 46700 | 194 |
| 286 | 20250410 | 143800 | 3089016425 | 46800 | 46700 | 46800 | 46700 | 405 |
| 287 | 20250410 | 143700 | 3070085725 | 46700 | 46750 | 46750 | 46700 | 153 |
| 288 | 20250410 | 143600 | 3062940025 | 46750 | 46750 | 46750 | 46700 | 209 |
| 289 | 20250410 | 143500 | 3053177475 | 46750 | 46750 | 46800 | 46700 | 293 |
| 290 | 20250410 | 143400 | 3039484375 | 46750 | 46800 | 46800 | 46750 | 665 |
| 291 | 20250410 | 143300 | 3008388275 | 46750 | 46750 | 46800 | 46750 | 208 |
| 292 | 20250410 | 143200 | 2998662975 | 46750 | 46850 | 46850 | 46750 | 146 |
| 293 | 20250410 | 143100 | 2991833775 | 46800 | 46850 | 46850 | 46800 | 217 |
| 294 | 20250410 | 143000 | 2981675525 | 46850 | 46800 | 46900 | 46800 | 319 |
| 295 | 20250410 | 142900 | 2966740475 | 46800 | 46800 | 46800 | 46750 | 216 |
| 296 | 20250410 | 142800 | 2956641125 | 46750 | 46800 | 46850 | 46750 | 252 |
| 297 | 20250410 | 142700 | 2944850575 | 46750 | 46800 | 46800 | 46750 | 216 |
| 298 | 20250410 | 142600 | 2934751625 | 46800 | 46800 | 46850 | 46750 | 289 |
| 299 | 20250410 | 142500 | 2921231375 | 46750 | 46800 | 46850 | 46750 | 130 |
| 300 | 20250410 | 142400 | 2915149775 | 46800 | 46800 | 46850 | 46750 | 236 |
| 301 | 20250410 | 142300 | 2904110075 | 46850 | 46900 | 46900 | 46800 | 53 |
| 302 | 20250410 | 142200 | 2901627400 | 46900 | 46900 | 46950 | 46850 | 306 |
| 303 | 20250410 | 142100 | 2887278900 | 46850 | 46900 | 46900 | 46800 | 279 |
| 304 | 20250410 | 142000 | 2874210700 | 46850 | 46800 | 46900 | 46800 | 352 |
| 305 | 20250410 | 141900 | 2857722750 | 46800 | 46700 | 46800 | 46650 | 287 |
| 306 | 20250410 | 141800 | 2844314100 | 46750 | 46750 | 46750 | 46700 | 102 |
| 307 | 20250410 | 141700 | 2839548800 | 46800 | 46800 | 46800 | 46750 | 213 |
| 308 | 20250410 | 141600 | 2829588600 | 46800 | 46750 | 46800 | 46650 | 313 |
| 309 | 20250410 | 141500 | 2814952900 | 46750 | 46800 | 46800 | 46700 | 214 |
| 310 | 20250410 | 141400 | 2804949600 | 46850 | 46750 | 46850 | 46700 | 301 |
| 311 | 20250410 | 141300 | 2790871600 | 46800 | 46850 | 46850 | 46800 | 53 |
| 312 | 20250410 | 141200 | 2788391000 | 46800 | 46800 | 46850 | 46800 | 269 |
| 313 | 20250410 | 141100 | 2775798150 | 46800 | 46850 | 46900 | 46800 | 186 |
| 314 | 20250410 | 141000 | 2767086650 | 46900 | 46950 | 46950 | 46850 | 81 |
| 315 | 20250410 | 140900 | 2763290800 | 46900 | 46850 | 46900 | 46800 | 182 |
| 316 | 20250410 | 140800 | 2754761400 | 46850 | 46800 | 46950 | 46800 | 177 |
| 317 | 20250410 | 140700 | 2746468200 | 46800 | 46900 | 46900 | 46800 | 213 |
| 318 | 20250410 | 140600 | 2736487700 | 46900 | 46800 | 46950 | 46750 | 517 |
| 319 | 20250410 | 140500 | 2712289050 | 46800 | 46850 | 46850 | 46750 | 107 |
| 320 | 20250410 | 140400 | 2707283500 | 46700 | 46750 | 46900 | 46650 | 556 |
| 321 | 20250410 | 140300 | 2681275400 | 46750 | 46750 | 46800 | 46700 | 153 |
| 322 | 20250410 | 140200 | 2674125900 | 46650 | 46700 | 46800 | 46650 | 533 |
| 323 | 20250410 | 140100 | 2649224500 | 46650 | 46700 | 46750 | 46650 | 177 |
| 324 | 20250410 | 140000 | 2640963350 | 46700 | 46750 | 46750 | 46650 | 201 |
| 325 | 20250410 | 135900 | 2631576300 | 46750 | 46700 | 46750 | 46650 | 152 |
| 326 | 20250410 | 135800 | 2624481300 | 46700 | 46800 | 46800 | 46700 | 147 |
| 327 | 20250410 | 135700 | 2617610950 | 46800 | 46800 | 46800 | 46750 | 130 |
| 328 | 20250410 | 135600 | 2611531950 | 46800 | 46750 | 46800 | 46700 | 392 |
| 329 | 20250410 | 135500 | 2593215350 | 46650 | 46800 | 46800 | 46650 | 148 |
| 330 | 20250410 | 135400 | 2586300200 | 46800 | 46800 | 46800 | 46700 | 188 |
| 331 | 20250410 | 135300 | 2577509700 | 46800 | 46800 | 46950 | 46750 | 200 |
| 332 | 20250410 | 135200 | 2568148250 | 46800 | 46950 | 47000 | 46750 | 170 |
| 333 | 20250410 | 135100 | 2560180000 | 46950 | 46850 | 46950 | 46600 | 433 |
| 334 | 20250410 | 135000 | 2539917450 | 46850 | 46850 | 46900 | 46650 | 235 |
| 335 | 20250410 | 134900 | 2528927650 | 46850 | 46850 | 46950 | 46850 | 216 |
| 336 | 20250410 | 134800 | 2518799250 | 46800 | 46850 | 46900 | 46800 | 178 |
| 337 | 20250410 | 134700 | 2510454750 | 46850 | 46750 | 47000 | 46700 | 455 |
| 338 | 20250410 | 134600 | 2489167200 | 46750 | 46650 | 46750 | 46600 | 349 |
| 339 | 20250410 | 134500 | 2472890900 | 46600 | 46650 | 46700 | 46600 | 210 |
| 340 | 20250410 | 134400 | 2463098750 | 46650 | 46650 | 46650 | 46600 | 213 |
| 341 | 20250410 | 134300 | 2453170475 | 46650 | 46700 | 46750 | 46600 | 190 |
| 342 | 20250410 | 134200 | 2444307625 | 46700 | 46700 | 46750 | 46650 | 247 |
| 343 | 20250410 | 134100 | 2432773425 | 46700 | 46700 | 46700 | 46600 | 368 |
| 344 | 20250410 | 134000 | 2415601275 | 46700 | 46750 | 46750 | 46700 | 51 |
| 345 | 20250410 | 133900 | 2413219275 | 46700 | 46750 | 46750 | 46700 | 234 |
| 346 | 20250410 | 133800 | 2402289125 | 46750 | 46800 | 46800 | 46700 | 186 |
| 347 | 20250410 | 133700 | 2393596625 | 46750 | 46850 | 46850 | 46750 | 137 |
| 348 | 20250410 | 133600 | 2387186125 | 46850 | 46800 | 46900 | 46800 | 259 |
| 349 | 20250410 | 133500 | 2375060025 | 46850 | 46900 | 46900 | 46850 | 48 |
| 350 | 20250410 | 133400 | 2372811125 | 46850 | 46950 | 46950 | 46850 | 164 |
| 351 | 20250410 | 133300 | 2365118875 | 46950 | 46900 | 47050 | 46900 | 301 |
| 352 | 20250410 | 133200 | 2350987875 | 46850 | 46850 | 46900 | 46850 | 291 |
| 353 | 20250410 | 133100 | 2337352425 | 46850 | 46900 | 46900 | 46850 | 123 |
| 354 | 20250410 | 133000 | 2331587175 | 46900 | 46950 | 46950 | 46900 | 322 |
| 355 | 20250410 | 132900 | 2316481325 | 46900 | 46950 | 47000 | 46900 | 181 |
| 356 | 20250410 | 132800 | 2307988275 | 46900 | 47000 | 47000 | 46900 | 228 |
| 357 | 20250410 | 132700 | 2297291825 | 47000 | 47000 | 47000 | 46900 | 216 |
| 358 | 20250410 | 132600 | 2287156775 | 47000 | 47000 | 47000 | 46950 | 92 |
| 359 | 20250410 | 132500 | 2282835975 | 47000 | 47000 | 47000 | 46950 | 220 |
| 360 | 20250410 | 132400 | 2272504175 | 47000 | 47000 | 47000 | 46900 | 313 |
| 361 | 20250410 | 132300 | 2257807475 | 47000 | 47000 | 47050 | 46950 | 177 |
| 362 | 20250410 | 132200 | 2249493175 | 47000 | 47100 | 47100 | 46950 | 190 |
| 363 | 20250410 | 132100 | 2240561625 | 47050 | 47100 | 47150 | 47050 | 187 |
| 364 | 20250410 | 132000 | 2231756075 | 47000 | 47100 | 47300 | 47000 | 434 |
| 365 | 20250410 | 131900 | 2211301075 | 47050 | 47100 | 47100 | 47050 | 300 |
| 366 | 20250410 | 131800 | 2197183075 | 47050 | 47050 | 47100 | 46950 | 252 |
| 367 | 20250410 | 131700 | 2185332875 | 47050 | 47050 | 47100 | 47050 | 184 |
| 368 | 20250410 | 131600 | 2176674725 | 47050 | 47050 | 47100 | 47050 | 174 |
| 369 | 20250410 | 131500 | 2168486275 | 47050 | 47100 | 47100 | 46950 | 541 |
| 370 | 20250410 | 131400 | 2143049025 | 47050 | 47050 | 47100 | 47050 | 194 |
| 371 | 20250410 | 131300 | 2133920875 | 47000 | 47100 | 47100 | 46950 | 554 |
| 372 | 20250410 | 131200 | 2107880475 | 47150 | 47100 | 47150 | 47000 | 3750 |
| 373 | 20250410 | 131100 | 1931565825 | 47150 | 47200 | 47250 | 47150 | 270 |
| 374 | 20250410 | 131000 | 1918822275 | 47250 | 47250 | 47250 | 47200 | 234 |
| 375 | 20250410 | 130900 | 1907773175 | 47250 | 47250 | 47250 | 47250 | 166 |
| 376 | 20250410 | 130800 | 1899929675 | 47250 | 47300 | 47300 | 47250 | 121 |
| 377 | 20250410 | 130700 | 1894207125 | 47250 | 47300 | 47300 | 47250 | 24 |
| 378 | 20250410 | 130600 | 1893072525 | 47300 | 47350 | 47350 | 47250 | 206 |
| 379 | 20250410 | 130500 | 1883330925 | 47350 | 47400 | 47400 | 47300 | 92 |
| 380 | 20250410 | 130400 | 1878973775 | 47400 | 47350 | 47400 | 47350 | 166 |
| 381 | 20250410 | 130300 | 1871111375 | 47300 | 47400 | 47400 | 47300 | 27 |
| 382 | 20250410 | 130200 | 1869833675 | 47400 | 47400 | 47400 | 47350 | 23 |
| 383 | 20250410 | 130100 | 1868744125 | 47400 | 47300 | 47400 | 47300 | 143 |
| 384 | 20250410 | 130000 | 1861973575 | 47300 | 47350 | 47400 | 47300 | 67 |
| 385 | 20250410 | 125900 | 1858800225 | 47350 | 47350 | 47400 | 47350 | 61 |
| 386 | 20250410 | 125800 | 1855911225 | 47350 | 47300 | 47350 | 47250 | 468 |
| 387 | 20250410 | 125700 | 1833768075 | 47300 | 47300 | 47300 | 47250 | 88 |
| 388 | 20250410 | 125600 | 1829608175 | 47300 | 47300 | 47300 | 47250 | 31 |
| 389 | 20250410 | 125500 | 1828141925 | 47300 | 47250 | 47300 | 47250 | 185 |
| 390 | 20250410 | 125400 | 1819400275 | 47250 | 47250 | 47250 | 47200 | 130 |
| 391 | 20250410 | 125300 | 1813259875 | 47250 | 47150 | 47250 | 47150 | 543 |
| 392 | 20250410 | 125200 | 1787630525 | 47150 | 47200 | 47200 | 47150 | 58 |
| 393 | 20250410 | 125100 | 1784894025 | 47200 | 47200 | 47200 | 47200 | 50 |
| 394 | 20250410 | 125000 | 1782534025 | 47200 | 47150 | 47200 | 47150 | 35 |
| 395 | 20250410 | 124900 | 1780882625 | 47150 | 47200 | 47200 | 47150 | 33 |
| 396 | 20250410 | 124800 | 1779325775 | 47200 | 47200 | 47200 | 47100 | 234 |
| 397 | 20250410 | 124700 | 1768290525 | 47150 | 47200 | 47200 | 47150 | 109 |
| 398 | 20250410 | 124600 | 1763146375 | 47200 | 47200 | 47200 | 47200 | 69 |
| 399 | 20250410 | 124500 | 1759889575 | 47200 | 47200 | 47200 | 47200 | 38 |
| 400 | 20250410 | 124400 | 1758095975 | 47200 | 47250 | 47250 | 47200 | 76 |
| 401 | 20250410 | 124300 | 1754506425 | 47200 | 47250 | 47250 | 47200 | 43 |
| 402 | 20250410 | 124200 | 1752475875 | 47250 | 47250 | 47300 | 47200 | 29 |
| 403 | 20250410 | 124100 | 1751106075 | 47250 | 47250 | 47300 | 47250 | 42 |
| 404 | 20250410 | 124000 | 1749121325 | 47250 | 47250 | 47300 | 47250 | 103 |
| 405 | 20250410 | 123900 | 1744252325 | 47200 | 47300 | 47300 | 47200 | 50 |
| 406 | 20250410 | 123800 | 1741890175 | 47250 | 47250 | 47300 | 47250 | 59 |
| 407 | 20250410 | 123700 | 1739102125 | 47250 | 47200 | 47250 | 47150 | 133 |
| 408 | 20250410 | 123600 | 1732822175 | 47250 | 47200 | 47250 | 47100 | 307 |
| 409 | 20250410 | 123500 | 1718333825 | 47200 | 47150 | 47250 | 47150 | 57 |
| 410 | 20250410 | 123400 | 1715644975 | 47150 | 47250 | 47250 | 47100 | 54 |
| 411 | 20250410 | 123300 | 1713096925 | 47250 | 47200 | 47250 | 47200 | 85 |
| 412 | 20250410 | 123200 | 1709082875 | 47200 | 47250 | 47250 | 47200 | 12 |
| 413 | 20250410 | 123100 | 1708516425 | 47250 | 47300 | 47300 | 47250 | 10 |
| 414 | 20250410 | 123000 | 1708043575 | 47300 | 47200 | 47300 | 47200 | 91 |
| 415 | 20250410 | 122900 | 1703743475 | 47200 | 47250 | 47250 | 47150 | 77 |
| 416 | 20250410 | 122800 | 1700109275 | 47250 | 47300 | 47300 | 47200 | 82 |
| 417 | 20250410 | 122700 | 1696234275 | 47300 | 47200 | 47300 | 47150 | 92 |
| 418 | 20250410 | 122600 | 1691890475 | 47200 | 47150 | 47200 | 47150 | 111 |
| 419 | 20250410 | 122500 | 1686654225 | 47150 | 47200 | 47200 | 47150 | 50 |
| 420 | 20250410 | 122400 | 1684294375 | 47200 | 47200 | 47200 | 47150 | 25 |
| 421 | 20250410 | 122300 | 1683114925 | 47200 | 47200 | 47200 | 47200 | 48 |
| 422 | 20250410 | 122200 | 1680849325 | 47200 | 47250 | 47250 | 47150 | 79 |
| 423 | 20250410 | 122100 | 1677121025 | 47250 | 47250 | 47300 | 47200 | 30 |
| 424 | 20250410 | 122000 | 1675703475 | 47250 | 47300 | 47300 | 47250 | 74 |
| 425 | 20250410 | 121900 | 1672205975 | 47250 | 47250 | 47300 | 47250 | 109 |
| 426 | 20250410 | 121800 | 1667051425 | 47300 | 47250 | 47300 | 47250 | 163 |
| 427 | 20250410 | 121700 | 1659349175 | 47250 | 47250 | 47300 | 47250 | 14 |
| 428 | 20250410 | 121600 | 1658687325 | 47250 | 47200 | 47300 | 47200 | 69 |
| 429 | 20250410 | 121500 | 1655426725 | 47250 | 47250 | 47250 | 47250 | 16 |
| 430 | 20250410 | 121400 | 1654670725 | 47250 | 47100 | 47250 | 47100 | 228 |
| 431 | 20250410 | 121300 | 1643907575 | 47150 | 47200 | 47200 | 47150 | 79 |
| 432 | 20250410 | 121200 | 1640181675 | 47150 | 47150 | 47150 | 47150 | 68 |
| 433 | 20250410 | 121100 | 1636975475 | 47100 | 47150 | 47200 | 47100 | 89 |
| 434 | 20250410 | 121000 | 1632779375 | 47150 | 47150 | 47150 | 47150 | 44 |
| 435 | 20250410 | 120900 | 1630704775 | 47150 | 47150 | 47200 | 47150 | 64 |
| 436 | 20250410 | 120800 | 1627686575 | 47100 | 47100 | 47150 | 47100 | 208 |
| 437 | 20250410 | 120700 | 1617889575 | 47150 | 47150 | 47150 | 47150 | 5 |
| 438 | 20250410 | 120600 | 1617653825 | 47150 | 47100 | 47150 | 47100 | 17 |
| 439 | 20250410 | 120500 | 1616852625 | 47150 | 47100 | 47150 | 47050 | 252 |
| 440 | 20250410 | 120400 | 1604979475 | 47150 | 47150 | 47150 | 47150 | 9 |
| 441 | 20250410 | 120300 | 1604555125 | 47150 | 47150 | 47150 | 47100 | 49 |
| 442 | 20250410 | 120200 | 1602245275 | 47150 | 47100 | 47150 | 47100 | 109 |
| 443 | 20250410 | 120100 | 1597106575 | 47150 | 47150 | 47150 | 47100 | 533 |
| 444 | 20250410 | 120000 | 1571990875 | 47150 | 47300 | 47300 | 47150 | 266 |
| 445 | 20250410 | 115900 | 1559436925 | 47300 | 47300 | 47300 | 47250 | 136 |
| 446 | 20250410 | 115800 | 1553008775 | 47300 | 47250 | 47300 | 47250 | 18 |
| 447 | 20250410 | 115700 | 1552157875 | 47300 | 47300 | 47300 | 47300 | 2 |
| 448 | 20250410 | 115600 | 1552063275 | 47300 | 47250 | 47300 | 47250 | 22 |
| 449 | 20250410 | 115500 | 1551023275 | 47300 | 47300 | 47350 | 47250 | 97 |
| 450 | 20250410 | 115400 | 1546433925 | 47300 | 47300 | 47300 | 47300 | 20 |
| 451 | 20250410 | 115300 | 1545487925 | 47350 | 47300 | 47350 | 47300 | 35 |
| 452 | 20250410 | 115200 | 1543831825 | 47300 | 47350 | 47350 | 47300 | 231 |
| 453 | 20250410 | 115100 | 1532894725 | 47250 | 47350 | 47350 | 47250 | 26 |
| 454 | 20250410 | 115000 | 1531663725 | 47350 | 47350 | 47400 | 47350 | 66 |
| 455 | 20250410 | 114900 | 1528538175 | 47350 | 47350 | 47350 | 47350 | 126 |
| 456 | 20250410 | 114800 | 1522572075 | 47350 | 47300 | 47350 | 47300 | 89 |
| 457 | 20250410 | 114700 | 1518359275 | 47300 | 47350 | 47350 | 47150 | 159 |
| 458 | 20250410 | 114600 | 1510833975 | 47350 | 47300 | 47350 | 47300 | 86 |
| 459 | 20250410 | 114500 | 1506766025 | 47300 | 47300 | 47300 | 47200 | 110 |
| 460 | 20250410 | 114400 | 1501566825 | 47200 | 47250 | 47300 | 47200 | 139 |
| 461 | 20250410 | 114300 | 1494999375 | 47300 | 47300 | 47300 | 47300 | 2 |
| 462 | 20250410 | 114200 | 1494904775 | 47250 | 47300 | 47300 | 47250 | 93 |
| 463 | 20250410 | 114100 | 1490507825 | 47300 | 47300 | 47300 | 47250 | 75 |
| 464 | 20250410 | 114000 | 1486962425 | 47300 | 47250 | 47300 | 47250 | 52 |
| 465 | 20250410 | 113900 | 1484504925 | 47350 | 47300 | 47350 | 47250 | 112 |
| 466 | 20250410 | 113800 | 1479203425 | 47300 | 47250 | 47400 | 47250 | 136 |
| 467 | 20250410 | 113700 | 1472768675 | 47250 | 47200 | 47250 | 47200 | 52 |
| 468 | 20250410 | 113600 | 1470313325 | 47250 | 47200 | 47250 | 47200 | 8 |
| 469 | 20250410 | 113500 | 1469935425 | 47250 | 47200 | 47250 | 47150 | 88 |
| 470 | 20250410 | 113400 | 1465781925 | 47200 | 47250 | 47250 | 47200 | 75 |
| 471 | 20250410 | 113300 | 1462239775 | 47300 | 47350 | 47350 | 47300 | 77 |
| 472 | 20250410 | 113200 | 1458596975 | 47400 | 47400 | 47400 | 47400 | 6 |
| 473 | 20250410 | 113100 | 1458312575 | 47300 | 47300 | 47400 | 47300 | 147 |
| 474 | 20250410 | 113000 | 1451349025 | 47300 | 47300 | 47400 | 47300 | 179 |
| 475 | 20250410 | 112900 | 1442872025 | 47300 | 47350 | 47350 | 47250 | 13 |
| 476 | 20250410 | 112800 | 1442257575 | 47300 | 47350 | 47350 | 47300 | 23 |
| 477 | 20250410 | 112700 | 1441168725 | 47350 | 47350 | 47350 | 47300 | 35 |
| 478 | 20250410 | 112600 | 1439511525 | 47300 | 47350 | 47400 | 47300 | 24 |
| 479 | 20250410 | 112500 | 1438375675 | 47350 | 47350 | 47400 | 47350 | 72 |
| 480 | 20250410 | 112400 | 1434966025 | 47350 | 47400 | 47450 | 47350 | 430 |
| 481 | 20250410 | 112300 | 1414584475 | 47400 | 47375 | 47400 | 47350 | 80 |
| 482 | 20250410 | 112200 | 1410793500 | 47375 | 47400 | 47400 | 47375 | 8 |
| 483 | 20250410 | 112100 | 1410414350 | 47400 | 47400 | 47400 | 47350 | 31 |
| 484 | 20250410 | 112000 | 1408945850 | 47400 | 47300 | 47400 | 47300 | 66 |
| 485 | 20250410 | 111900 | 1405819250 | 47350 | 47300 | 47400 | 47300 | 72 |
| 486 | 20250410 | 111800 | 1402410000 | 47300 | 47350 | 47350 | 47300 | 176 |
| 487 | 20250410 | 111700 | 1394076750 | 47300 | 47325 | 47350 | 47300 | 67 |
| 488 | 20250410 | 111600 | 1390905050 | 47300 | 47400 | 47400 | 47300 | 86 |
| 489 | 20250410 | 111500 | 1386832650 | 47350 | 47350 | 47400 | 47350 | 87 |
| 490 | 20250410 | 111400 | 1382712250 | 47300 | 47350 | 47350 | 47300 | 117 |
| 491 | 20250410 | 111300 | 1377172550 | 47350 | 47300 | 47350 | 47300 | 48 |
| 492 | 20250410 | 111200 | 1374900250 | 47350 | 47300 | 47350 | 47300 | 16 |
| 493 | 20250410 | 111100 | 1374143100 | 47350 | 47350 | 47350 | 47350 | 108 |
| 494 | 20250410 | 111000 | 1369029300 | 47300 | 47350 | 47350 | 47300 | 73 |
| 495 | 20250410 | 110900 | 1365573950 | 47400 | 47350 | 47400 | 47350 | 33 |
| 496 | 20250410 | 110800 | 1364010600 | 47400 | 47325 | 47400 | 47325 | 237 |
| 497 | 20250410 | 110700 | 1352785100 | 47350 | 47300 | 47350 | 47300 | 110 |
| 498 | 20250410 | 110600 | 1347579600 | 47300 | 47250 | 47300 | 47250 | 15 |
| 499 | 20250410 | 110500 | 1346870750 | 47250 | 47300 | 47300 | 47250 | 35 |
| 500 | 20250410 | 110400 | 1345216150 | 47300 | 47350 | 47350 | 47300 | 49 |
| 501 | 20250410 | 110300 | 1342898350 | 47325 | 47300 | 47350 | 47300 | 375 |
| 502 | 20250410 | 110200 | 1325157900 | 47350 | 47300 | 47350 | 47300 | 39 |
| 503 | 20250410 | 110100 | 1323312800 | 47275 | 47300 | 47300 | 47250 | 97 |
| 504 | 20250410 | 110000 | 1318724975 | 47300 | 47300 | 47350 | 47250 | 193 |
| 505 | 20250410 | 105900 | 1309596625 | 47300 | 47250 | 47300 | 47250 | 170 |
| 506 | 20250410 | 105800 | 1301561525 | 47200 | 47200 | 47200 | 47200 | 270 |
| 507 | 20250410 | 105700 | 1288817525 | 47150 | 47100 | 47200 | 47100 | 152 |
| 508 | 20250410 | 105600 | 1281649175 | 47150 | 47150 | 47150 | 47150 | 226 |
| 509 | 20250410 | 105500 | 1270993275 | 47125 | 47150 | 47150 | 47100 | 56 |
| 510 | 20250410 | 105400 | 1268353875 | 47150 | 47150 | 47150 | 47100 | 221 |
| 511 | 20250410 | 105300 | 1257934325 | 47150 | 47100 | 47175 | 47100 | 366 |
| 512 | 20250410 | 105200 | 1240688275 | 47050 | 47050 | 47100 | 46950 | 115 |
| 513 | 20250410 | 105100 | 1235278475 | 47025 | 47050 | 47100 | 47000 | 103 |
| 514 | 20250410 | 105000 | 1230431550 | 47050 | 47050 | 47050 | 47000 | 65 |
| 515 | 20250410 | 104900 | 1227373350 | 47100 | 47100 | 47100 | 47050 | 54 |
| 516 | 20250410 | 104800 | 1224830200 | 47050 | 46950 | 47050 | 46950 | 35 |
| 517 | 20250410 | 104700 | 1223185175 | 47025 | 47100 | 47100 | 47025 | 84 |
| 518 | 20250410 | 104600 | 1219230050 | 47100 | 47050 | 47150 | 47050 | 291 |
| 519 | 20250410 | 104500 | 1205520350 | 47050 | 47050 | 47100 | 47050 | 169 |
| 520 | 20250410 | 104400 | 1197567700 | 47050 | 47000 | 47050 | 46950 | 109 |
| 521 | 20250410 | 104300 | 1192443400 | 47000 | 46900 | 47000 | 46850 | 463 |
| 522 | 20250410 | 104200 | 1170706050 | 46850 | 46900 | 46950 | 46850 | 261 |
| 523 | 20250410 | 104100 | 1158463400 | 46900 | 46900 | 46900 | 46825 | 27 |
| 524 | 20250410 | 104000 | 1157198125 | 46850 | 46800 | 46900 | 46700 | 144 |
| 525 | 20250410 | 103900 | 1150450325 | 46800 | 46675 | 46850 | 46675 | 155 |
| 526 | 20250410 | 103800 | 1143202975 | 46650 | 46700 | 46700 | 46650 | 11 |
| 527 | 20250410 | 103700 | 1142689325 | 46600 | 46650 | 46650 | 46600 | 24 |
| 528 | 20250410 | 103600 | 1141570475 | 46650 | 46650 | 46700 | 46650 | 29 |
| 529 | 20250410 | 103500 | 1140217525 | 46650 | 46600 | 46700 | 46500 | 1293 |
| 530 | 20250410 | 103400 | 1079915025 | 46750 | 46750 | 46800 | 46600 | 390 |
| 531 | 20250410 | 103300 | 1061718875 | 46750 | 46850 | 46850 | 46625 | 410 |
| 532 | 20250410 | 103200 | 1042561525 | 46850 | 46950 | 47000 | 46850 | 197 |
| 533 | 20250410 | 103100 | 1033311175 | 46950 | 46950 | 47000 | 46950 | 41 |
| 534 | 20250410 | 103000 | 1031386125 | 46950 | 46950 | 46950 | 46950 | 71 |
| 535 | 20250410 | 102900 | 1028052675 | 46950 | 46950 | 47000 | 46950 | 38 |
| 536 | 20250410 | 102800 | 1026268475 | 46900 | 46850 | 46900 | 46850 | 76 |
| 537 | 20250410 | 102700 | 1022704775 | 46800 | 46800 | 46850 | 46750 | 53 |
| 538 | 20250410 | 102600 | 1020224275 | 46850 | 46950 | 46950 | 46850 | 134 |
| 539 | 20250410 | 102500 | 1013942475 | 47000 | 46975 | 47000 | 46975 | 161 |
| 540 | 20250410 | 102400 | 1006375675 | 47050 | 46950 | 47100 | 46950 | 219 |
| 541 | 20250410 | 102300 | 996067725 | 47050 | 46950 | 47050 | 46950 | 9 |
| 542 | 20250410 | 102200 | 995644975 | 46950 | 47050 | 47050 | 46950 | 37 |
| 543 | 20250410 | 102100 | 993905125 | 47050 | 47050 | 47050 | 47000 | 149 |
| 544 | 20250410 | 102000 | 986895025 | 47000 | 47100 | 47100 | 47000 | 106 |
| 545 | 20250410 | 101900 | 981907975 | 47050 | 47050 | 47100 | 47000 | 108 |
| 546 | 20250410 | 101800 | 976826275 | 47000 | 46950 | 47050 | 46950 | 586 |
| 547 | 20250410 | 101700 | 949282225 | 46950 | 47000 | 47000 | 46900 | 68 |
| 548 | 20250410 | 101600 | 946089575 | 47000 | 46950 | 47000 | 46900 | 133 |
| 549 | 20250410 | 101500 | 939843275 | 46950 | 47000 | 47000 | 46900 | 240 |
| 550 | 20250410 | 101400 | 928575125 | 47000 | 46950 | 47000 | 46900 | 168 |
| 551 | 20250410 | 101300 | 920681825 | 46950 | 47000 | 47000 | 46950 | 189 |
| 552 | 20250410 | 101200 | 911807475 | 46950 | 46950 | 46950 | 46950 | 66 |
| 553 | 20250410 | 101100 | 908708775 | 46950 | 47000 | 47000 | 46900 | 113 |
| 554 | 20250410 | 101000 | 903405375 | 46950 | 46900 | 46950 | 46850 | 174 |
| 555 | 20250410 | 100900 | 895240125 | 46900 | 46800 | 46900 | 46800 | 61 |
| 556 | 20250410 | 100800 | 892381225 | 46750 | 46950 | 46950 | 46750 | 539 |
| 557 | 20250410 | 100700 | 867095925 | 46900 | 46850 | 46950 | 46850 | 99 |
| 558 | 20250410 | 100600 | 862450575 | 46850 | 46900 | 46900 | 46750 | 327 |
| 559 | 20250410 | 100500 | 847122225 | 46900 | 46700 | 46900 | 46700 | 113 |
| 560 | 20250410 | 100400 | 841830175 | 46800 | 46750 | 46850 | 46700 | 87 |
| 561 | 20250410 | 100300 | 837763175 | 46750 | 46800 | 46800 | 46750 | 88 |
| 562 | 20250410 | 100200 | 833645275 | 46850 | 46750 | 46900 | 46750 | 575 |
| 563 | 20250410 | 100100 | 806727075 | 46800 | 46700 | 46800 | 46650 | 181 |
| 564 | 20250410 | 100000 | 798269775 | 46700 | 46550 | 46700 | 46550 | 539 |
| 565 | 20250410 | 095900 | 773154675 | 46600 | 46550 | 46600 | 46550 | 3 |
| 566 | 20250410 | 095800 | 773014925 | 46600 | 46600 | 46600 | 46550 | 255 |
| 567 | 20250410 | 095700 | 761133175 | 46550 | 46600 | 46600 | 46550 | 47 |
| 568 | 20250410 | 095600 | 758943075 | 46600 | 46600 | 46600 | 46600 | 5 |
| 569 | 20250410 | 095500 | 758710075 | 46600 | 46650 | 46650 | 46550 | 190 |
| 570 | 20250410 | 095400 | 749857875 | 46625 | 46650 | 46650 | 46600 | 355 |
| 571 | 20250410 | 095300 | 733297300 | 46650 | 46600 | 46650 | 46550 | 77 |
| 572 | 20250410 | 095200 | 729706750 | 46600 | 46600 | 46600 | 46550 | 17 |
| 573 | 20250410 | 095100 | 728914650 | 46600 | 46600 | 46650 | 46600 | 21 |
| 574 | 20250410 | 095000 | 727935650 | 46600 | 46650 | 46650 | 46600 | 110 |
| 575 | 20250410 | 094900 | 722807400 | 46650 | 46650 | 46700 | 46550 | 22 |
| 576 | 20250410 | 094800 | 721781200 | 46650 | 46550 | 46650 | 46550 | 238 |
| 577 | 20250410 | 094700 | 710698500 | 46700 | 46450 | 46750 | 46450 | 195 |
| 578 | 20250410 | 094600 | 701592800 | 46650 | 46600 | 46650 | 46300 | 370 |
| 579 | 20250410 | 094500 | 684383100 | 46550 | 46300 | 46550 | 46250 | 52 |
| 580 | 20250410 | 094400 | 681967350 | 46450 | 46450 | 46450 | 46350 | 364 |
| 581 | 20250410 | 094300 | 665090800 | 46350 | 46400 | 46600 | 46300 | 669 |
| 582 | 20250410 | 094200 | 634082550 | 46300 | 46450 | 46450 | 46300 | 98 |
| 583 | 20250410 | 094100 | 629543250 | 46500 | 46500 | 46500 | 46500 | 5 |
| 584 | 20250410 | 094000 | 629310750 | 46800 | 46300 | 46800 | 46250 | 1172 |
| 585 | 20250410 | 093900 | 574714850 | 46250 | 46250 | 46250 | 46250 | 69 |
| 586 | 20250410 | 093800 | 571523600 | 46150 | 46200 | 46200 | 46150 | 5 |
| 587 | 20250410 | 093700 | 571292650 | 46200 | 46100 | 46200 | 46100 | 46 |
| 588 | 20250410 | 093600 | 569170950 | 46100 | 46050 | 46100 | 46000 | 290 |
| 589 | 20250410 | 093500 | 555826000 | 46100 | 46050 | 46100 | 46050 | 4 |
| 590 | 20250410 | 093400 | 555641700 | 46200 | 46050 | 46200 | 46050 | 32 |
| 591 | 20250410 | 093300 | 554167950 | 46100 | 46200 | 46250 | 46100 | 121 |
| 592 | 20250410 | 093200 | 548578800 | 46200 | 46000 | 46200 | 46000 | 125 |
| 593 | 20250410 | 093100 | 542817450 | 46200 | 46050 | 46200 | 46050 | 27 |
| 594 | 20250410 | 093000 | 541571650 | 46150 | 46200 | 46200 | 46000 | 35 |
| 595 | 20250410 | 092900 | 539957650 | 46050 | 46200 | 46250 | 46050 | 509 |
| 596 | 20250410 | 092800 | 516492950 | 46200 | 46100 | 46200 | 46100 | 182 |
| 597 | 20250410 | 092700 | 508099550 | 46050 | 46100 | 46100 | 46050 | 13 |
| 598 | 20250410 | 092600 | 507500500 | 46100 | 46100 | 46100 | 46100 | 11 |
| 599 | 20250410 | 092500 | 506993400 | 46100 | 46050 | 46150 | 46050 | 489 |
| 600 | 20250410 | 092400 | 484470600 | 46000 | 46050 | 46050 | 46000 | 54 |
| 601 | 20250410 | 092300 | 481986400 | 46000 | 46000 | 46050 | 46000 | 118 |
| 602 | 20250410 | 092200 | 476556700 | 46000 | 46150 | 46150 | 46000 | 514 |
| 603 | 20250410 | 092100 | 452887700 | 46100 | 46100 | 46100 | 46050 | 176 |
| 604 | 20250410 | 092000 | 444777100 | 46100 | 46100 | 46100 | 46100 | 37 |
| 605 | 20250410 | 091900 | 443071400 | 46150 | 46200 | 46200 | 46100 | 312 |
| 606 | 20250410 | 091800 | 428678600 | 46250 | 46300 | 46300 | 46250 | 328 |
| 607 | 20250410 | 091700 | 413508500 | 46350 | 46350 | 46350 | 46350 | 215 |
| 608 | 20250410 | 091600 | 403543250 | 46350 | 46250 | 46350 | 46250 | 233 |
| 609 | 20250410 | 091500 | 392749450 | 46300 | 46350 | 46350 | 46300 | 55 |
| 610 | 20250410 | 091400 | 390202700 | 46500 | 46350 | 46500 | 46300 | 435 |
| 611 | 20250410 | 091300 | 370034200 | 46350 | 46350 | 46500 | 46350 | 215 |
| 612 | 20250410 | 091200 | 360065700 | 46350 | 46350 | 46400 | 46350 | 50 |
| 613 | 20250410 | 091100 | 357747700 | 46350 | 46150 | 46350 | 46000 | 543 |
| 614 | 20250410 | 091000 | 332684200 | 46150 | 46300 | 46350 | 46150 | 490 |
| 615 | 20250410 | 090900 | 310026550 | 46250 | 46350 | 46350 | 46250 | 335 |
| 616 | 20250410 | 090800 | 294519000 | 46450 | 46200 | 46450 | 46200 | 576 |
| 617 | 20250410 | 090700 | 267845950 | 46200 | 46200 | 46300 | 46200 | 121 |
| 618 | 20250410 | 090600 | 262254150 | 46200 | 46200 | 46200 | 46100 | 501 |
| 619 | 20250410 | 090500 | 239126200 | 46200 | 46200 | 46350 | 46200 | 418 |
| 620 | 20250410 | 090400 | 219779050 | 46150 | 46350 | 46350 | 46100 | 416 |
| 621 | 20250410 | 090300 | 200554000 | 46350 | 46400 | 46750 | 46150 | 875 |
| 622 | 20250410 | 090200 | 159963700 | 46850 | 46850 | 46850 | 46400 | 393 |
| 623 | 20250410 | 090100 | 141644450 | 46850 | 46900 | 46900 | 46300 | 897 |
| 624 | 20250410 | 090000 | 99746700 | 46950 | 47000 | 47000 | 46150 | 2128 |