32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 190400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 2862 |
| 3 | 20250404 | 190300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 4 | 20250404 | 190200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 5 | 20250404 | 190100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 6 | 20250404 | 190000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 7 | 20250404 | 185900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 8 | 20250404 | 185800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 9 | 20250404 | 185700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 10 | 20250404 | 185600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 11 | 20250404 | 185500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 12 | 20250404 | 185400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 13 | 20250404 | 185300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 14 | 20250404 | 185200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 15 | 20250404 | 185100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 16 | 20250404 | 185000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 17 | 20250404 | 184900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 18 | 20250404 | 184800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 19 | 20250404 | 184700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 20 | 20250404 | 184600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 21 | 20250404 | 184500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 22 | 20250404 | 184400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 23 | 20250404 | 184300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 24 | 20250404 | 184200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 25 | 20250404 | 184100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 26 | 20250404 | 184000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 27 | 20250404 | 183900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 28 | 20250404 | 183800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 29 | 20250404 | 183700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 30 | 20250404 | 183600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 31 | 20250404 | 183500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 32 | 20250404 | 183400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 2862 |
| 33 | 20250404 | 183300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 34 | 20250404 | 183200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 35 | 20250404 | 183100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 36 | 20250404 | 183000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 37 | 20250404 | 182900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 38 | 20250404 | 182800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 39 | 20250404 | 182700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 40 | 20250404 | 182600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 41 | 20250404 | 182500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 42 | 20250404 | 182400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 43 | 20250404 | 182300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 44 | 20250404 | 182200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 45 | 20250404 | 182100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 46 | 20250404 | 182000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 47 | 20250404 | 181900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 48 | 20250404 | 181800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 49 | 20250404 | 181700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 50 | 20250404 | 181600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 51 | 20250404 | 181500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 52 | 20250404 | 181400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 53 | 20250404 | 181300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 54 | 20250404 | 181200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 55 | 20250404 | 181100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 56 | 20250404 | 181000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 57 | 20250404 | 180900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 58 | 20250404 | 180800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 59 | 20250404 | 180700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 60 | 20250404 | 180600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 61 | 20250404 | 180500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 62 | 20250404 | 180400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 2862 |
| 63 | 20250404 | 180300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 64 | 20250404 | 180200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 65 | 20250404 | 180100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 66 | 20250404 | 180000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 67 | 20250404 | 175900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 68 | 20250404 | 175800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 69 | 20250404 | 175700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 70 | 20250404 | 175600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 71 | 20250404 | 175500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 72 | 20250404 | 175400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 73 | 20250404 | 175300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 74 | 20250404 | 175200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 75 | 20250404 | 175100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 76 | 20250404 | 175000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 77 | 20250404 | 174900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 78 | 20250404 | 174800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 79 | 20250404 | 174700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 80 | 20250404 | 174600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 81 | 20250404 | 174500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 82 | 20250404 | 174400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 83 | 20250404 | 174300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 84 | 20250404 | 174200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 85 | 20250404 | 174100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 86 | 20250404 | 174000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 87 | 20250404 | 173900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 88 | 20250404 | 173800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 89 | 20250404 | 173700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 90 | 20250404 | 173600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 91 | 20250404 | 173500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 92 | 20250404 | 173400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 2862 |
| 93 | 20250404 | 173300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 94 | 20250404 | 173200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 95 | 20250404 | 173100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 96 | 20250404 | 173000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 97 | 20250404 | 172900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 98 | 20250404 | 172800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 99 | 20250404 | 172700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 100 | 20250404 | 172600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 101 | 20250404 | 172500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 102 | 20250404 | 172400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 103 | 20250404 | 172300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 104 | 20250404 | 172200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 105 | 20250404 | 172100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 106 | 20250404 | 172000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 107 | 20250404 | 171900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 108 | 20250404 | 171800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 109 | 20250404 | 171700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 110 | 20250404 | 171600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 111 | 20250404 | 171500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 112 | 20250404 | 171400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 113 | 20250404 | 171300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 114 | 20250404 | 171200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 115 | 20250404 | 171100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 116 | 20250404 | 171000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 117 | 20250404 | 170900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 118 | 20250404 | 170800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 119 | 20250404 | 170700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 120 | 20250404 | 170600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 121 | 20250404 | 170500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 122 | 20250404 | 170400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 2862 |
| 123 | 20250404 | 170300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 124 | 20250404 | 170200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 125 | 20250404 | 170100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 126 | 20250404 | 170000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 127 | 20250404 | 165900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 128 | 20250404 | 165800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 129 | 20250404 | 165700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 130 | 20250404 | 165600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 131 | 20250404 | 165500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 132 | 20250404 | 165400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 133 | 20250404 | 165300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 134 | 20250404 | 165200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 135 | 20250404 | 165100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 136 | 20250404 | 165000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 137 | 20250404 | 164900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 138 | 20250404 | 164800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 139 | 20250404 | 164700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 140 | 20250404 | 164600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 141 | 20250404 | 164500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 142 | 20250404 | 164400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 143 | 20250404 | 164300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 144 | 20250404 | 164200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 145 | 20250404 | 164100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 146 | 20250404 | 164000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 147 | 20250404 | 163900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 148 | 20250404 | 163800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 149 | 20250404 | 163700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 150 | 20250404 | 163600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 151 | 20250404 | 163500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 152 | 20250404 | 163400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 2862 |
| 153 | 20250404 | 163300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 154 | 20250404 | 163200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 155 | 20250404 | 163100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 156 | 20250404 | 163000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 157 | 20250404 | 162900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 158 | 20250404 | 162800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 159 | 20250404 | 162700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 160 | 20250404 | 162600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 161 | 20250404 | 162500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 162 | 20250404 | 162400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 163 | 20250404 | 162300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 164 | 20250404 | 162200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 165 | 20250404 | 162100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 166 | 20250404 | 162000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 167 | 20250404 | 161900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 168 | 20250404 | 161800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 169 | 20250404 | 161700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 170 | 20250404 | 161600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 171 | 20250404 | 161500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 172 | 20250404 | 161400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 173 | 20250404 | 161300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 174 | 20250404 | 161200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 175 | 20250404 | 161100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 176 | 20250404 | 161000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 177 | 20250404 | 160900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 178 | 20250404 | 160800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 179 | 20250404 | 160700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 180 | 20250404 | 160600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 181 | 20250404 | 160500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 182 | 20250404 | 160400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 2862 |
| 183 | 20250404 | 160300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 184 | 20250404 | 160200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 185 | 20250404 | 160100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 186 | 20250404 | 160000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 187 | 20250404 | 155900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 188 | 20250404 | 155800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 189 | 20250404 | 155700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 190 | 20250404 | 155600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 191 | 20250404 | 155500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 192 | 20250404 | 155400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 193 | 20250404 | 155300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 194 | 20250404 | 155200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 195 | 20250404 | 155100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 196 | 20250404 | 155000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 197 | 20250404 | 154900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 198 | 20250404 | 154800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 199 | 20250404 | 154700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 200 | 20250404 | 154600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 201 | 20250404 | 154500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 202 | 20250404 | 154400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 203 | 20250404 | 154300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 204 | 20250404 | 154200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 205 | 20250404 | 154100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 206 | 20250404 | 154000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 207 | 20250404 | 153900 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 208 | 20250404 | 153800 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 209 | 20250404 | 153700 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 210 | 20250404 | 153600 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 211 | 20250404 | 153500 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 212 | 20250404 | 153400 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 2862 |
| 213 | 20250404 | 153300 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 214 | 20250404 | 153200 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 215 | 20250404 | 153100 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 0 |
| 216 | 20250404 | 153000 | 2835535660 | 18070 | 18070 | 18070 | 18070 | 2862 |
| 217 | 20250404 | 152900 | 2783819320 | 18060 | 18060 | 18060 | 18060 | 0 |
| 218 | 20250404 | 152800 | 2783819320 | 18060 | 18060 | 18060 | 18060 | 0 |
| 219 | 20250404 | 152700 | 2783819320 | 18060 | 18060 | 18060 | 18060 | 0 |
| 220 | 20250404 | 152600 | 2783819320 | 18060 | 18060 | 18060 | 18060 | 0 |
| 221 | 20250404 | 152500 | 2783819320 | 18060 | 18060 | 18060 | 18060 | 0 |
| 222 | 20250404 | 152400 | 2783819320 | 18060 | 18060 | 18060 | 18060 | 0 |
| 223 | 20250404 | 152300 | 2783819320 | 18060 | 18060 | 18060 | 18060 | 0 |
| 224 | 20250404 | 152200 | 2783819320 | 18060 | 18060 | 18060 | 18060 | 0 |
| 225 | 20250404 | 152100 | 2783819320 | 18060 | 18060 | 18060 | 18060 | 0 |
| 226 | 20250404 | 152000 | 2783819320 | 18060 | 18060 | 18060 | 18060 | 0 |
| 227 | 20250404 | 151900 | 2783819320 | 18060 | 18020 | 18060 | 17950 | 372 |
| 228 | 20250404 | 151800 | 2777107530 | 17950 | 17990 | 18000 | 17950 | 230 |
| 229 | 20250404 | 151700 | 2772967870 | 17990 | 17960 | 18000 | 17950 | 351 |
| 230 | 20250404 | 151600 | 2766661330 | 18000 | 17940 | 18000 | 17940 | 995 |
| 231 | 20250404 | 151500 | 2748759640 | 17940 | 17930 | 17940 | 17930 | 94 |
| 232 | 20250404 | 151400 | 2747073360 | 17940 | 17950 | 17950 | 17940 | 181 |
| 233 | 20250404 | 151300 | 2743825350 | 17940 | 17920 | 17940 | 17920 | 133 |
| 234 | 20250404 | 151200 | 2741440880 | 17920 | 17920 | 17920 | 17920 | 146 |
| 235 | 20250404 | 151100 | 2738824560 | 17930 | 18000 | 18000 | 17930 | 149 |
| 236 | 20250404 | 151000 | 2736150290 | 18000 | 18020 | 18020 | 17990 | 550 |
| 237 | 20250404 | 150900 | 2726241100 | 18020 | 18020 | 18030 | 18000 | 388 |
| 238 | 20250404 | 150800 | 2719249400 | 18030 | 18020 | 18030 | 18000 | 158 |
| 239 | 20250404 | 150700 | 2716402800 | 18020 | 18020 | 18030 | 18000 | 181 |
| 240 | 20250404 | 150600 | 2713141960 | 18020 | 18000 | 18030 | 17900 | 229 |
| 241 | 20250404 | 150500 | 2709018330 | 18000 | 18030 | 18050 | 17900 | 665 |
| 242 | 20250404 | 150400 | 2697031940 | 18040 | 18000 | 18040 | 17900 | 239 |
| 243 | 20250404 | 150300 | 2692728090 | 17890 | 17880 | 18040 | 17870 | 380 |
| 244 | 20250404 | 150200 | 2685895700 | 18030 | 17950 | 18030 | 17950 | 841 |
| 245 | 20250404 | 150100 | 2670766920 | 17870 | 17940 | 17950 | 17860 | 335 |
| 246 | 20250404 | 150000 | 2664767910 | 17950 | 17860 | 17950 | 17860 | 255 |
| 247 | 20250404 | 145900 | 2660211030 | 17860 | 17910 | 17980 | 17850 | 327 |
| 248 | 20250404 | 145800 | 2654350290 | 17920 | 17960 | 17960 | 17920 | 121 |
| 249 | 20250404 | 145700 | 2652180440 | 17980 | 17810 | 17980 | 17810 | 161 |
| 250 | 20250404 | 145600 | 2649290920 | 17930 | 17950 | 17950 | 17800 | 867 |
| 251 | 20250404 | 145500 | 2633809960 | 17970 | 17950 | 17970 | 17870 | 445 |
| 252 | 20250404 | 145400 | 2625822610 | 17950 | 17930 | 17950 | 17890 | 417 |
| 253 | 20250404 | 145300 | 2618352400 | 17950 | 17910 | 18000 | 17900 | 622 |
| 254 | 20250404 | 145200 | 2607199280 | 17910 | 17910 | 17910 | 17910 | 131 |
| 255 | 20250404 | 145100 | 2604853070 | 17910 | 17920 | 17920 | 17900 | 232 |
| 256 | 20250404 | 145000 | 2600699220 | 17920 | 17940 | 17980 | 17920 | 302 |
| 257 | 20250404 | 144900 | 2595280520 | 17940 | 17930 | 17990 | 17930 | 175 |
| 258 | 20250404 | 144800 | 2592141950 | 17980 | 18000 | 18050 | 17930 | 177 |
| 259 | 20250404 | 144700 | 2588953460 | 17940 | 17950 | 18070 | 17940 | 201 |
| 260 | 20250404 | 144600 | 2585340170 | 17950 | 17970 | 17970 | 17900 | 93 |
| 261 | 20250404 | 144500 | 2583670720 | 18020 | 17920 | 18050 | 17920 | 1172 |
| 262 | 20250404 | 144400 | 2562593080 | 17910 | 17840 | 17920 | 17840 | 898 |
| 263 | 20250404 | 144300 | 2546522560 | 17890 | 17850 | 17890 | 17840 | 273 |
| 264 | 20250404 | 144200 | 2541644130 | 17850 | 17810 | 17880 | 17810 | 204 |
| 265 | 20250404 | 144100 | 2538004540 | 17850 | 17850 | 17870 | 17810 | 118 |
| 266 | 20250404 | 144000 | 2535898720 | 17850 | 17850 | 17880 | 17780 | 227 |
| 267 | 20250404 | 143900 | 2531851780 | 17850 | 17780 | 17850 | 17770 | 278 |
| 268 | 20250404 | 143800 | 2526897050 | 17710 | 17760 | 17850 | 17700 | 1229 |
| 269 | 20250404 | 143700 | 2505041530 | 17750 | 17740 | 17750 | 17700 | 247 |
| 270 | 20250404 | 143600 | 2500665850 | 17740 | 17730 | 17760 | 17710 | 80 |
| 271 | 20250404 | 143500 | 2499247680 | 17700 | 17730 | 17740 | 17700 | 151 |
| 272 | 20250404 | 143400 | 2496573110 | 17730 | 17730 | 17760 | 17730 | 100 |
| 273 | 20250404 | 143300 | 2494798160 | 17740 | 17690 | 17740 | 17690 | 184 |
| 274 | 20250404 | 143200 | 2491540500 | 17740 | 17720 | 17770 | 17710 | 333 |
| 275 | 20250404 | 143100 | 2485630260 | 17700 | 17700 | 17710 | 17680 | 177 |
| 276 | 20250404 | 143000 | 2482499820 | 17700 | 17720 | 17730 | 17680 | 649 |
| 277 | 20250404 | 142900 | 2471009890 | 17710 | 17730 | 17760 | 17710 | 438 |
| 278 | 20250404 | 142800 | 2463245320 | 17730 | 17710 | 17740 | 17710 | 280 |
| 279 | 20250404 | 142700 | 2458280050 | 17710 | 17710 | 17730 | 17710 | 259 |
| 280 | 20250404 | 142600 | 2453691770 | 17710 | 17720 | 17720 | 17690 | 175 |
| 281 | 20250404 | 142500 | 2450593220 | 17720 | 17660 | 17750 | 17660 | 488 |
| 282 | 20250404 | 142400 | 2441944890 | 17660 | 17630 | 17660 | 17630 | 366 |
| 283 | 20250404 | 142300 | 2435485950 | 17670 | 17640 | 17740 | 17640 | 259 |
| 284 | 20250404 | 142200 | 2430902520 | 17630 | 17650 | 17670 | 17610 | 356 |
| 285 | 20250404 | 142100 | 2424621190 | 17650 | 17640 | 17710 | 17640 | 629 |
| 286 | 20250404 | 142000 | 2413517170 | 17640 | 17660 | 17660 | 17600 | 328 |
| 287 | 20250404 | 141900 | 2407735300 | 17690 | 17590 | 17700 | 17590 | 322 |
| 288 | 20250404 | 141800 | 2402063770 | 17590 | 17630 | 17710 | 17590 | 49 |
| 289 | 20250404 | 141700 | 2401201540 | 17630 | 17580 | 17760 | 17580 | 723 |
| 290 | 20250404 | 141600 | 2388450770 | 17600 | 17620 | 17620 | 17580 | 666 |
| 291 | 20250404 | 141500 | 2376729540 | 17630 | 17610 | 17630 | 17600 | 136 |
| 292 | 20250404 | 141400 | 2374334560 | 17630 | 17620 | 17630 | 17610 | 131 |
| 293 | 20250404 | 141300 | 2372026470 | 17630 | 17610 | 17630 | 17600 | 268 |
| 294 | 20250404 | 141200 | 2367306260 | 17620 | 17650 | 17650 | 17600 | 141 |
| 295 | 20250404 | 141100 | 2364822440 | 17650 | 17670 | 17680 | 17600 | 2220 |
| 296 | 20250404 | 141000 | 2325647920 | 17680 | 17730 | 17750 | 17670 | 260 |
| 297 | 20250404 | 140900 | 2321041850 | 17730 | 17700 | 17760 | 17660 | 2434 |
| 298 | 20250404 | 140800 | 2277997310 | 17700 | 17730 | 17730 | 17700 | 593 |
| 299 | 20250404 | 140700 | 2267495370 | 17720 | 17730 | 17730 | 17720 | 267 |
| 300 | 20250404 | 140600 | 2262763430 | 17730 | 17740 | 17740 | 17730 | 271 |
| 301 | 20250404 | 140500 | 2257957160 | 17740 | 17720 | 17750 | 17720 | 498 |
| 302 | 20250404 | 140400 | 2249121570 | 17720 | 17750 | 17750 | 17680 | 1787 |
| 303 | 20250404 | 140300 | 2217453830 | 17770 | 17750 | 17770 | 17730 | 719 |
| 304 | 20250404 | 140200 | 2204694400 | 17780 | 17770 | 17780 | 17760 | 731 |
| 305 | 20250404 | 140100 | 2191705060 | 17770 | 17770 | 17780 | 17770 | 360 |
| 306 | 20250404 | 140000 | 2185307620 | 17780 | 17770 | 17800 | 17770 | 1200 |
| 307 | 20250404 | 135900 | 2163972230 | 17770 | 17780 | 17790 | 17770 | 188 |
| 308 | 20250404 | 135800 | 2160630750 | 17790 | 17780 | 17790 | 17770 | 457 |
| 309 | 20250404 | 135700 | 2152505290 | 17800 | 17780 | 17800 | 17780 | 168 |
| 310 | 20250404 | 135600 | 2149518080 | 17780 | 17800 | 17820 | 17770 | 2183 |
| 311 | 20250404 | 135500 | 2110698400 | 17800 | 17810 | 17820 | 17790 | 1155 |
| 312 | 20250404 | 135400 | 2090139200 | 17820 | 17810 | 17820 | 17810 | 122 |
| 313 | 20250404 | 135300 | 2087965810 | 17820 | 17840 | 17840 | 17820 | 64 |
| 314 | 20250404 | 135200 | 2086825210 | 17820 | 17840 | 17840 | 17810 | 153 |
| 315 | 20250404 | 135100 | 2084098980 | 17840 | 17820 | 17840 | 17810 | 32 |
| 316 | 20250404 | 135000 | 2083528880 | 17840 | 17840 | 17840 | 17810 | 209 |
| 317 | 20250404 | 134900 | 2079803280 | 17840 | 17860 | 17870 | 17840 | 95 |
| 318 | 20250404 | 134800 | 2078107150 | 17870 | 17880 | 17880 | 17860 | 118 |
| 319 | 20250404 | 134700 | 2075998080 | 17880 | 17830 | 17910 | 17830 | 1049 |
| 320 | 20250404 | 134600 | 2057256130 | 17830 | 17830 | 17860 | 17810 | 581 |
| 321 | 20250404 | 134500 | 2046898080 | 17810 | 17810 | 17810 | 17810 | 64 |
| 322 | 20250404 | 134400 | 2045758240 | 17810 | 17810 | 17830 | 17810 | 269 |
| 323 | 20250404 | 134300 | 2040965410 | 17810 | 17830 | 17830 | 17810 | 399 |
| 324 | 20250404 | 134200 | 2033857340 | 17840 | 17840 | 17860 | 17840 | 636 |
| 325 | 20250404 | 134100 | 2022507320 | 17840 | 17840 | 17880 | 17840 | 319 |
| 326 | 20250404 | 134000 | 2016812360 | 17840 | 17860 | 17860 | 17840 | 224 |
| 327 | 20250404 | 133900 | 2012813700 | 17860 | 17870 | 17870 | 17860 | 45 |
| 328 | 20250404 | 133800 | 2012009970 | 17880 | 17900 | 17900 | 17880 | 153 |
| 329 | 20250404 | 133700 | 2009273350 | 17900 | 17900 | 17900 | 17880 | 137 |
| 330 | 20250404 | 133600 | 2006823040 | 17900 | 17920 | 17920 | 17880 | 146 |
| 331 | 20250404 | 133500 | 2004208040 | 17920 | 17900 | 17920 | 17900 | 207 |
| 332 | 20250404 | 133400 | 2000502500 | 17880 | 17860 | 17880 | 17850 | 165 |
| 333 | 20250404 | 133300 | 1997556340 | 17860 | 17880 | 17880 | 17850 | 234 |
| 334 | 20250404 | 133200 | 1993373130 | 17880 | 17850 | 17880 | 17840 | 264 |
| 335 | 20250404 | 133100 | 1988660720 | 17840 | 17860 | 17860 | 17840 | 133 |
| 336 | 20250404 | 133000 | 1986286660 | 17880 | 17870 | 17900 | 17870 | 170 |
| 337 | 20250404 | 132900 | 1983247150 | 17870 | 17900 | 17900 | 17870 | 172 |
| 338 | 20250404 | 132800 | 1980171500 | 17900 | 17850 | 17900 | 17820 | 271 |
| 339 | 20250404 | 132700 | 1975332580 | 17850 | 17850 | 17850 | 17830 | 24 |
| 340 | 20250404 | 132600 | 1974904480 | 17820 | 17870 | 17870 | 17820 | 128 |
| 341 | 20250404 | 132500 | 1972621630 | 17850 | 17850 | 17880 | 17840 | 263 |
| 342 | 20250404 | 132400 | 1967924620 | 17830 | 17840 | 17860 | 17820 | 168 |
| 343 | 20250404 | 132300 | 1964927190 | 17840 | 17830 | 17850 | 17820 | 183 |
| 344 | 20250404 | 132200 | 1961664220 | 17830 | 17850 | 17850 | 17820 | 206 |
| 345 | 20250404 | 132100 | 1957991360 | 17870 | 17820 | 17870 | 17820 | 201 |
| 346 | 20250404 | 132000 | 1954406640 | 17840 | 17810 | 17840 | 17810 | 659 |
| 347 | 20250404 | 131900 | 1942661080 | 17820 | 17810 | 17820 | 17800 | 304 |
| 348 | 20250404 | 131800 | 1937248150 | 17810 | 17820 | 17820 | 17810 | 610 |
| 349 | 20250404 | 131700 | 1926383860 | 17820 | 17810 | 17830 | 17810 | 606 |
| 350 | 20250404 | 131600 | 1915587840 | 17830 | 17810 | 17830 | 17810 | 173 |
| 351 | 20250404 | 131500 | 1912505710 | 17810 | 17830 | 17830 | 17810 | 119 |
| 352 | 20250404 | 131400 | 1910385260 | 17810 | 17820 | 17850 | 17810 | 168 |
| 353 | 20250404 | 131300 | 1907391970 | 17840 | 17830 | 17880 | 17810 | 137 |
| 354 | 20250404 | 131200 | 1904949260 | 17900 | 17810 | 17900 | 17800 | 2407 |
| 355 | 20250404 | 131100 | 1862038580 | 17810 | 17780 | 17820 | 17780 | 303 |
| 356 | 20250404 | 131000 | 1856644440 | 17780 | 17830 | 17830 | 17780 | 159 |
| 357 | 20250404 | 130900 | 1853811800 | 17820 | 17800 | 17820 | 17780 | 278 |
| 358 | 20250404 | 130800 | 1848862520 | 17800 | 17800 | 17820 | 17780 | 178 |
| 359 | 20250404 | 130700 | 1845696000 | 17780 | 17820 | 17820 | 17780 | 100 |
| 360 | 20250404 | 130600 | 1843916560 | 17800 | 17790 | 17800 | 17780 | 253 |
| 361 | 20250404 | 130500 | 1839416790 | 17780 | 17810 | 17830 | 17780 | 2355 |
| 362 | 20250404 | 130400 | 1797484100 | 17810 | 17830 | 17830 | 17810 | 396 |
| 363 | 20250404 | 130300 | 1790426900 | 17830 | 17860 | 17860 | 17820 | 198 |
| 364 | 20250404 | 130200 | 1786897200 | 17870 | 17810 | 17890 | 17810 | 87 |
| 365 | 20250404 | 130100 | 1785344180 | 17820 | 17840 | 17840 | 17820 | 253 |
| 366 | 20250404 | 130000 | 1780834000 | 17840 | 17840 | 17860 | 17840 | 888 |
| 367 | 20250404 | 125900 | 1764991830 | 17860 | 17850 | 17860 | 17840 | 129 |
| 368 | 20250404 | 125800 | 1762690150 | 17860 | 17860 | 17860 | 17850 | 623 |
| 369 | 20250404 | 125700 | 1751567440 | 17870 | 17880 | 17880 | 17860 | 82 |
| 370 | 20250404 | 125600 | 1750102810 | 17880 | 17900 | 17900 | 17850 | 778 |
| 371 | 20250404 | 125500 | 1736213485 | 17880 | 17920 | 17920 | 17860 | 135 |
| 372 | 20250404 | 125400 | 1733800945 | 17920 | 17920 | 17940 | 17910 | 701 |
| 373 | 20250404 | 125300 | 1721228125 | 17850 | 17870 | 17940 | 17850 | 288 |
| 374 | 20250404 | 125200 | 1716082845 | 17880 | 17880 | 17890 | 17850 | 183 |
| 375 | 20250404 | 125100 | 1712812365 | 17880 | 17890 | 17890 | 17860 | 123 |
| 376 | 20250404 | 125000 | 1710613835 | 17890 | 17870 | 17960 | 17870 | 195 |
| 377 | 20250404 | 124900 | 1707125035 | 17880 | 17880 | 17910 | 17860 | 180 |
| 378 | 20250404 | 124800 | 1703908415 | 17880 | 17870 | 17880 | 17860 | 60 |
| 379 | 20250404 | 124700 | 1702836035 | 17870 | 17890 | 17960 | 17860 | 191 |
| 380 | 20250404 | 124600 | 1699419345 | 17890 | 17890 | 17910 | 17850 | 375 |
| 381 | 20250404 | 124500 | 1692722465 | 17890 | 17890 | 17930 | 17850 | 1027 |
| 382 | 20250404 | 124400 | 1674374635 | 17890 | 17880 | 17930 | 17860 | 1832 |
| 383 | 20250404 | 124300 | 1641622795 | 17870 | 17880 | 17900 | 17870 | 162 |
| 384 | 20250404 | 124200 | 1638726225 | 17900 | 17910 | 17910 | 17880 | 66 |
| 385 | 20250404 | 124100 | 1637545355 | 17930 | 17940 | 17960 | 17870 | 219 |
| 386 | 20250404 | 124000 | 1633624685 | 17850 | 17860 | 17890 | 17850 | 257 |
| 387 | 20250404 | 123900 | 1629033835 | 17900 | 17870 | 17900 | 17870 | 17 |
| 388 | 20250404 | 123800 | 1628730015 | 17890 | 17870 | 17890 | 17840 | 362 |
| 389 | 20250404 | 123700 | 1622265095 | 17910 | 17970 | 17970 | 17870 | 168 |
| 390 | 20250404 | 123600 | 1619256685 | 17970 | 17860 | 17970 | 17860 | 172 |
| 391 | 20250404 | 123500 | 1616183345 | 17850 | 17890 | 17970 | 17850 | 715 |
| 392 | 20250404 | 123400 | 1603370235 | 17850 | 17860 | 17900 | 17840 | 502 |
| 393 | 20250404 | 123300 | 1594402675 | 17860 | 17880 | 17880 | 17840 | 70 |
| 394 | 20250404 | 123200 | 1593151715 | 17860 | 17860 | 17860 | 17830 | 290 |
| 395 | 20250404 | 123100 | 1587978155 | 17860 | 17880 | 17880 | 17860 | 371 |
| 396 | 20250404 | 123000 | 1581344945 | 17880 | 17930 | 17930 | 17880 | 145 |
| 397 | 20250404 | 122900 | 1578750175 | 17940 | 17900 | 17950 | 17870 | 345 |
| 398 | 20250404 | 122800 | 1572566555 | 17900 | 17820 | 17920 | 17820 | 377 |
| 399 | 20250404 | 122700 | 1565827685 | 17840 | 17830 | 17840 | 17820 | 874 |
| 400 | 20250404 | 122600 | 1550246825 | 17820 | 17840 | 17860 | 17820 | 238 |
| 401 | 20250404 | 122500 | 1546003465 | 17830 | 17870 | 17880 | 17830 | 538 |
| 402 | 20250404 | 122400 | 1536396215 | 17870 | 17900 | 17920 | 17870 | 557 |
| 403 | 20250404 | 122300 | 1526435375 | 17920 | 17900 | 17920 | 17870 | 219 |
| 404 | 20250404 | 122200 | 1522519455 | 17900 | 17870 | 17900 | 17850 | 204 |
| 405 | 20250404 | 122100 | 1518875465 | 17870 | 17850 | 17890 | 17850 | 54 |
| 406 | 20250404 | 122000 | 1517910525 | 17850 | 17870 | 17870 | 17850 | 169 |
| 407 | 20250404 | 121900 | 1514893835 | 17870 | 17830 | 17920 | 17800 | 861 |
| 408 | 20250404 | 121800 | 1499528530 | 17860 | 17840 | 17880 | 17800 | 1354 |
| 409 | 20250404 | 121700 | 1475374780 | 17800 | 17840 | 17840 | 17800 | 642 |
| 410 | 20250404 | 121600 | 1463936660 | 17860 | 17880 | 17880 | 17860 | 110 |
| 411 | 20250404 | 121500 | 1461970690 | 17880 | 17880 | 17900 | 17860 | 97 |
| 412 | 20250404 | 121400 | 1460235970 | 17800 | 17900 | 17920 | 17800 | 896 |
| 413 | 20250404 | 121300 | 1444249380 | 17880 | 17920 | 17920 | 17880 | 564 |
| 414 | 20250404 | 121200 | 1434159130 | 17900 | 17900 | 17900 | 17900 | 146 |
| 415 | 20250404 | 121100 | 1431545730 | 17920 | 17900 | 17940 | 17900 | 167 |
| 416 | 20250404 | 121000 | 1428554690 | 17900 | 17930 | 17940 | 17900 | 519 |
| 417 | 20250404 | 120900 | 1419251680 | 17940 | 17910 | 17960 | 17900 | 1442 |
| 418 | 20250404 | 120800 | 1393425880 | 18000 | 17910 | 18000 | 17910 | 241 |
| 419 | 20250404 | 120700 | 1389105150 | 17900 | 17950 | 18000 | 17900 | 887 |
| 420 | 20250404 | 120600 | 1373187590 | 17950 | 18010 | 18010 | 17950 | 1039 |
| 421 | 20250404 | 120500 | 1354497220 | 18000 | 18020 | 18030 | 18000 | 610 |
| 422 | 20250404 | 120400 | 1343503990 | 18010 | 18050 | 18050 | 18010 | 610 |
| 423 | 20250404 | 120300 | 1332508970 | 18050 | 18070 | 18090 | 18050 | 199 |
| 424 | 20250404 | 120200 | 1328914760 | 18090 | 18090 | 18100 | 18050 | 328 |
| 425 | 20250404 | 120100 | 1322986840 | 18100 | 18170 | 18170 | 18100 | 1209 |
| 426 | 20250404 | 120000 | 1301085280 | 18170 | 18210 | 18210 | 18170 | 125 |
| 427 | 20250404 | 115900 | 1298812260 | 18190 | 18260 | 18260 | 18190 | 1210 |
| 428 | 20250404 | 115800 | 1276786510 | 18260 | 18270 | 18270 | 18240 | 444 |
| 429 | 20250404 | 115700 | 1268682080 | 18280 | 18300 | 18300 | 18270 | 830 |
| 430 | 20250404 | 115600 | 1253505530 | 18290 | 18300 | 18300 | 18290 | 126 |
| 431 | 20250404 | 115500 | 1251200540 | 18300 | 18300 | 18310 | 18300 | 286 |
| 432 | 20250404 | 115400 | 1245965600 | 18310 | 18310 | 18310 | 18300 | 48 |
| 433 | 20250404 | 115300 | 1245087170 | 18340 | 18300 | 18380 | 18300 | 287 |
| 434 | 20250404 | 115200 | 1239831290 | 18300 | 18350 | 18350 | 18300 | 1362 |
| 435 | 20250404 | 115100 | 1214882990 | 18360 | 18370 | 18380 | 18340 | 610 |
| 436 | 20250404 | 115000 | 1203688200 | 18370 | 18390 | 18390 | 18370 | 159 |
| 437 | 20250404 | 114900 | 1200766760 | 18390 | 18450 | 18490 | 18390 | 353 |
| 438 | 20250404 | 114800 | 1194263990 | 18480 | 18440 | 18480 | 18420 | 47 |
| 439 | 20250404 | 114700 | 1193397540 | 18420 | 18470 | 18480 | 18420 | 102 |
| 440 | 20250404 | 114600 | 1191517100 | 18450 | 18460 | 18480 | 18430 | 174 |
| 441 | 20250404 | 114500 | 1188308430 | 18480 | 18480 | 18480 | 18430 | 54 |
| 442 | 20250404 | 114400 | 1187311900 | 18500 | 18440 | 18520 | 18420 | 1254 |
| 443 | 20250404 | 114300 | 1164171480 | 18440 | 18460 | 18520 | 18440 | 83 |
| 444 | 20250404 | 114200 | 1162639150 | 18460 | 18460 | 18460 | 18460 | 356 |
| 445 | 20250404 | 114100 | 1156067390 | 18480 | 18500 | 18530 | 18470 | 257 |
| 446 | 20250404 | 114000 | 1151317430 | 18530 | 18410 | 18530 | 18410 | 1665 |
| 447 | 20250404 | 113900 | 1120599930 | 18410 | 18430 | 18510 | 18410 | 94 |
| 448 | 20250404 | 113800 | 1118868430 | 18550 | 18560 | 18570 | 18400 | 159 |
| 449 | 20250404 | 113700 | 1115930520 | 18550 | 18340 | 18570 | 18340 | 382 |
| 450 | 20250404 | 113600 | 1108869900 | 18520 | 18580 | 18580 | 18310 | 725 |
| 451 | 20250404 | 113500 | 1095513760 | 18420 | 18420 | 18650 | 18300 | 2897 |
| 452 | 20250404 | 113400 | 1042279580 | 18420 | 18450 | 18450 | 18400 | 216 |
| 453 | 20250404 | 113300 | 1038303700 | 18420 | 18430 | 18450 | 18420 | 226 |
| 454 | 20250404 | 113200 | 1034139440 | 18410 | 18440 | 18460 | 18390 | 874 |
| 455 | 20250404 | 113100 | 1018045820 | 18470 | 18460 | 18470 | 18420 | 219 |
| 456 | 20250404 | 113000 | 1014004410 | 18490 | 18480 | 18550 | 18460 | 190 |
| 457 | 20250404 | 112900 | 1010494070 | 18490 | 18550 | 18570 | 18490 | 870 |
| 458 | 20250404 | 112800 | 994395060 | 18550 | 18610 | 18610 | 18550 | 197 |
| 459 | 20250404 | 112700 | 990740590 | 18610 | 18670 | 18670 | 18550 | 750 |
| 460 | 20250404 | 112600 | 976802020 | 18600 | 18710 | 18710 | 18550 | 291 |
| 461 | 20250404 | 112500 | 971392850 | 18600 | 18610 | 18800 | 18590 | 518 |
| 462 | 20250404 | 112400 | 961721030 | 18660 | 18700 | 18800 | 18650 | 206 |
| 463 | 20250404 | 112300 | 957860420 | 18800 | 18860 | 18860 | 18670 | 349 |
| 464 | 20250404 | 112200 | 951327510 | 18860 | 18700 | 18900 | 18650 | 1278 |
| 465 | 20250404 | 112100 | 927310560 | 18700 | 18710 | 18710 | 18680 | 197 |
| 466 | 20250404 | 112000 | 923626370 | 18730 | 18730 | 18730 | 18650 | 281 |
| 467 | 20250404 | 111900 | 918372040 | 18730 | 18750 | 18770 | 18600 | 152 |
| 468 | 20250404 | 111800 | 915539440 | 18600 | 18790 | 18800 | 18600 | 290 |
| 469 | 20250404 | 111700 | 910118140 | 18790 | 18800 | 18800 | 18700 | 2179 |
| 470 | 20250404 | 111600 | 869159860 | 18840 | 18810 | 18840 | 18800 | 186 |
| 471 | 20250404 | 111500 | 865661130 | 18900 | 18830 | 18900 | 18810 | 559 |
| 472 | 20250404 | 111400 | 855106580 | 18830 | 18880 | 18900 | 18830 | 394 |
| 473 | 20250404 | 111300 | 847669680 | 18880 | 18860 | 18880 | 18860 | 217 |
| 474 | 20250404 | 111200 | 843575970 | 18880 | 18860 | 18920 | 18860 | 111 |
| 475 | 20250404 | 111100 | 841481690 | 18940 | 18900 | 18990 | 18860 | 551 |
| 476 | 20250404 | 111000 | 831055220 | 18900 | 18900 | 19000 | 18880 | 670 |
| 477 | 20250404 | 110900 | 818378150 | 18890 | 18770 | 18900 | 18770 | 1930 |
| 478 | 20250404 | 110800 | 782035860 | 18780 | 18720 | 18780 | 18680 | 495 |
| 479 | 20250404 | 110700 | 772753670 | 18720 | 18630 | 18730 | 18630 | 869 |
| 480 | 20250404 | 110600 | 756508470 | 18640 | 18600 | 18650 | 18560 | 651 |
| 481 | 20250404 | 110500 | 744391450 | 18580 | 18620 | 18620 | 18580 | 192 |
| 482 | 20250404 | 110400 | 740821550 | 18640 | 18570 | 18640 | 18550 | 191 |
| 483 | 20250404 | 110300 | 737270740 | 18610 | 18550 | 18610 | 18550 | 733 |
| 484 | 20250404 | 110200 | 723652030 | 18570 | 18570 | 18570 | 18530 | 285 |
| 485 | 20250404 | 110100 | 718368210 | 18580 | 18610 | 18610 | 18580 | 107 |
| 486 | 20250404 | 110000 | 716378720 | 18610 | 18590 | 18610 | 18580 | 52 |
| 487 | 20250404 | 105900 | 715411960 | 18620 | 18610 | 18640 | 18610 | 330 |
| 488 | 20250404 | 105800 | 709265900 | 18630 | 18500 | 18630 | 18500 | 184 |
| 489 | 20250404 | 105700 | 705843190 | 18580 | 18500 | 18610 | 18500 | 279 |
| 490 | 20250404 | 105600 | 700673760 | 18510 | 18570 | 18570 | 18510 | 49 |
| 491 | 20250404 | 105500 | 699765950 | 18580 | 18580 | 18580 | 18510 | 147 |
| 492 | 20250404 | 105400 | 697035690 | 18590 | 18600 | 18620 | 18510 | 119 |
| 493 | 20250404 | 105300 | 694823700 | 18630 | 18580 | 18650 | 18500 | 382 |
| 494 | 20250404 | 105200 | 687718030 | 18580 | 18590 | 18650 | 18490 | 354 |
| 495 | 20250404 | 105100 | 681141890 | 18600 | 18560 | 18600 | 18510 | 155 |
| 496 | 20250404 | 105000 | 678264130 | 18550 | 18510 | 18580 | 18480 | 202 |
| 497 | 20250404 | 104900 | 674523300 | 18570 | 18520 | 18570 | 18510 | 108 |
| 498 | 20250404 | 104800 | 672521670 | 18480 | 18540 | 18580 | 18480 | 334 |
| 499 | 20250404 | 104700 | 666332120 | 18530 | 18460 | 18530 | 18460 | 344 |
| 500 | 20250404 | 104600 | 659970610 | 18460 | 18420 | 18480 | 18410 | 221 |
| 501 | 20250404 | 104500 | 655895410 | 18430 | 18420 | 18430 | 18400 | 204 |
| 502 | 20250404 | 104400 | 652136670 | 18420 | 18420 | 18440 | 18400 | 113 |
| 503 | 20250404 | 104300 | 650055340 | 18420 | 18420 | 18440 | 18410 | 160 |
| 504 | 20250404 | 104200 | 647109250 | 18420 | 18430 | 18430 | 18420 | 132 |
| 505 | 20250404 | 104100 | 644676980 | 18440 | 18460 | 18480 | 18430 | 230 |
| 506 | 20250404 | 104000 | 640434120 | 18460 | 18440 | 18460 | 18440 | 268 |
| 507 | 20250404 | 103900 | 635488400 | 18430 | 18420 | 18460 | 18420 | 169 |
| 508 | 20250404 | 103800 | 632371050 | 18420 | 18430 | 18430 | 18410 | 199 |
| 509 | 20250404 | 103700 | 628705100 | 18460 | 18420 | 18460 | 18410 | 578 |
| 510 | 20250404 | 103600 | 618041120 | 18420 | 18430 | 18460 | 18420 | 241 |
| 511 | 20250404 | 103500 | 613596470 | 18450 | 18440 | 18450 | 18430 | 165 |
| 512 | 20250404 | 103400 | 610555070 | 18450 | 18450 | 18450 | 18440 | 95 |
| 513 | 20250404 | 103300 | 608803070 | 18470 | 18470 | 18470 | 18450 | 426 |
| 514 | 20250404 | 103200 | 600939790 | 18470 | 18470 | 18570 | 18470 | 651 |
| 515 | 20250404 | 103100 | 588912770 | 18470 | 18470 | 18490 | 18470 | 113 |
| 516 | 20250404 | 103000 | 586825610 | 18470 | 18470 | 18490 | 18460 | 181 |
| 517 | 20250404 | 102900 | 583482320 | 18480 | 18480 | 18500 | 18480 | 244 |
| 518 | 20250404 | 102800 | 578970410 | 18470 | 18510 | 18510 | 18470 | 136 |
| 519 | 20250404 | 102700 | 576456280 | 18520 | 18520 | 18540 | 18520 | 322 |
| 520 | 20250404 | 102600 | 570486640 | 18580 | 18580 | 18580 | 18530 | 530 |
| 521 | 20250404 | 102500 | 560647480 | 18580 | 18600 | 18600 | 18580 | 62 |
| 522 | 20250404 | 102400 | 559495100 | 18650 | 18600 | 18650 | 18600 | 554 |
| 523 | 20250404 | 102300 | 549167230 | 18580 | 18570 | 18650 | 18570 | 421 |
| 524 | 20250404 | 102200 | 541339140 | 18570 | 18560 | 18570 | 18540 | 159 |
| 525 | 20250404 | 102100 | 538388510 | 18550 | 18530 | 18580 | 18530 | 214 |
| 526 | 20250404 | 102000 | 534416470 | 18530 | 18480 | 18540 | 18480 | 693 |
| 527 | 20250404 | 101900 | 521588870 | 18460 | 18480 | 18480 | 18450 | 556 |
| 528 | 20250404 | 101800 | 511324570 | 18470 | 18480 | 18480 | 18470 | 89 |
| 529 | 20250404 | 101700 | 509680400 | 18500 | 18500 | 18500 | 18480 | 243 |
| 530 | 20250404 | 101600 | 505186630 | 18500 | 18510 | 18510 | 18490 | 585 |
| 531 | 20250404 | 101500 | 494361470 | 18510 | 18510 | 18510 | 18500 | 144 |
| 532 | 20250404 | 101400 | 491696400 | 18500 | 18520 | 18520 | 18500 | 139 |
| 533 | 20250404 | 101300 | 489124610 | 18520 | 18520 | 18520 | 18510 | 118 |
| 534 | 20250404 | 101200 | 486939440 | 18500 | 18500 | 18520 | 18500 | 142 |
| 535 | 20250404 | 101100 | 484310540 | 18520 | 18520 | 18520 | 18490 | 282 |
| 536 | 20250404 | 101000 | 479093490 | 18520 | 18520 | 18520 | 18500 | 603 |
| 537 | 20250404 | 100900 | 467934010 | 18530 | 18550 | 18550 | 18530 | 211 |
| 538 | 20250404 | 100800 | 464022210 | 18550 | 18560 | 18560 | 18550 | 92 |
| 539 | 20250404 | 100700 | 462314870 | 18590 | 18570 | 18590 | 18560 | 146 |
| 540 | 20250404 | 100600 | 459602620 | 18600 | 18590 | 18600 | 18570 | 162 |
| 541 | 20250404 | 100500 | 456592890 | 18590 | 18610 | 18610 | 18570 | 1014 |
| 542 | 20250404 | 100400 | 437740620 | 18590 | 18610 | 18630 | 18590 | 81 |
| 543 | 20250404 | 100300 | 436233380 | 18630 | 18600 | 18630 | 18600 | 292 |
| 544 | 20250404 | 100200 | 430799040 | 18580 | 18580 | 18600 | 18570 | 394 |
| 545 | 20250404 | 100100 | 423473700 | 18580 | 18590 | 18590 | 18580 | 134 |
| 546 | 20250404 | 100000 | 420983020 | 18590 | 18600 | 18640 | 18590 | 392 |
| 547 | 20250404 | 095900 | 413687650 | 18600 | 18620 | 18620 | 18600 | 51 |
| 548 | 20250404 | 095800 | 412738550 | 18600 | 18620 | 18620 | 18600 | 108 |
| 549 | 20250404 | 095700 | 410729150 | 18640 | 18640 | 18640 | 18590 | 847 |
| 550 | 20250404 | 095600 | 394962420 | 18660 | 18660 | 18680 | 18640 | 85 |
| 551 | 20250404 | 095500 | 393376570 | 18660 | 18660 | 18680 | 18660 | 231 |
| 552 | 20250404 | 095400 | 389065550 | 18660 | 18660 | 18660 | 18640 | 391 |
| 553 | 20250404 | 095300 | 381770230 | 18630 | 18670 | 18670 | 18630 | 326 |
| 554 | 20250404 | 095200 | 375690730 | 18680 | 18650 | 18710 | 18650 | 119 |
| 555 | 20250404 | 095100 | 373467410 | 18650 | 18670 | 18670 | 18650 | 259 |
| 556 | 20250404 | 095000 | 368636830 | 18670 | 18710 | 18710 | 18630 | 400 |
| 557 | 20250404 | 094900 | 361173890 | 18730 | 18650 | 18740 | 18650 | 636 |
| 558 | 20250404 | 094800 | 349291350 | 18670 | 18680 | 18680 | 18660 | 184 |
| 559 | 20250404 | 094700 | 345856210 | 18680 | 18690 | 18740 | 18660 | 224 |
| 560 | 20250404 | 094600 | 341665220 | 18690 | 18610 | 18700 | 18600 | 792 |
| 561 | 20250404 | 094500 | 326893730 | 18590 | 18590 | 18610 | 18570 | 98 |
| 562 | 20250404 | 094400 | 325071840 | 18590 | 18600 | 18600 | 18560 | 415 |
| 563 | 20250404 | 094300 | 317357510 | 18610 | 18630 | 18630 | 18610 | 73 |
| 564 | 20250404 | 094200 | 315997620 | 18640 | 18660 | 18670 | 18640 | 116 |
| 565 | 20250404 | 094100 | 313833190 | 18680 | 18670 | 18700 | 18660 | 313 |
| 566 | 20250404 | 094000 | 307989450 | 18680 | 18660 | 18680 | 18650 | 397 |
| 567 | 20250404 | 093900 | 300580840 | 18690 | 18650 | 18700 | 18640 | 307 |
| 568 | 20250404 | 093800 | 294847050 | 18640 | 18600 | 18650 | 18590 | 364 |
| 569 | 20250404 | 093700 | 288071240 | 18620 | 18660 | 18660 | 18600 | 200 |
| 570 | 20250404 | 093600 | 284342060 | 18650 | 18600 | 18650 | 18560 | 530 |
| 571 | 20250404 | 093500 | 274486680 | 18560 | 18560 | 18590 | 18510 | 584 |
| 572 | 20250404 | 093400 | 263645130 | 18570 | 18510 | 18580 | 18500 | 355 |
| 573 | 20250404 | 093300 | 257061410 | 18530 | 18530 | 18560 | 18500 | 365 |
| 574 | 20250404 | 093200 | 250303540 | 18520 | 18500 | 18530 | 18500 | 316 |
| 575 | 20250404 | 093100 | 244451770 | 18500 | 18520 | 18520 | 18470 | 188 |
| 576 | 20250404 | 093000 | 240976060 | 18530 | 18580 | 18580 | 18530 | 39 |
| 577 | 20250404 | 092900 | 240252390 | 18580 | 18550 | 18600 | 18540 | 583 |
| 578 | 20250404 | 092800 | 229430190 | 18550 | 18490 | 18560 | 18490 | 372 |
| 579 | 20250404 | 092700 | 222541500 | 18490 | 18440 | 18500 | 18440 | 474 |
| 580 | 20250404 | 092600 | 213791290 | 18450 | 18450 | 18450 | 18450 | 0 |
| 581 | 20250404 | 092500 | 213791290 | 18450 | 18350 | 18460 | 18320 | 268 |
| 582 | 20250404 | 092400 | 208860640 | 18320 | 18380 | 18380 | 18320 | 77 |
| 583 | 20250404 | 092300 | 207449400 | 18400 | 18420 | 18420 | 18310 | 1848 |
| 584 | 20250404 | 092200 | 173549270 | 18440 | 18440 | 18440 | 18420 | 84 |
| 585 | 20250404 | 092100 | 172001130 | 18450 | 18450 | 18450 | 18450 | 12 |
| 586 | 20250404 | 092000 | 171779730 | 18470 | 18480 | 18480 | 18470 | 130 |
| 587 | 20250404 | 091900 | 169378620 | 18500 | 18500 | 18520 | 18500 | 65 |
| 588 | 20250404 | 091800 | 168175960 | 18480 | 18470 | 18500 | 18470 | 456 |
| 589 | 20250404 | 091700 | 159747500 | 18490 | 18490 | 18490 | 18490 | 0 |
| 590 | 20250404 | 091600 | 159747500 | 18490 | 18470 | 18490 | 18350 | 2062 |
| 591 | 20250404 | 091500 | 121813330 | 18470 | 18470 | 18470 | 18450 | 742 |
| 592 | 20250404 | 091400 | 108109250 | 18450 | 18450 | 18450 | 18450 | 54 |
| 593 | 20250404 | 091300 | 107112950 | 18440 | 18450 | 18450 | 18440 | 124 |
| 594 | 20250404 | 091200 | 104825460 | 18440 | 18440 | 18440 | 18440 | 10 |
| 595 | 20250404 | 091100 | 104641060 | 18430 | 18430 | 18430 | 18430 | 43 |
| 596 | 20250404 | 091000 | 103848570 | 18550 | 18550 | 18550 | 18550 | 1 |
| 597 | 20250404 | 090900 | 103830020 | 18430 | 18440 | 18440 | 18400 | 530 |
| 598 | 20250404 | 090800 | 94073370 | 18430 | 18580 | 18610 | 18430 | 431 |
| 599 | 20250404 | 090700 | 86078470 | 18450 | 18470 | 18470 | 18450 | 110 |
| 600 | 20250404 | 090600 | 84046850 | 18610 | 18610 | 18610 | 18610 | 14 |
| 601 | 20250404 | 090500 | 83786310 | 18470 | 18460 | 18630 | 18410 | 818 |
| 602 | 20250404 | 090400 | 68656020 | 18460 | 18470 | 18490 | 18460 | 103 |
| 603 | 20250404 | 090300 | 66753410 | 18460 | 18450 | 18670 | 18390 | 1690 |
| 604 | 20250404 | 090200 | 35609260 | 18470 | 18710 | 18710 | 18400 | 538 |
| 605 | 20250404 | 090100 | 25679670 | 18490 | 18600 | 18860 | 18480 | 432 |
| 606 | 20250404 | 090000 | 17650960 | 18520 | 18480 | 18600 | 18480 | 955 |