30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 181700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 3131 |
| 3 | 20250414 | 181600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 4 | 20250414 | 181500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 5 | 20250414 | 181400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 6 | 20250414 | 181300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 7 | 20250414 | 181200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 8 | 20250414 | 181100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 9 | 20250414 | 181000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 10 | 20250414 | 180900 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 11 | 20250414 | 180800 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 12 | 20250414 | 180700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 13 | 20250414 | 180600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 14 | 20250414 | 180500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 15 | 20250414 | 180400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 16 | 20250414 | 180300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 17 | 20250414 | 180200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 18 | 20250414 | 180100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 19 | 20250414 | 180000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 20 | 20250414 | 175900 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 21 | 20250414 | 175800 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 22 | 20250414 | 175700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 23 | 20250414 | 175600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 24 | 20250414 | 175500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 25 | 20250414 | 175400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 26 | 20250414 | 175300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 27 | 20250414 | 175200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 28 | 20250414 | 175100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 29 | 20250414 | 175000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 30 | 20250414 | 174900 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 31 | 20250414 | 174800 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 32 | 20250414 | 174700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 3131 |
| 33 | 20250414 | 174600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 34 | 20250414 | 174500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 35 | 20250414 | 174400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 36 | 20250414 | 174300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 37 | 20250414 | 174200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 38 | 20250414 | 174100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 39 | 20250414 | 174000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 40 | 20250414 | 173900 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 41 | 20250414 | 173800 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 42 | 20250414 | 173700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 43 | 20250414 | 173600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 44 | 20250414 | 173500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 45 | 20250414 | 173400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 46 | 20250414 | 173300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 47 | 20250414 | 173200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 48 | 20250414 | 173100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 49 | 20250414 | 173000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 50 | 20250414 | 172900 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 51 | 20250414 | 172800 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 52 | 20250414 | 172700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 53 | 20250414 | 172600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 54 | 20250414 | 172500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 55 | 20250414 | 172400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 56 | 20250414 | 172300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 57 | 20250414 | 172200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 58 | 20250414 | 172100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 59 | 20250414 | 172000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 60 | 20250414 | 171900 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 61 | 20250414 | 171800 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 62 | 20250414 | 171700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 3131 |
| 63 | 20250414 | 171600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 64 | 20250414 | 171500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 65 | 20250414 | 171400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 66 | 20250414 | 171300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 67 | 20250414 | 171200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 68 | 20250414 | 171100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 69 | 20250414 | 171000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 70 | 20250414 | 170900 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 71 | 20250414 | 170800 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 72 | 20250414 | 170700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 73 | 20250414 | 170600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 74 | 20250414 | 170500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 75 | 20250414 | 170400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 76 | 20250414 | 170300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 77 | 20250414 | 170200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 78 | 20250414 | 170100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 79 | 20250414 | 170000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 80 | 20250414 | 165900 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 81 | 20250414 | 165800 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 82 | 20250414 | 165700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 83 | 20250414 | 165600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 84 | 20250414 | 165500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 85 | 20250414 | 165400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 86 | 20250414 | 165300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 87 | 20250414 | 165200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 88 | 20250414 | 165100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 89 | 20250414 | 165000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 90 | 20250414 | 164900 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 91 | 20250414 | 164800 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 92 | 20250414 | 164700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 3131 |
| 93 | 20250414 | 164600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 94 | 20250414 | 164500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 95 | 20250414 | 164400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 96 | 20250414 | 164300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 97 | 20250414 | 164200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 98 | 20250414 | 164100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 99 | 20250414 | 164000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 100 | 20250414 | 163900 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 101 | 20250414 | 163800 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 102 | 20250414 | 163700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 103 | 20250414 | 163600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 104 | 20250414 | 163500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 105 | 20250414 | 163400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 106 | 20250414 | 163300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 107 | 20250414 | 163200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 108 | 20250414 | 163100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 109 | 20250414 | 163000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 110 | 20250414 | 162900 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 111 | 20250414 | 162800 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 112 | 20250414 | 162700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 113 | 20250414 | 162600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 114 | 20250414 | 162500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 115 | 20250414 | 162400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 116 | 20250414 | 162300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 117 | 20250414 | 162200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 118 | 20250414 | 162100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 119 | 20250414 | 162000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 120 | 20250414 | 161900 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 121 | 20250414 | 161800 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 122 | 20250414 | 161700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 3131 |
| 123 | 20250414 | 161600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 124 | 20250414 | 161500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 125 | 20250414 | 161400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 126 | 20250414 | 161300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 127 | 20250414 | 161200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 128 | 20250414 | 161100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 129 | 20250414 | 161000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 130 | 20250414 | 160900 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 131 | 20250414 | 160800 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 132 | 20250414 | 160700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 133 | 20250414 | 160600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 134 | 20250414 | 160500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 135 | 20250414 | 160400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 136 | 20250414 | 160300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 137 | 20250414 | 160200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 138 | 20250414 | 160100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 139 | 20250414 | 160000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 140 | 20250414 | 155900 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 141 | 20250414 | 155800 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 142 | 20250414 | 155700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 143 | 20250414 | 155600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 144 | 20250414 | 155500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 145 | 20250414 | 155400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 146 | 20250414 | 155300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 147 | 20250414 | 155200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 148 | 20250414 | 155100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 149 | 20250414 | 155000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 150 | 20250414 | 154900 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 151 | 20250414 | 154800 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 152 | 20250414 | 154700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 3131 |
| 153 | 20250414 | 154600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 154 | 20250414 | 154500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 155 | 20250414 | 154400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 156 | 20250414 | 154300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 157 | 20250414 | 154200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 158 | 20250414 | 154100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 159 | 20250414 | 154000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 160 | 20250414 | 153900 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 161 | 20250414 | 153800 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 162 | 20250414 | 153700 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 163 | 20250414 | 153600 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 164 | 20250414 | 153500 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 165 | 20250414 | 153400 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 166 | 20250414 | 153300 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 167 | 20250414 | 153200 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 168 | 20250414 | 153100 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 169 | 20250414 | 153000 | 4961985150 | 41750 | 41750 | 41750 | 41750 | 3131 |
| 170 | 20250414 | 152900 | 4831265900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 171 | 20250414 | 152800 | 4831265900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 172 | 20250414 | 152700 | 4831265900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 173 | 20250414 | 152600 | 4831265900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 174 | 20250414 | 152500 | 4831265900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 175 | 20250414 | 152400 | 4831265900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 176 | 20250414 | 152300 | 4831265900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 177 | 20250414 | 152200 | 4831265900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 178 | 20250414 | 152100 | 4831265900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 179 | 20250414 | 152000 | 4831265900 | 41900 | 41900 | 41900 | 41900 | 0 |
| 180 | 20250414 | 151900 | 4831265900 | 41900 | 41900 | 41900 | 41900 | 18 |
| 181 | 20250414 | 151800 | 4830511700 | 41950 | 42000 | 42000 | 41950 | 128 |
| 182 | 20250414 | 151700 | 4825139200 | 42000 | 41900 | 42000 | 41900 | 206 |
| 183 | 20250414 | 151600 | 4816494200 | 41900 | 42000 | 42050 | 41900 | 595 |
| 184 | 20250414 | 151500 | 4791497700 | 42050 | 41900 | 42050 | 41900 | 959 |
| 185 | 20250414 | 151400 | 4751218600 | 42050 | 41950 | 42050 | 41950 | 1170 |
| 186 | 20250414 | 151300 | 4702075150 | 41600 | 41850 | 42000 | 41600 | 929 |
| 187 | 20250414 | 151200 | 4663128550 | 41850 | 42000 | 42050 | 41850 | 1354 |
| 188 | 20250414 | 151100 | 4606255950 | 41950 | 42050 | 42050 | 41950 | 1166 |
| 189 | 20250414 | 151000 | 4557267600 | 42000 | 42050 | 42050 | 41900 | 1075 |
| 190 | 20250414 | 150900 | 4512120550 | 41950 | 42000 | 42050 | 41950 | 1390 |
| 191 | 20250414 | 150800 | 4453720950 | 41950 | 41900 | 42000 | 41900 | 1187 |
| 192 | 20250414 | 150700 | 4403888350 | 41900 | 41950 | 41950 | 41900 | 1510 |
| 193 | 20250414 | 150600 | 4340547000 | 41950 | 41850 | 41950 | 41850 | 1958 |
| 194 | 20250414 | 150500 | 4258489450 | 41800 | 41750 | 41900 | 41750 | 1617 |
| 195 | 20250414 | 150400 | 4190870300 | 41750 | 41700 | 41750 | 41700 | 142 |
| 196 | 20250414 | 150300 | 4184943150 | 41700 | 41750 | 41750 | 41700 | 316 |
| 197 | 20250414 | 150200 | 4171751200 | 41750 | 41750 | 41750 | 41700 | 394 |
| 198 | 20250414 | 150100 | 4155303450 | 41750 | 41800 | 41850 | 41750 | 452 |
| 199 | 20250414 | 150000 | 4136406800 | 41800 | 41850 | 41850 | 41800 | 155 |
| 200 | 20250414 | 145900 | 4129920700 | 41825 | 41850 | 41850 | 41750 | 397 |
| 201 | 20250414 | 145800 | 4113314475 | 41850 | 41800 | 41850 | 41800 | 329 |
| 202 | 20250414 | 145700 | 4099549125 | 41850 | 41850 | 41850 | 41800 | 140 |
| 203 | 20250414 | 145600 | 4093690375 | 41850 | 41800 | 41850 | 41750 | 259 |
| 204 | 20250414 | 145500 | 4082860725 | 41800 | 41800 | 41800 | 41750 | 316 |
| 205 | 20250414 | 145400 | 4069652025 | 41800 | 41750 | 41800 | 41750 | 290 |
| 206 | 20250414 | 145300 | 4057530625 | 41750 | 41750 | 41800 | 41750 | 163 |
| 207 | 20250414 | 145200 | 4050718475 | 41750 | 41750 | 41800 | 41750 | 229 |
| 208 | 20250414 | 145100 | 4041148025 | 41800 | 41800 | 41800 | 41750 | 264 |
| 209 | 20250414 | 145000 | 4030122175 | 41800 | 41750 | 41800 | 41750 | 198 |
| 210 | 20250414 | 144900 | 4021846925 | 41800 | 41800 | 41800 | 41750 | 292 |
| 211 | 20250414 | 144800 | 4009642625 | 41800 | 41750 | 41800 | 41750 | 139 |
| 212 | 20250414 | 144700 | 4003835475 | 41800 | 41800 | 41800 | 41750 | 271 |
| 213 | 20250414 | 144600 | 3992507975 | 41800 | 41800 | 41800 | 41750 | 136 |
| 214 | 20250414 | 144500 | 3986823225 | 41800 | 41750 | 41800 | 41750 | 359 |
| 215 | 20250414 | 144400 | 3971822275 | 41800 | 41700 | 41800 | 41700 | 106 |
| 216 | 20250414 | 144300 | 3967396775 | 41700 | 41700 | 41750 | 41650 | 190 |
| 217 | 20250414 | 144200 | 3959470975 | 41700 | 41700 | 41700 | 41650 | 328 |
| 218 | 20250414 | 144100 | 3945793475 | 41650 | 41700 | 41700 | 41650 | 148 |
| 219 | 20250414 | 144000 | 3939622075 | 41700 | 41700 | 41700 | 41650 | 142 |
| 220 | 20250414 | 143900 | 3933701075 | 41700 | 41750 | 41750 | 41650 | 533 |
| 221 | 20250414 | 143800 | 3911470775 | 41700 | 41750 | 41750 | 41700 | 149 |
| 222 | 20250414 | 143700 | 3905250525 | 41750 | 41700 | 41750 | 41700 | 313 |
| 223 | 20250414 | 143600 | 3892187975 | 41750 | 41750 | 41750 | 41700 | 376 |
| 224 | 20250414 | 143500 | 3876491625 | 41750 | 41700 | 41750 | 41700 | 346 |
| 225 | 20250414 | 143400 | 3862056625 | 41700 | 41700 | 41700 | 41650 | 197 |
| 226 | 20250414 | 143300 | 3853841875 | 41700 | 41700 | 41700 | 41650 | 149 |
| 227 | 20250414 | 143200 | 3847629225 | 41700 | 41650 | 41700 | 41600 | 169 |
| 228 | 20250414 | 143100 | 3840589225 | 41650 | 41600 | 41650 | 41600 | 193 |
| 229 | 20250414 | 143000 | 3832550975 | 41600 | 41650 | 41650 | 41600 | 273 |
| 230 | 20250414 | 142900 | 3821181025 | 41650 | 41650 | 41650 | 41600 | 159 |
| 231 | 20250414 | 142800 | 3814559875 | 41650 | 41650 | 41650 | 41600 | 169 |
| 232 | 20250414 | 142700 | 3807522775 | 41650 | 41600 | 41650 | 41600 | 294 |
| 233 | 20250414 | 142600 | 3795281925 | 41600 | 41600 | 41650 | 41550 | 138 |
| 234 | 20250414 | 142500 | 3789538925 | 41600 | 41550 | 41600 | 41550 | 275 |
| 235 | 20250414 | 142400 | 3778099075 | 41550 | 41500 | 41600 | 41500 | 239 |
| 236 | 20250414 | 142300 | 3768160625 | 41500 | 41500 | 41600 | 41500 | 273 |
| 237 | 20250414 | 142200 | 3756817575 | 41550 | 41550 | 41600 | 41500 | 216 |
| 238 | 20250414 | 142100 | 3747843275 | 41550 | 41500 | 41550 | 41500 | 81 |
| 239 | 20250414 | 142000 | 3744477925 | 41500 | 41500 | 41550 | 41450 | 336 |
| 240 | 20250414 | 141900 | 3730534825 | 41450 | 41450 | 41500 | 41450 | 49 |
| 241 | 20250414 | 141800 | 3728502675 | 41500 | 41500 | 41500 | 41450 | 303 |
| 242 | 20250414 | 141700 | 3715928375 | 41500 | 41500 | 41500 | 41450 | 24 |
| 243 | 20250414 | 141600 | 3714932525 | 41450 | 41500 | 41500 | 41450 | 150 |
| 244 | 20250414 | 141500 | 3708709725 | 41500 | 41400 | 41500 | 41400 | 124 |
| 245 | 20250414 | 141400 | 3703570125 | 41400 | 41400 | 41500 | 41350 | 555 |
| 246 | 20250414 | 141300 | 3680570425 | 41350 | 41350 | 41450 | 41350 | 426 |
| 247 | 20250414 | 141200 | 3662933175 | 41300 | 41400 | 41400 | 41300 | 942 |
| 248 | 20250414 | 141100 | 3623993125 | 41250 | 41300 | 41450 | 41250 | 848 |
| 249 | 20250414 | 141000 | 3588923475 | 41300 | 41400 | 41400 | 41250 | 915 |
| 250 | 20250414 | 140900 | 3551116625 | 41400 | 41400 | 41400 | 41350 | 89 |
| 251 | 20250414 | 140800 | 3547432325 | 41350 | 41350 | 41400 | 41350 | 150 |
| 252 | 20250414 | 140700 | 3541222675 | 41400 | 41375 | 41400 | 41350 | 459 |
| 253 | 20250414 | 140600 | 3522222050 | 41400 | 41350 | 41400 | 41350 | 150 |
| 254 | 20250414 | 140500 | 3516012400 | 41400 | 41400 | 41400 | 41350 | 121 |
| 255 | 20250414 | 140400 | 3511003400 | 41400 | 41400 | 41400 | 41350 | 814 |
| 256 | 20250414 | 140300 | 3477304900 | 41400 | 41450 | 41450 | 41400 | 516 |
| 257 | 20250414 | 140200 | 3455918450 | 41450 | 41450 | 41450 | 41450 | 147 |
| 258 | 20250414 | 140100 | 3449825300 | 41450 | 41450 | 41500 | 41450 | 158 |
| 259 | 20250414 | 140000 | 3443269650 | 41450 | 41450 | 41500 | 41450 | 12 |
| 260 | 20250414 | 135900 | 3442772050 | 41450 | 41450 | 41500 | 41450 | 209 |
| 261 | 20250414 | 135800 | 3434099500 | 41450 | 41500 | 41500 | 41450 | 78 |
| 262 | 20250414 | 135700 | 3430863050 | 41550 | 41500 | 41550 | 41500 | 8 |
| 263 | 20250414 | 135600 | 3430531000 | 41500 | 41500 | 41550 | 41500 | 177 |
| 264 | 20250414 | 135500 | 3423178900 | 41500 | 41500 | 41550 | 41500 | 93 |
| 265 | 20250414 | 135400 | 3419319350 | 41550 | 41500 | 41550 | 41500 | 154 |
| 266 | 20250414 | 135300 | 3412921750 | 41500 | 41500 | 41550 | 41500 | 26 |
| 267 | 20250414 | 135200 | 3411842700 | 41500 | 41450 | 41500 | 41450 | 95 |
| 268 | 20250414 | 135100 | 3407900450 | 41500 | 41500 | 41500 | 41450 | 227 |
| 269 | 20250414 | 135000 | 3398480550 | 41450 | 41450 | 41500 | 41450 | 14 |
| 270 | 20250414 | 134900 | 3397899900 | 41500 | 41500 | 41550 | 41450 | 1005 |
| 271 | 20250414 | 134800 | 3356182050 | 41500 | 41550 | 41550 | 41500 | 3 |
| 272 | 20250414 | 134700 | 3356057500 | 41500 | 41500 | 41550 | 41500 | 136 |
| 273 | 20250414 | 134600 | 3350406850 | 41500 | 41500 | 41550 | 41500 | 5 |
| 274 | 20250414 | 134500 | 3350199300 | 41500 | 41500 | 41500 | 41500 | 2 |
| 275 | 20250414 | 134400 | 3350116300 | 41500 | 41500 | 41550 | 41500 | 219 |
| 276 | 20250414 | 134300 | 3341017800 | 41500 | 41550 | 41550 | 41500 | 8 |
| 277 | 20250414 | 134200 | 3340685750 | 41500 | 41500 | 41550 | 41500 | 147 |
| 278 | 20250414 | 134100 | 3334578650 | 41500 | 41500 | 41500 | 41500 | 13 |
| 279 | 20250414 | 134000 | 3334039150 | 41550 | 41500 | 41550 | 41500 | 15 |
| 280 | 20250414 | 133900 | 3333416050 | 41500 | 41500 | 41550 | 41500 | 144 |
| 281 | 20250414 | 133800 | 3327433500 | 41500 | 41600 | 41600 | 41500 | 341 |
| 282 | 20250414 | 133700 | 3313272050 | 41600 | 41650 | 41650 | 41600 | 154 |
| 283 | 20250414 | 133600 | 3306858500 | 41650 | 41600 | 41750 | 41600 | 438 |
| 284 | 20250414 | 133500 | 3288604450 | 41650 | 41600 | 41650 | 41600 | 62 |
| 285 | 20250414 | 133400 | 3286024750 | 41650 | 41550 | 41650 | 41550 | 357 |
| 286 | 20250414 | 133300 | 3271168950 | 41550 | 41550 | 41550 | 41550 | 84 |
| 287 | 20250414 | 133200 | 3267678750 | 41550 | 41500 | 41550 | 41500 | 139 |
| 288 | 20250414 | 133100 | 3261903400 | 41550 | 41550 | 41550 | 41550 | 82 |
| 289 | 20250414 | 133000 | 3258496300 | 41500 | 41550 | 41550 | 41500 | 211 |
| 290 | 20250414 | 132900 | 3249729350 | 41500 | 41500 | 41500 | 41500 | 6 |
| 291 | 20250414 | 132800 | 3249480350 | 41500 | 41500 | 41500 | 41500 | 150 |
| 292 | 20250414 | 132700 | 3243255350 | 41550 | 41500 | 41550 | 41500 | 239 |
| 293 | 20250414 | 132600 | 3233330300 | 41500 | 41500 | 41550 | 41500 | 80 |
| 294 | 20250414 | 132500 | 3230006800 | 41500 | 41500 | 41550 | 41500 | 138 |
| 295 | 20250414 | 132400 | 3224273250 | 41550 | 41550 | 41550 | 41550 | 48 |
| 296 | 20250414 | 132300 | 3222278850 | 41550 | 41550 | 41550 | 41500 | 128 |
| 297 | 20250414 | 132200 | 3216960500 | 41500 | 41500 | 41500 | 41500 | 1 |
| 298 | 20250414 | 132100 | 3216919000 | 41500 | 41550 | 41550 | 41500 | 11 |
| 299 | 20250414 | 132000 | 3216462050 | 41500 | 41500 | 41550 | 41500 | 139 |
| 300 | 20250414 | 131900 | 3210686850 | 41500 | 41500 | 41550 | 41500 | 19 |
| 301 | 20250414 | 131800 | 3209897850 | 41500 | 41500 | 41550 | 41500 | 196 |
| 302 | 20250414 | 131700 | 3201754900 | 41550 | 41550 | 41550 | 41550 | 76 |
| 303 | 20250414 | 131600 | 3198597100 | 41500 | 41550 | 41550 | 41500 | 152 |
| 304 | 20250414 | 131500 | 3192282550 | 41500 | 41500 | 41500 | 41500 | 1 |
| 305 | 20250414 | 131400 | 3192241050 | 41550 | 41550 | 41550 | 41500 | 9 |
| 306 | 20250414 | 131300 | 3191867450 | 41500 | 41500 | 41550 | 41500 | 238 |
| 307 | 20250414 | 131200 | 3181983850 | 41500 | 41550 | 41600 | 41500 | 667 |
| 308 | 20250414 | 131100 | 3154270800 | 41600 | 41600 | 41600 | 41550 | 202 |
| 309 | 20250414 | 131000 | 3145869900 | 41550 | 41600 | 41600 | 41550 | 12 |
| 310 | 20250414 | 130900 | 3145370950 | 41600 | 41600 | 41600 | 41600 | 1 |
| 311 | 20250414 | 130800 | 3145329350 | 41550 | 41600 | 41600 | 41550 | 134 |
| 312 | 20250414 | 130700 | 3139755000 | 41550 | 41650 | 41650 | 41550 | 702 |
| 313 | 20250414 | 130600 | 3110556850 | 41600 | 41600 | 41650 | 41600 | 166 |
| 314 | 20250414 | 130500 | 3103644700 | 41600 | 41600 | 41600 | 41600 | 1 |
| 315 | 20250414 | 130400 | 3103603100 | 41650 | 41650 | 41650 | 41600 | 173 |
| 316 | 20250414 | 130300 | 3096398050 | 41600 | 41600 | 41600 | 41600 | 6 |
| 317 | 20250414 | 130200 | 3096148450 | 41650 | 41600 | 41650 | 41600 | 102 |
| 318 | 20250414 | 130100 | 3091900250 | 41650 | 41600 | 41650 | 41600 | 145 |
| 319 | 20250414 | 130000 | 3085861700 | 41600 | 41650 | 41650 | 41600 | 119 |
| 320 | 20250414 | 125900 | 3080906300 | 41700 | 41650 | 41700 | 41650 | 145 |
| 321 | 20250414 | 125800 | 3074859900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 322 | 20250414 | 125700 | 3074859900 | 41700 | 41650 | 41700 | 41650 | 41 |
| 323 | 20250414 | 125600 | 3073151700 | 41650 | 41650 | 41700 | 41650 | 139 |
| 324 | 20250414 | 125500 | 3067355800 | 41650 | 41650 | 41700 | 41650 | 16 |
| 325 | 20250414 | 125400 | 3066688800 | 41650 | 41650 | 41650 | 41650 | 144 |
| 326 | 20250414 | 125300 | 3060691200 | 41650 | 41600 | 41650 | 41600 | 12 |
| 327 | 20250414 | 125200 | 3060191450 | 41600 | 41650 | 41650 | 41600 | 330 |
| 328 | 20250414 | 125100 | 3046456850 | 41600 | 41650 | 41650 | 41600 | 12 |
| 329 | 20250414 | 125000 | 3045957100 | 41650 | 41650 | 41650 | 41600 | 4 |
| 330 | 20250414 | 124900 | 3045790550 | 41600 | 41650 | 41650 | 41600 | 338 |
| 331 | 20250414 | 124800 | 3031713800 | 41650 | 41650 | 41650 | 41650 | 2 |
| 332 | 20250414 | 124700 | 3031630500 | 41650 | 41650 | 41650 | 41650 | 24 |
| 333 | 20250414 | 124600 | 3030630900 | 41600 | 41600 | 41600 | 41600 | 2 |
| 334 | 20250414 | 124500 | 3030547700 | 41600 | 41600 | 41600 | 41600 | 1 |
| 335 | 20250414 | 124400 | 3030506100 | 41650 | 41650 | 41650 | 41650 | 166 |
| 336 | 20250414 | 124300 | 3023592200 | 41600 | 41600 | 41600 | 41600 | 1 |
| 337 | 20250414 | 124200 | 3023550600 | 41600 | 41575 | 41650 | 41575 | 209 |
| 338 | 20250414 | 124100 | 3014854400 | 41600 | 41600 | 41600 | 41600 | 14 |
| 339 | 20250414 | 124000 | 3014272000 | 41600 | 41600 | 41600 | 41550 | 201 |
| 340 | 20250414 | 123900 | 3005910500 | 41600 | 41600 | 41600 | 41600 | 2 |
| 341 | 20250414 | 123800 | 3005827300 | 41550 | 41600 | 41600 | 41550 | 317 |
| 342 | 20250414 | 123700 | 2992640200 | 41600 | 41600 | 41600 | 41550 | 287 |
| 343 | 20250414 | 123600 | 2980706550 | 41600 | 41550 | 41600 | 41550 | 42 |
| 344 | 20250414 | 123500 | 2978960600 | 41550 | 41600 | 41600 | 41550 | 134 |
| 345 | 20250414 | 123400 | 2973386250 | 41600 | 41650 | 41650 | 41600 | 16 |
| 346 | 20250414 | 123300 | 2972720100 | 41650 | 41650 | 41650 | 41650 | 0 |
| 347 | 20250414 | 123200 | 2972720100 | 41650 | 41600 | 41650 | 41600 | 219 |
| 348 | 20250414 | 123100 | 2963603150 | 41650 | 41600 | 41650 | 41600 | 41 |
| 349 | 20250414 | 123000 | 2961896950 | 41550 | 41600 | 41600 | 41550 | 164 |
| 350 | 20250414 | 122900 | 2955075400 | 41600 | 41600 | 41600 | 41550 | 31 |
| 351 | 20250414 | 122800 | 2953786600 | 41550 | 41650 | 41650 | 41550 | 228 |
| 352 | 20250414 | 122700 | 2944291850 | 41600 | 41650 | 41650 | 41600 | 12 |
| 353 | 20250414 | 122600 | 2943792100 | 41650 | 41600 | 41650 | 41600 | 160 |
| 354 | 20250414 | 122500 | 2937128150 | 41650 | 41650 | 41650 | 41650 | 143 |
| 355 | 20250414 | 122400 | 2931172200 | 41550 | 41550 | 41550 | 41550 | 1 |
| 356 | 20250414 | 122300 | 2931130650 | 41550 | 41600 | 41750 | 41550 | 1291 |
| 357 | 20250414 | 122200 | 2877299850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 358 | 20250414 | 122100 | 2877299850 | 41600 | 41600 | 41600 | 41600 | 80 |
| 359 | 20250414 | 122000 | 2873971850 | 41600 | 41600 | 41600 | 41600 | 135 |
| 360 | 20250414 | 121900 | 2868355850 | 41550 | 41600 | 41600 | 41550 | 14 |
| 361 | 20250414 | 121800 | 2867773500 | 41600 | 41550 | 41600 | 41550 | 152 |
| 362 | 20250414 | 121700 | 2861450350 | 41550 | 41550 | 41550 | 41550 | 0 |
| 363 | 20250414 | 121600 | 2861450350 | 41550 | 41550 | 41600 | 41550 | 173 |
| 364 | 20250414 | 121500 | 2854259700 | 41500 | 41550 | 41550 | 41500 | 62 |
| 365 | 20250414 | 121400 | 2851683700 | 41500 | 41500 | 41500 | 41500 | 294 |
| 366 | 20250414 | 121300 | 2839482700 | 41500 | 41500 | 41500 | 41450 | 601 |
| 367 | 20250414 | 121200 | 2814541250 | 41500 | 41500 | 41550 | 41450 | 587 |
| 368 | 20250414 | 121100 | 2790180900 | 41500 | 41550 | 41550 | 41500 | 136 |
| 369 | 20250414 | 121000 | 2784530150 | 41550 | 41500 | 41550 | 41500 | 19 |
| 370 | 20250414 | 120900 | 2783740800 | 41500 | 41500 | 41500 | 41500 | 2 |
| 371 | 20250414 | 120800 | 2783657800 | 41500 | 41550 | 41550 | 41500 | 697 |
| 372 | 20250414 | 120700 | 2754725000 | 41550 | 41600 | 41600 | 41500 | 237 |
| 373 | 20250414 | 120600 | 2744875300 | 41550 | 41550 | 41550 | 41550 | 737 |
| 374 | 20250414 | 120500 | 2714252950 | 41600 | 41600 | 41600 | 41550 | 566 |
| 375 | 20250414 | 120400 | 2690710200 | 41600 | 41650 | 41650 | 41600 | 132 |
| 376 | 20250414 | 120300 | 2685212450 | 41650 | 41650 | 41650 | 41600 | 1161 |
| 377 | 20250414 | 120200 | 2636862050 | 41650 | 41650 | 41650 | 41650 | 53 |
| 378 | 20250414 | 120100 | 2634654600 | 41700 | 41650 | 41700 | 41650 | 188 |
| 379 | 20250414 | 120000 | 2626817250 | 41650 | 41700 | 41700 | 41650 | 16 |
| 380 | 20250414 | 115900 | 2626150500 | 41700 | 41700 | 41700 | 41650 | 224 |
| 381 | 20250414 | 115800 | 2616810250 | 41700 | 41700 | 41700 | 41650 | 46 |
| 382 | 20250414 | 115700 | 2614893850 | 41650 | 41700 | 41700 | 41650 | 18 |
| 383 | 20250414 | 115600 | 2614143300 | 41700 | 41600 | 41700 | 41600 | 66 |
| 384 | 20250414 | 115500 | 2611394350 | 41650 | 41650 | 41650 | 41650 | 58 |
| 385 | 20250414 | 115400 | 2608978650 | 41650 | 41650 | 41650 | 41600 | 143 |
| 386 | 20250414 | 115300 | 2603022750 | 41600 | 41650 | 41650 | 41600 | 40 |
| 387 | 20250414 | 115200 | 2601356900 | 41650 | 41650 | 41650 | 41600 | 406 |
| 388 | 20250414 | 115100 | 2584449700 | 41700 | 41700 | 41700 | 41650 | 15 |
| 389 | 20250414 | 115000 | 2583824350 | 41700 | 41700 | 41700 | 41650 | 19 |
| 390 | 20250414 | 114900 | 2583032200 | 41650 | 41650 | 41700 | 41650 | 137 |
| 391 | 20250414 | 114800 | 2577319400 | 41700 | 41650 | 41700 | 41600 | 158 |
| 392 | 20250414 | 114700 | 2570741350 | 41650 | 41650 | 41700 | 41650 | 189 |
| 393 | 20250414 | 114600 | 2562861650 | 41700 | 41700 | 41700 | 41650 | 40 |
| 394 | 20250414 | 114500 | 2561193700 | 41600 | 41700 | 41800 | 41600 | 383 |
| 395 | 20250414 | 114400 | 2545237300 | 41750 | 41750 | 41750 | 41750 | 149 |
| 396 | 20250414 | 114300 | 2539016550 | 41700 | 41750 | 41750 | 41700 | 64 |
| 397 | 20250414 | 114200 | 2536347400 | 41750 | 41700 | 41750 | 41700 | 152 |
| 398 | 20250414 | 114100 | 2530001500 | 41750 | 41750 | 41750 | 41750 | 15 |
| 399 | 20250414 | 114000 | 2529375250 | 41750 | 41700 | 41750 | 41700 | 133 |
| 400 | 20250414 | 113900 | 2523828500 | 41700 | 41650 | 41700 | 41650 | 142 |
| 401 | 20250414 | 113800 | 2517913900 | 41650 | 41750 | 41750 | 41650 | 30 |
| 402 | 20250414 | 113700 | 2516662700 | 41750 | 41750 | 41750 | 41700 | 162 |
| 403 | 20250414 | 113600 | 2509899350 | 41750 | 41750 | 41750 | 41750 | 4 |
| 404 | 20250414 | 113500 | 2509732350 | 41750 | 41750 | 41750 | 41700 | 189 |
| 405 | 20250414 | 113400 | 2501843650 | 41750 | 41750 | 41750 | 41700 | 76 |
| 406 | 20250414 | 113300 | 2498673750 | 41750 | 41750 | 41800 | 41750 | 160 |
| 407 | 20250414 | 113200 | 2491993700 | 41750 | 41750 | 41750 | 41700 | 53 |
| 408 | 20250414 | 113100 | 2489781000 | 41800 | 41750 | 41800 | 41750 | 25 |
| 409 | 20250414 | 113000 | 2488736050 | 41750 | 41700 | 41800 | 41700 | 129 |
| 410 | 20250414 | 112900 | 2483350100 | 41700 | 41750 | 41750 | 41700 | 14 |
| 411 | 20250414 | 112800 | 2482765650 | 41750 | 41750 | 41750 | 41700 | 152 |
| 412 | 20250414 | 112700 | 2476420350 | 41750 | 41750 | 41750 | 41700 | 55 |
| 413 | 20250414 | 112600 | 2474124700 | 41750 | 41750 | 41750 | 41700 | 92 |
| 414 | 20250414 | 112500 | 2470287950 | 41750 | 41750 | 41750 | 41700 | 178 |
| 415 | 20250414 | 112400 | 2462858350 | 41750 | 41750 | 41750 | 41700 | 131 |
| 416 | 20250414 | 112300 | 2457393850 | 41700 | 41650 | 41750 | 41650 | 8 |
| 417 | 20250414 | 112200 | 2457060050 | 41700 | 41700 | 41750 | 41700 | 117 |
| 418 | 20250414 | 112100 | 2452180350 | 41750 | 41800 | 41800 | 41700 | 238 |
| 419 | 20250414 | 112000 | 2442237400 | 41800 | 41800 | 41800 | 41750 | 32 |
| 420 | 20250414 | 111900 | 2440900350 | 41750 | 41800 | 41800 | 41750 | 11 |
| 421 | 20250414 | 111800 | 2440440800 | 41800 | 41750 | 41800 | 41750 | 195 |
| 422 | 20250414 | 111700 | 2432291850 | 41800 | 41800 | 41800 | 41800 | 7 |
| 423 | 20250414 | 111600 | 2431999250 | 41800 | 41800 | 41800 | 41700 | 343 |
| 424 | 20250414 | 111500 | 2417672600 | 41800 | 41700 | 41800 | 41650 | 123 |
| 425 | 20250414 | 111400 | 2412543150 | 41700 | 41800 | 41800 | 41650 | 88 |
| 426 | 20250414 | 111300 | 2408872400 | 41700 | 41700 | 41750 | 41650 | 372 |
| 427 | 20250414 | 111200 | 2393357400 | 41700 | 41650 | 41700 | 41650 | 6 |
| 428 | 20250414 | 111100 | 2393107250 | 41700 | 41700 | 41700 | 41700 | 153 |
| 429 | 20250414 | 111000 | 2386727150 | 41650 | 41650 | 41700 | 41650 | 185 |
| 430 | 20250414 | 110900 | 2379013450 | 41650 | 41700 | 41700 | 41650 | 170 |
| 431 | 20250414 | 110800 | 2371925500 | 41700 | 41650 | 41700 | 41650 | 21 |
| 432 | 20250414 | 110700 | 2371050350 | 41700 | 41700 | 41700 | 41650 | 17 |
| 433 | 20250414 | 110600 | 2370341500 | 41700 | 41700 | 41700 | 41700 | 143 |
| 434 | 20250414 | 110500 | 2364378400 | 41650 | 41700 | 41700 | 41650 | 515 |
| 435 | 20250414 | 110400 | 2342904050 | 41700 | 41700 | 41700 | 41650 | 155 |
| 436 | 20250414 | 110300 | 2336441500 | 41700 | 41700 | 41700 | 41650 | 67 |
| 437 | 20250414 | 110200 | 2333649750 | 41700 | 41700 | 41700 | 41650 | 6 |
| 438 | 20250414 | 110100 | 2333399600 | 41700 | 41650 | 41700 | 41650 | 151 |
| 439 | 20250414 | 110000 | 2327102950 | 41700 | 41650 | 41700 | 41650 | 13 |
| 440 | 20250414 | 105900 | 2326561100 | 41700 | 41700 | 41700 | 41650 | 161 |
| 441 | 20250414 | 105800 | 2319848300 | 41700 | 41650 | 41700 | 41650 | 35 |
| 442 | 20250414 | 105700 | 2318389700 | 41650 | 41700 | 41700 | 41650 | 144 |
| 443 | 20250414 | 105600 | 2312385150 | 41700 | 41700 | 41700 | 41650 | 42 |
| 444 | 20250414 | 105500 | 2310634600 | 41700 | 41700 | 41700 | 41650 | 9 |
| 445 | 20250414 | 105400 | 2310259450 | 41700 | 41700 | 41700 | 41650 | 154 |
| 446 | 20250414 | 105300 | 2303837900 | 41700 | 41650 | 41700 | 41650 | 79 |
| 447 | 20250414 | 105200 | 2300546850 | 41700 | 41700 | 41700 | 41650 | 59 |
| 448 | 20250414 | 105100 | 2298088350 | 41700 | 41700 | 41700 | 41600 | 106 |
| 449 | 20250414 | 105000 | 2293677050 | 41650 | 41650 | 41700 | 41650 | 21 |
| 450 | 20250414 | 104900 | 2292801950 | 41600 | 41650 | 41650 | 41600 | 296 |
| 451 | 20250414 | 104800 | 2280480150 | 41700 | 41700 | 41700 | 41600 | 88 |
| 452 | 20250414 | 104700 | 2276811550 | 41700 | 41650 | 41700 | 41600 | 255 |
| 453 | 20250414 | 104600 | 2266196600 | 41650 | 41700 | 41700 | 41600 | 195 |
| 454 | 20250414 | 104500 | 2258080150 | 41700 | 41600 | 41700 | 41600 | 139 |
| 455 | 20250414 | 104400 | 2252290600 | 41650 | 41650 | 41650 | 41600 | 877 |
| 456 | 20250414 | 104300 | 2215766700 | 41650 | 41750 | 41750 | 41650 | 308 |
| 457 | 20250414 | 104200 | 2202922750 | 41750 | 41700 | 41750 | 41650 | 198 |
| 458 | 20250414 | 104100 | 2194665950 | 41700 | 41650 | 41700 | 41650 | 832 |
| 459 | 20250414 | 104000 | 2160012300 | 41700 | 41800 | 41800 | 41650 | 789 |
| 460 | 20250414 | 103900 | 2127086550 | 41750 | 41800 | 41800 | 41750 | 35 |
| 461 | 20250414 | 103800 | 2125624400 | 41750 | 41700 | 41750 | 41700 | 99 |
| 462 | 20250414 | 103700 | 2121491400 | 41700 | 41750 | 41750 | 41700 | 312 |
| 463 | 20250414 | 103600 | 2108467400 | 41800 | 41800 | 41800 | 41800 | 15 |
| 464 | 20250414 | 103500 | 2107840400 | 41750 | 41800 | 41800 | 41750 | 189 |
| 465 | 20250414 | 103400 | 2099942150 | 41800 | 41800 | 41800 | 41700 | 42 |
| 466 | 20250414 | 103300 | 2098188550 | 41750 | 41800 | 41800 | 41750 | 256 |
| 467 | 20250414 | 103200 | 2087492950 | 41750 | 41800 | 41800 | 41750 | 34 |
| 468 | 20250414 | 103100 | 2086073150 | 41750 | 41750 | 41800 | 41750 | 40 |
| 469 | 20250414 | 103000 | 2084402700 | 41800 | 41800 | 41800 | 41700 | 179 |
| 470 | 20250414 | 102900 | 2076927800 | 41800 | 41800 | 41800 | 41700 | 67 |
| 471 | 20250414 | 102800 | 2074128950 | 41750 | 41750 | 41800 | 41750 | 315 |
| 472 | 20250414 | 102700 | 2060969600 | 41800 | 41750 | 41800 | 41750 | 128 |
| 473 | 20250414 | 102600 | 2055624000 | 41800 | 41800 | 41800 | 41750 | 49 |
| 474 | 20250414 | 102500 | 2053576050 | 41800 | 41800 | 41800 | 41700 | 168 |
| 475 | 20250414 | 102400 | 2046553950 | 41800 | 41750 | 41800 | 41750 | 128 |
| 476 | 20250414 | 102300 | 2041207750 | 41800 | 41800 | 41800 | 41750 | 183 |
| 477 | 20250414 | 102200 | 2033559300 | 41800 | 41750 | 41800 | 41750 | 165 |
| 478 | 20250414 | 102100 | 2026667950 | 41800 | 41750 | 41800 | 41750 | 78 |
| 479 | 20250414 | 102000 | 2023409700 | 41750 | 41750 | 41800 | 41700 | 520 |
| 480 | 20250414 | 101900 | 2001695850 | 41800 | 41800 | 41800 | 41750 | 44 |
| 481 | 20250414 | 101800 | 1999856800 | 41800 | 41800 | 41800 | 41750 | 177 |
| 482 | 20250414 | 101700 | 1992459000 | 41800 | 41750 | 41800 | 41750 | 61 |
| 483 | 20250414 | 101600 | 1989910050 | 41800 | 41750 | 41800 | 41700 | 220 |
| 484 | 20250414 | 101500 | 1980716500 | 41800 | 41800 | 41800 | 41750 | 65 |
| 485 | 20250414 | 101400 | 1978001250 | 41750 | 41750 | 41800 | 41750 | 35 |
| 486 | 20250414 | 101300 | 1976538450 | 41800 | 41750 | 41800 | 41750 | 336 |
| 487 | 20250414 | 101200 | 1962501300 | 41750 | 41700 | 41750 | 41700 | 329 |
| 488 | 20250414 | 101100 | 1948765800 | 41750 | 41750 | 41750 | 41700 | 219 |
| 489 | 20250414 | 101000 | 1939624000 | 41750 | 41800 | 41800 | 41700 | 68 |
| 490 | 20250414 | 100900 | 1936786650 | 41800 | 41800 | 41800 | 41750 | 254 |
| 491 | 20250414 | 100800 | 1926173250 | 41750 | 41800 | 41800 | 41750 | 56 |
| 492 | 20250414 | 100700 | 1923833600 | 41800 | 41750 | 41800 | 41750 | 82 |
| 493 | 20250414 | 100600 | 1920407800 | 41800 | 41700 | 41800 | 41700 | 205 |
| 494 | 20250414 | 100500 | 1911852350 | 41700 | 41800 | 41800 | 41700 | 90 |
| 495 | 20250414 | 100400 | 1908095400 | 41750 | 41700 | 41750 | 41700 | 238 |
| 496 | 20250414 | 100300 | 1898162300 | 41700 | 41750 | 41800 | 41700 | 418 |
| 497 | 20250414 | 100200 | 1880721900 | 41750 | 41750 | 41800 | 41750 | 162 |
| 498 | 20250414 | 100100 | 1873955400 | 41750 | 41800 | 41950 | 41700 | 338 |
| 499 | 20250414 | 100000 | 1859830950 | 41950 | 41950 | 41950 | 41700 | 266 |
| 500 | 20250414 | 095900 | 1848712100 | 41950 | 41950 | 41950 | 41750 | 288 |
| 501 | 20250414 | 095800 | 1836639300 | 41950 | 41800 | 41950 | 41750 | 205 |
| 502 | 20250414 | 095700 | 1828048800 | 41950 | 41950 | 41950 | 41750 | 417 |
| 503 | 20250414 | 095600 | 1810576750 | 41950 | 41850 | 41950 | 41750 | 183 |
| 504 | 20250414 | 095500 | 1802911000 | 41850 | 41800 | 41850 | 41800 | 313 |
| 505 | 20250414 | 095400 | 1789821700 | 41850 | 41950 | 41950 | 41750 | 295 |
| 506 | 20250414 | 095300 | 1777484850 | 41900 | 41850 | 41900 | 41800 | 231 |
| 507 | 20250414 | 095200 | 1767816400 | 41800 | 41700 | 41850 | 41700 | 194 |
| 508 | 20250414 | 095100 | 1759704300 | 41850 | 41800 | 41850 | 41700 | 1590 |
| 509 | 20250414 | 095000 | 1693246600 | 41800 | 41800 | 41850 | 41700 | 229 |
| 510 | 20250414 | 094900 | 1683678950 | 41800 | 41750 | 41800 | 41750 | 318 |
| 511 | 20250414 | 094800 | 1670392050 | 41750 | 41850 | 41900 | 41750 | 168 |
| 512 | 20250414 | 094700 | 1663362600 | 41900 | 41750 | 41900 | 41750 | 184 |
| 513 | 20250414 | 094600 | 1655663850 | 41750 | 41750 | 41900 | 41700 | 105 |
| 514 | 20250414 | 094500 | 1651272250 | 41750 | 41900 | 41900 | 41750 | 203 |
| 515 | 20250414 | 094400 | 1642782750 | 41900 | 41950 | 41950 | 41800 | 590 |
| 516 | 20250414 | 094300 | 1618091600 | 41900 | 41950 | 41950 | 41850 | 278 |
| 517 | 20250414 | 094200 | 1606441500 | 41900 | 41900 | 41900 | 41850 | 219 |
| 518 | 20250414 | 094100 | 1597267000 | 41900 | 41900 | 41900 | 41850 | 250 |
| 519 | 20250414 | 094000 | 1586798650 | 41900 | 41900 | 41900 | 41850 | 498 |
| 520 | 20250414 | 093900 | 1565934950 | 41900 | 41950 | 41950 | 41850 | 237 |
| 521 | 20250414 | 093800 | 1556011550 | 41950 | 41900 | 41950 | 41850 | 1490 |
| 522 | 20250414 | 093700 | 1493576300 | 41900 | 41950 | 42000 | 41900 | 223 |
| 523 | 20250414 | 093600 | 1484223600 | 42000 | 42000 | 42000 | 41950 | 1057 |
| 524 | 20250414 | 093500 | 1439851800 | 41950 | 42050 | 42050 | 41900 | 1268 |
| 525 | 20250414 | 093400 | 1386659150 | 42050 | 42050 | 42050 | 42000 | 633 |
| 526 | 20250414 | 093300 | 1360046000 | 42050 | 42050 | 42100 | 41950 | 385 |
| 527 | 20250414 | 093200 | 1343874400 | 42000 | 42100 | 42200 | 42000 | 925 |
| 528 | 20250414 | 093100 | 1304950600 | 42150 | 42200 | 42200 | 42150 | 267 |
| 529 | 20250414 | 093000 | 1293692800 | 42200 | 42150 | 42200 | 42100 | 191 |
| 530 | 20250414 | 092900 | 1285641200 | 42200 | 42250 | 42250 | 42200 | 257 |
| 531 | 20250414 | 092800 | 1274793800 | 42250 | 42300 | 42300 | 42250 | 78 |
| 532 | 20250414 | 092700 | 1271495150 | 42300 | 42300 | 42300 | 42250 | 97 |
| 533 | 20250414 | 092600 | 1267395450 | 42300 | 42350 | 42350 | 42250 | 339 |
| 534 | 20250414 | 092500 | 1253062100 | 42350 | 42250 | 42350 | 42250 | 380 |
| 535 | 20250414 | 092400 | 1236985500 | 42300 | 42300 | 42350 | 42250 | 430 |
| 536 | 20250414 | 092300 | 1218794250 | 42300 | 42350 | 42350 | 42300 | 121 |
| 537 | 20250414 | 092200 | 1213675700 | 42300 | 42500 | 42500 | 42200 | 405 |
| 538 | 20250414 | 092100 | 1196515950 | 42500 | 42400 | 42500 | 42400 | 717 |
| 539 | 20250414 | 092000 | 1166099150 | 42400 | 42300 | 42400 | 42300 | 331 |
| 540 | 20250414 | 091900 | 1152081350 | 42350 | 42300 | 42350 | 42300 | 651 |
| 541 | 20250414 | 091800 | 1124541500 | 42300 | 42250 | 42300 | 42250 | 91 |
| 542 | 20250414 | 091700 | 1120693450 | 42250 | 42200 | 42250 | 42150 | 315 |
| 543 | 20250414 | 091600 | 1107395400 | 42200 | 42200 | 42200 | 42150 | 271 |
| 544 | 20250414 | 091500 | 1095959550 | 42200 | 42200 | 42200 | 42150 | 120 |
| 545 | 20250414 | 091400 | 1090899900 | 42150 | 42150 | 42200 | 42100 | 473 |
| 546 | 20250414 | 091300 | 1070958400 | 42150 | 42150 | 42150 | 42150 | 43 |
| 547 | 20250414 | 091200 | 1069145950 | 42150 | 42125 | 42150 | 42100 | 334 |
| 548 | 20250414 | 091100 | 1055078425 | 42125 | 42125 | 42125 | 42100 | 79 |
| 549 | 20250414 | 091000 | 1051751200 | 42150 | 42050 | 42200 | 42050 | 452 |
| 550 | 20250414 | 090900 | 1032707550 | 42050 | 42100 | 42150 | 42050 | 583 |
| 551 | 20250414 | 090800 | 1008167250 | 42100 | 42200 | 42200 | 42100 | 587 |
| 552 | 20250414 | 090700 | 983451850 | 42100 | 42150 | 42200 | 42100 | 719 |
| 553 | 20250414 | 090600 | 953144250 | 42100 | 42000 | 42400 | 42000 | 851 |
| 554 | 20250414 | 090500 | 917338100 | 41950 | 41975 | 42000 | 41950 | 341 |
| 555 | 20250414 | 090400 | 903031350 | 42000 | 42000 | 42050 | 41950 | 178 |
| 556 | 20250414 | 090300 | 895555750 | 42050 | 41950 | 42100 | 41950 | 1425 |
| 557 | 20250414 | 090200 | 835715000 | 41950 | 42200 | 42200 | 41900 | 9119 |
| 558 | 20250414 | 090100 | 451914300 | 42250 | 42200 | 42350 | 42100 | 3888 |
| 559 | 20250414 | 090000 | 287757200 | 42300 | 42250 | 42450 | 42200 | 6805 |