30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250410 | 183600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 2330 |
| 3 | 20250410 | 183500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20250410 | 183400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20250410 | 183300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20250410 | 183200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20250410 | 183100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20250410 | 183000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20250410 | 182900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20250410 | 182800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20250410 | 182700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20250410 | 182600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20250410 | 182500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20250410 | 182400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20250410 | 182300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20250410 | 182200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20250410 | 182100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20250410 | 182000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20250410 | 181900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20250410 | 181800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20250410 | 181700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20250410 | 181600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20250410 | 181500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20250410 | 181400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20250410 | 181300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20250410 | 181200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20250410 | 181100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20250410 | 181000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20250410 | 180900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20250410 | 180800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20250410 | 180700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20250410 | 180600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 2330 |
| 33 | 20250410 | 180500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20250410 | 180400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20250410 | 180300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20250410 | 180200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20250410 | 180100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20250410 | 180000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20250410 | 175900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20250410 | 175800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20250410 | 175700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20250410 | 175600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20250410 | 175500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20250410 | 175400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20250410 | 175300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20250410 | 175200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20250410 | 175100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20250410 | 175000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20250410 | 174900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20250410 | 174800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20250410 | 174700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20250410 | 174600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20250410 | 174500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20250410 | 174400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20250410 | 174300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20250410 | 174200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20250410 | 174100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20250410 | 174000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20250410 | 173900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20250410 | 173800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20250410 | 173700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20250410 | 173600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 2330 |
| 63 | 20250410 | 173500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20250410 | 173400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20250410 | 173300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20250410 | 173200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20250410 | 173100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20250410 | 173000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20250410 | 172900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20250410 | 172800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20250410 | 172700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20250410 | 172600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20250410 | 172500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20250410 | 172400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20250410 | 172300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20250410 | 172200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20250410 | 172100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20250410 | 172000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20250410 | 171900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20250410 | 171800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20250410 | 171700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20250410 | 171600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20250410 | 171500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20250410 | 171400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20250410 | 171300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20250410 | 171200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20250410 | 171100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20250410 | 171000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20250410 | 170900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20250410 | 170800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20250410 | 170700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20250410 | 170600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 2330 |
| 93 | 20250410 | 170500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20250410 | 170400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20250410 | 170300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20250410 | 170200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20250410 | 170100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20250410 | 170000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20250410 | 165900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20250410 | 165800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20250410 | 165700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20250410 | 165600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20250410 | 165500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20250410 | 165400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20250410 | 165300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20250410 | 165200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20250410 | 165100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20250410 | 165000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20250410 | 164900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20250410 | 164800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20250410 | 164700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20250410 | 164600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20250410 | 164500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20250410 | 164400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20250410 | 164300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20250410 | 164200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20250410 | 164100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20250410 | 164000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20250410 | 163900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20250410 | 163800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20250410 | 163700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20250410 | 163600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 2330 |
| 123 | 20250410 | 163500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20250410 | 163400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20250410 | 163300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20250410 | 163200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20250410 | 163100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20250410 | 163000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20250410 | 162900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20250410 | 162800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20250410 | 162700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20250410 | 162600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20250410 | 162500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20250410 | 162400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20250410 | 162300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20250410 | 162200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20250410 | 162100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20250410 | 162000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20250410 | 161900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20250410 | 161800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20250410 | 161700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20250410 | 161600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20250410 | 161500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20250410 | 161400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20250410 | 161300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20250410 | 161200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20250410 | 161100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20250410 | 161000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20250410 | 160900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20250410 | 160800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20250410 | 160700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20250410 | 160600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 2330 |
| 153 | 20250410 | 160500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20250410 | 160400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20250410 | 160300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20250410 | 160200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20250410 | 160100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20250410 | 160000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20250410 | 155900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20250410 | 155800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20250410 | 155700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20250410 | 155600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20250410 | 155500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20250410 | 155400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20250410 | 155300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20250410 | 155200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20250410 | 155100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20250410 | 155000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20250410 | 154900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20250410 | 154800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20250410 | 154700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20250410 | 154600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20250410 | 154500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20250410 | 154400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20250410 | 154300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20250410 | 154200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20250410 | 154100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20250410 | 154000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20250410 | 153900 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20250410 | 153800 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20250410 | 153700 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20250410 | 153600 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 2330 |
| 183 | 20250410 | 153500 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20250410 | 153400 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20250410 | 153300 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20250410 | 153200 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20250410 | 153100 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20250410 | 153000 | 2648343325 | 23800 | 23800 | 23800 | 23800 | 2330 |
| 189 | 20250410 | 152900 | 2592889325 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20250410 | 152800 | 2592889325 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20250410 | 152700 | 2592889325 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20250410 | 152600 | 2592889325 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20250410 | 152500 | 2592889325 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20250410 | 152400 | 2592889325 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20250410 | 152300 | 2592889325 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20250410 | 152200 | 2592889325 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20250410 | 152100 | 2592889325 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20250410 | 152000 | 2592889325 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20250410 | 151900 | 2592889325 | 23600 | 23500 | 23600 | 23500 | 604 |
| 200 | 20250410 | 151800 | 2578664725 | 23500 | 23500 | 23550 | 23500 | 4 |
| 201 | 20250410 | 151700 | 2578570675 | 23550 | 23550 | 23550 | 23500 | 126 |
| 202 | 20250410 | 151600 | 2575605925 | 23550 | 23550 | 23550 | 23500 | 267 |
| 203 | 20250410 | 151500 | 2569329375 | 23550 | 23500 | 23550 | 23500 | 145 |
| 204 | 20250410 | 151400 | 2565914725 | 23500 | 23550 | 23600 | 23500 | 453 |
| 205 | 20250410 | 151300 | 2555242025 | 23600 | 23625 | 23625 | 23600 | 98 |
| 206 | 20250410 | 151200 | 2552927875 | 23600 | 23600 | 23650 | 23600 | 314 |
| 207 | 20250410 | 151100 | 2545515275 | 23600 | 23600 | 23650 | 23600 | 60 |
| 208 | 20250410 | 151000 | 2544096425 | 23650 | 23650 | 23650 | 23600 | 68 |
| 209 | 20250410 | 150900 | 2542489375 | 23600 | 23600 | 23650 | 23600 | 73 |
| 210 | 20250410 | 150800 | 2540764425 | 23650 | 23600 | 23650 | 23550 | 687 |
| 211 | 20250410 | 150700 | 2524550675 | 23500 | 23500 | 23600 | 23500 | 1538 |
| 212 | 20250410 | 150600 | 2488349725 | 23500 | 23450 | 23500 | 23450 | 122 |
| 213 | 20250410 | 150500 | 2485485025 | 23500 | 23450 | 23500 | 23450 | 50 |
| 214 | 20250410 | 150400 | 2484310375 | 23450 | 23450 | 23500 | 23450 | 60 |
| 215 | 20250410 | 150300 | 2482901225 | 23450 | 23450 | 23500 | 23450 | 85 |
| 216 | 20250410 | 150200 | 2480905825 | 23450 | 23450 | 23500 | 23450 | 90 |
| 217 | 20250410 | 150100 | 2478793125 | 23450 | 23450 | 23500 | 23450 | 54 |
| 218 | 20250410 | 150000 | 2477524675 | 23450 | 23500 | 23500 | 23450 | 50 |
| 219 | 20250410 | 145900 | 2476350025 | 23450 | 23500 | 23500 | 23450 | 121 |
| 220 | 20250410 | 145800 | 2473506875 | 23450 | 23500 | 23500 | 23400 | 72 |
| 221 | 20250410 | 145700 | 2471816425 | 23400 | 23450 | 23500 | 23400 | 23 |
| 222 | 20250410 | 145600 | 2471276375 | 23500 | 23450 | 23500 | 23400 | 138 |
| 223 | 20250410 | 145500 | 2468038175 | 23500 | 23450 | 23500 | 23400 | 61 |
| 224 | 20250410 | 145400 | 2466605625 | 23500 | 23400 | 23550 | 23350 | 985 |
| 225 | 20250410 | 145300 | 2443507625 | 23450 | 23400 | 23450 | 23400 | 71 |
| 226 | 20250410 | 145200 | 2441843825 | 23400 | 23450 | 23450 | 23400 | 51 |
| 227 | 20250410 | 145100 | 2440648275 | 23400 | 23400 | 23450 | 23400 | 57 |
| 228 | 20250410 | 145000 | 2439312325 | 23450 | 23400 | 23450 | 23350 | 384 |
| 229 | 20250410 | 144900 | 2430327025 | 23350 | 23400 | 23400 | 23350 | 54 |
| 230 | 20250410 | 144800 | 2429063925 | 23350 | 23350 | 23400 | 23350 | 58 |
| 231 | 20250410 | 144700 | 2427709575 | 23400 | 23400 | 23450 | 23350 | 280 |
| 232 | 20250410 | 144600 | 2421155775 | 23450 | 23400 | 23450 | 23400 | 540 |
| 233 | 20250410 | 144500 | 2408509425 | 23450 | 23500 | 23500 | 23450 | 227 |
| 234 | 20250410 | 144400 | 2403179125 | 23450 | 23550 | 23550 | 23450 | 54 |
| 235 | 20250410 | 144300 | 2401908025 | 23550 | 23550 | 23550 | 23550 | 81 |
| 236 | 20250410 | 144200 | 2400000475 | 23450 | 23500 | 23500 | 23450 | 44 |
| 237 | 20250410 | 144100 | 2398966525 | 23500 | 23500 | 23500 | 23450 | 496 |
| 238 | 20250410 | 144000 | 2387327125 | 23500 | 23550 | 23550 | 23500 | 74 |
| 239 | 20250410 | 143900 | 2385585925 | 23450 | 23600 | 23600 | 23450 | 99 |
| 240 | 20250410 | 143800 | 2383255425 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20250410 | 143700 | 2383255425 | 23600 | 23500 | 23600 | 23500 | 385 |
| 242 | 20250410 | 143600 | 2374193325 | 23500 | 23500 | 23500 | 23450 | 49 |
| 243 | 20250410 | 143500 | 2373042075 | 23500 | 23450 | 23500 | 23450 | 44 |
| 244 | 20250410 | 143400 | 2372008125 | 23500 | 23500 | 23500 | 23500 | 294 |
| 245 | 20250410 | 143300 | 2365099125 | 23450 | 23500 | 23500 | 23450 | 46 |
| 246 | 20250410 | 143200 | 2364018225 | 23450 | 23500 | 23500 | 23450 | 44 |
| 247 | 20250410 | 143100 | 2362984275 | 23450 | 23500 | 23500 | 23450 | 45 |
| 248 | 20250410 | 143000 | 2361926875 | 23500 | 23500 | 23500 | 23500 | 43 |
| 249 | 20250410 | 142900 | 2360916375 | 23450 | 23400 | 23450 | 23400 | 138 |
| 250 | 20250410 | 142800 | 2357681425 | 23450 | 23450 | 23450 | 23450 | 43 |
| 251 | 20250410 | 142700 | 2356673075 | 23450 | 23450 | 23450 | 23400 | 57 |
| 252 | 20250410 | 142600 | 2355336525 | 23450 | 23450 | 23450 | 23400 | 144 |
| 253 | 20250410 | 142500 | 2351959775 | 23450 | 23500 | 23500 | 23400 | 120 |
| 254 | 20250410 | 142400 | 2349145025 | 23550 | 23550 | 23550 | 23550 | 43 |
| 255 | 20250410 | 142300 | 2348132375 | 23400 | 23550 | 23550 | 23400 | 44 |
| 256 | 20250410 | 142200 | 2347096325 | 23400 | 23500 | 23500 | 23400 | 247 |
| 257 | 20250410 | 142100 | 2341292225 | 23400 | 23500 | 23500 | 23400 | 53 |
| 258 | 20250410 | 142000 | 2340047725 | 23350 | 23450 | 23450 | 23350 | 55 |
| 259 | 20250410 | 141900 | 2338758375 | 23450 | 23400 | 23450 | 23350 | 792 |
| 260 | 20250410 | 141800 | 2320220025 | 23450 | 23450 | 23450 | 23450 | 161 |
| 261 | 20250410 | 141700 | 2316444575 | 23450 | 23400 | 23450 | 23400 | 48 |
| 262 | 20250410 | 141600 | 2315319225 | 23450 | 23350 | 23450 | 23350 | 492 |
| 263 | 20250410 | 141500 | 2303809625 | 23300 | 23450 | 23450 | 23300 | 44 |
| 264 | 20250410 | 141400 | 2302777975 | 23450 | 23450 | 23450 | 23450 | 43 |
| 265 | 20250410 | 141300 | 2301769625 | 23450 | 23450 | 23450 | 23300 | 96 |
| 266 | 20250410 | 141200 | 2299520075 | 23300 | 23400 | 23400 | 23300 | 1083 |
| 267 | 20250410 | 141100 | 2274221375 | 23450 | 23450 | 23450 | 23400 | 50 |
| 268 | 20250410 | 141000 | 2273048925 | 23400 | 23450 | 23450 | 23400 | 247 |
| 269 | 20250410 | 140900 | 2267256925 | 23400 | 23400 | 23400 | 23400 | 1 |
| 270 | 20250410 | 140800 | 2267233525 | 23450 | 23400 | 23450 | 23400 | 44 |
| 271 | 20250410 | 140700 | 2266201775 | 23450 | 23400 | 23450 | 23400 | 44 |
| 272 | 20250410 | 140600 | 2265170025 | 23450 | 23400 | 23450 | 23400 | 45 |
| 273 | 20250410 | 140500 | 2264114825 | 23400 | 23400 | 23450 | 23400 | 55 |
| 274 | 20250410 | 140400 | 2262825675 | 23400 | 23450 | 23450 | 23400 | 44 |
| 275 | 20250410 | 140300 | 2261793925 | 23400 | 23450 | 23450 | 23400 | 117 |
| 276 | 20250410 | 140200 | 2259053925 | 23400 | 23450 | 23450 | 23400 | 66 |
| 277 | 20250410 | 140100 | 2257506825 | 23450 | 23450 | 23450 | 23450 | 43 |
| 278 | 20250410 | 140000 | 2256498475 | 23400 | 23400 | 23400 | 23400 | 2 |
| 279 | 20250410 | 135900 | 2256451675 | 23450 | 23400 | 23450 | 23400 | 44 |
| 280 | 20250410 | 135800 | 2255419925 | 23450 | 23400 | 23450 | 23350 | 158 |
| 281 | 20250410 | 135700 | 2251720625 | 23400 | 23450 | 23450 | 23400 | 53 |
| 282 | 20250410 | 135600 | 2250478275 | 23400 | 23400 | 23450 | 23400 | 65 |
| 283 | 20250410 | 135500 | 2248955075 | 23400 | 23400 | 23400 | 23400 | 197 |
| 284 | 20250410 | 135400 | 2244345275 | 23350 | 23400 | 23400 | 23350 | 149 |
| 285 | 20250410 | 135300 | 2240858725 | 23450 | 23450 | 23450 | 23450 | 43 |
| 286 | 20250410 | 135200 | 2239850375 | 23400 | 23450 | 23450 | 23400 | 44 |
| 287 | 20250410 | 135100 | 2238818625 | 23400 | 23450 | 23450 | 23400 | 49 |
| 288 | 20250410 | 135000 | 2237669625 | 23400 | 23450 | 23450 | 23400 | 172 |
| 289 | 20250410 | 134900 | 2233636275 | 23450 | 23350 | 23450 | 23350 | 44 |
| 290 | 20250410 | 134800 | 2232604575 | 23450 | 23450 | 23450 | 23450 | 44 |
| 291 | 20250410 | 134700 | 2231572775 | 23400 | 23350 | 23400 | 23350 | 94 |
| 292 | 20250410 | 134600 | 2229374375 | 23300 | 23450 | 23450 | 23300 | 55 |
| 293 | 20250410 | 134500 | 2228084775 | 23300 | 23400 | 23450 | 23300 | 555 |
| 294 | 20250410 | 134400 | 2215076975 | 23350 | 23400 | 23400 | 23350 | 143 |
| 295 | 20250410 | 134300 | 2211735775 | 23400 | 23400 | 23400 | 23300 | 168 |
| 296 | 20250410 | 134200 | 2207804775 | 23400 | 23400 | 23400 | 23300 | 245 |
| 297 | 20250410 | 134100 | 2202071875 | 23300 | 23300 | 23300 | 23300 | 1 |
| 298 | 20250410 | 134000 | 2202048575 | 23400 | 23450 | 23450 | 23350 | 125 |
| 299 | 20250410 | 133900 | 2199125875 | 23350 | 23400 | 23450 | 23350 | 474 |
| 300 | 20250410 | 133800 | 2188032475 | 23400 | 23350 | 23400 | 23350 | 87 |
| 301 | 20250410 | 133700 | 2185998875 | 23350 | 23350 | 23400 | 23350 | 60 |
| 302 | 20250410 | 133600 | 2184595725 | 23350 | 23400 | 23400 | 23350 | 88 |
| 303 | 20250410 | 133500 | 2182538125 | 23350 | 23400 | 23400 | 23350 | 44 |
| 304 | 20250410 | 133400 | 2181508575 | 23400 | 23400 | 23400 | 23400 | 264 |
| 305 | 20250410 | 133300 | 2175330975 | 23350 | 23350 | 23350 | 23300 | 187 |
| 306 | 20250410 | 133200 | 2170964625 | 23300 | 23300 | 23300 | 23250 | 393 |
| 307 | 20250410 | 133100 | 2161812325 | 23300 | 23300 | 23300 | 23300 | 0 |
| 308 | 20250410 | 133000 | 2161812325 | 23300 | 23250 | 23300 | 23200 | 141 |
| 309 | 20250410 | 132900 | 2158532975 | 23250 | 23200 | 23250 | 23200 | 539 |
| 310 | 20250410 | 132800 | 2146021675 | 23200 | 23150 | 23200 | 23150 | 55 |
| 311 | 20250410 | 132700 | 2144746275 | 23150 | 23200 | 23200 | 23150 | 44 |
| 312 | 20250410 | 132600 | 2143725525 | 23150 | 23200 | 23200 | 23150 | 54 |
| 313 | 20250410 | 132500 | 2142473225 | 23100 | 23200 | 23200 | 23100 | 50 |
| 314 | 20250410 | 132400 | 2141314825 | 23100 | 23150 | 23150 | 23100 | 162 |
| 315 | 20250410 | 132300 | 2137564575 | 23150 | 23200 | 23200 | 23100 | 446 |
| 316 | 20250410 | 132200 | 2127233675 | 23200 | 23200 | 23200 | 23200 | 110 |
| 317 | 20250410 | 132100 | 2124681675 | 23200 | 23250 | 23250 | 23200 | 78 |
| 318 | 20250410 | 132000 | 2122868225 | 23250 | 23250 | 23250 | 23200 | 14 |
| 319 | 20250410 | 131900 | 2122542775 | 23250 | 23250 | 23250 | 23200 | 18 |
| 320 | 20250410 | 131800 | 2122124575 | 23250 | 23250 | 23250 | 23250 | 12 |
| 321 | 20250410 | 131700 | 2121845575 | 23250 | 23200 | 23250 | 23150 | 229 |
| 322 | 20250410 | 131600 | 2116532675 | 23200 | 23200 | 23200 | 23150 | 14 |
| 323 | 20250410 | 131500 | 2116207925 | 23200 | 23200 | 23200 | 23150 | 54 |
| 324 | 20250410 | 131400 | 2114955725 | 23250 | 23150 | 23250 | 23150 | 356 |
| 325 | 20250410 | 131300 | 2106696825 | 23200 | 23200 | 23200 | 23200 | 89 |
| 326 | 20250410 | 131200 | 2104632025 | 23250 | 23200 | 23250 | 23200 | 24 |
| 327 | 20250410 | 131100 | 2104074525 | 23250 | 23250 | 23250 | 23250 | 19 |
| 328 | 20250410 | 131000 | 2103632775 | 23200 | 23150 | 23200 | 23150 | 435 |
| 329 | 20250410 | 130900 | 2093541325 | 23150 | 23150 | 23150 | 23150 | 5 |
| 330 | 20250410 | 130800 | 2093425575 | 23150 | 23200 | 23200 | 23150 | 46 |
| 331 | 20250410 | 130700 | 2092360375 | 23200 | 23100 | 23200 | 23100 | 280 |
| 332 | 20250410 | 130600 | 2085878675 | 23100 | 23150 | 23150 | 23100 | 6 |
| 333 | 20250410 | 130500 | 2085739825 | 23150 | 23100 | 23150 | 23100 | 222 |
| 334 | 20250410 | 130400 | 2080609575 | 23100 | 23100 | 23100 | 23100 | 11 |
| 335 | 20250410 | 130300 | 2080355475 | 23100 | 23050 | 23100 | 23050 | 78 |
| 336 | 20250410 | 130200 | 2078557175 | 23100 | 23050 | 23100 | 23000 | 222 |
| 337 | 20250410 | 130100 | 2073439475 | 23050 | 23050 | 23050 | 23050 | 11 |
| 338 | 20250410 | 130000 | 2073185925 | 23050 | 23100 | 23100 | 23050 | 350 |
| 339 | 20250410 | 125900 | 2065118225 | 23100 | 23050 | 23100 | 23050 | 6 |
| 340 | 20250410 | 125800 | 2064979725 | 23150 | 23100 | 23150 | 23050 | 301 |
| 341 | 20250410 | 125700 | 2058024675 | 23100 | 23100 | 23100 | 23100 | 209 |
| 342 | 20250410 | 125600 | 2053196775 | 23100 | 23150 | 23150 | 23100 | 22 |
| 343 | 20250410 | 125500 | 2052688525 | 23150 | 23150 | 23150 | 23100 | 50 |
| 344 | 20250410 | 125400 | 2051531525 | 23100 | 23100 | 23100 | 23100 | 56 |
| 345 | 20250410 | 125300 | 2050237925 | 23150 | 23100 | 23150 | 23100 | 14 |
| 346 | 20250410 | 125200 | 2049914425 | 23050 | 23200 | 23200 | 23050 | 2 |
| 347 | 20250410 | 125100 | 2049868175 | 23150 | 23150 | 23150 | 23150 | 136 |
| 348 | 20250410 | 125000 | 2046719775 | 23100 | 23100 | 23100 | 23050 | 626 |
| 349 | 20250410 | 124900 | 2032259225 | 23050 | 23100 | 23100 | 23050 | 207 |
| 350 | 20250410 | 124800 | 2027480625 | 23100 | 23100 | 23100 | 23050 | 431 |
| 351 | 20250410 | 124700 | 2017526625 | 23100 | 23100 | 23150 | 23100 | 148 |
| 352 | 20250410 | 124600 | 2014107375 | 23100 | 23000 | 23150 | 23000 | 2314 |
| 353 | 20250410 | 124500 | 1960733625 | 23000 | 23050 | 23050 | 23000 | 1253 |
| 354 | 20250410 | 124400 | 1931913875 | 23000 | 23000 | 23050 | 22950 | 638 |
| 355 | 20250410 | 124300 | 1917240625 | 23000 | 23050 | 23050 | 23000 | 328 |
| 356 | 20250410 | 124200 | 1909693925 | 23050 | 23050 | 23050 | 23050 | 11 |
| 357 | 20250410 | 124100 | 1909440375 | 23050 | 23050 | 23050 | 23000 | 201 |
| 358 | 20250410 | 124000 | 1904807375 | 23000 | 23000 | 23000 | 23000 | 15 |
| 359 | 20250410 | 123900 | 1904462375 | 23000 | 23100 | 23100 | 22950 | 1910 |
| 360 | 20250410 | 123800 | 1860486075 | 23100 | 23100 | 23100 | 23100 | 11 |
| 361 | 20250410 | 123700 | 1860231975 | 23100 | 23150 | 23150 | 23100 | 18 |
| 362 | 20250410 | 123600 | 1859816125 | 23100 | 23100 | 23100 | 23100 | 11 |
| 363 | 20250410 | 123500 | 1859562025 | 23100 | 23150 | 23150 | 23100 | 197 |
| 364 | 20250410 | 123400 | 1855003475 | 23150 | 23200 | 23200 | 23150 | 356 |
| 365 | 20250410 | 123300 | 1846760275 | 23250 | 23250 | 23250 | 23250 | 1 |
| 366 | 20250410 | 123200 | 1846737025 | 23200 | 23150 | 23200 | 23100 | 1074 |
| 367 | 20250410 | 123100 | 1821822825 | 23150 | 23300 | 23300 | 23100 | 2083 |
| 368 | 20250410 | 123000 | 1773549775 | 23300 | 23300 | 23300 | 23250 | 300 |
| 369 | 20250410 | 122900 | 1766559825 | 23350 | 23300 | 23350 | 23300 | 11 |
| 370 | 20250410 | 122800 | 1766303475 | 23350 | 23300 | 23350 | 23250 | 230 |
| 371 | 20250410 | 122700 | 1760949075 | 23300 | 23300 | 23300 | 23300 | 374 |
| 372 | 20250410 | 122600 | 1752234875 | 23350 | 23350 | 23400 | 23350 | 1985 |
| 373 | 20250410 | 122500 | 1705881275 | 23350 | 23350 | 23350 | 23350 | 857 |
| 374 | 20250410 | 122400 | 1685870325 | 23350 | 23450 | 23450 | 23300 | 435 |
| 375 | 20250410 | 122300 | 1675706275 | 23450 | 23450 | 23450 | 23450 | 35 |
| 376 | 20250410 | 122200 | 1674885525 | 23450 | 23500 | 23500 | 23450 | 22 |
| 377 | 20250410 | 122100 | 1674369575 | 23450 | 23450 | 23450 | 23450 | 27 |
| 378 | 20250410 | 122000 | 1673736425 | 23400 | 23500 | 23550 | 23400 | 1104 |
| 379 | 20250410 | 121900 | 1647795275 | 23500 | 23550 | 23550 | 23450 | 1208 |
| 380 | 20250410 | 121800 | 1619366475 | 23600 | 23600 | 23650 | 23550 | 1473 |
| 381 | 20250410 | 121700 | 1584582475 | 23600 | 23650 | 23650 | 23600 | 59 |
| 382 | 20250410 | 121600 | 1583190025 | 23600 | 23600 | 23600 | 23600 | 2 |
| 383 | 20250410 | 121500 | 1583142825 | 23600 | 23600 | 23600 | 23600 | 65 |
| 384 | 20250410 | 121400 | 1581608825 | 23650 | 23600 | 23650 | 23600 | 22 |
| 385 | 20250410 | 121300 | 1581089075 | 23600 | 23600 | 23600 | 23600 | 0 |
| 386 | 20250410 | 121200 | 1581089075 | 23600 | 23600 | 23600 | 23600 | 45 |
| 387 | 20250410 | 121100 | 1580027075 | 23650 | 23600 | 23650 | 23600 | 7 |
| 388 | 20250410 | 121000 | 1579861575 | 23600 | 23700 | 23700 | 23600 | 18 |
| 389 | 20250410 | 120900 | 1579436675 | 23600 | 23600 | 23600 | 23600 | 0 |
| 390 | 20250410 | 120800 | 1579436675 | 23600 | 23600 | 23600 | 23600 | 1 |
| 391 | 20250410 | 120700 | 1579413075 | 23700 | 23600 | 23700 | 23550 | 1467 |
| 392 | 20250410 | 120600 | 1544769425 | 23600 | 23550 | 23600 | 23550 | 54 |
| 393 | 20250410 | 120500 | 1543495175 | 23600 | 23600 | 23600 | 23600 | 200 |
| 394 | 20250410 | 120400 | 1538775175 | 23550 | 23550 | 23550 | 23550 | 1 |
| 395 | 20250410 | 120300 | 1538751625 | 23550 | 23550 | 23600 | 23550 | 661 |
| 396 | 20250410 | 120200 | 1523181875 | 23500 | 23600 | 23600 | 23500 | 3115 |
| 397 | 20250410 | 120100 | 1449767025 | 23600 | 23600 | 23600 | 23600 | 0 |
| 398 | 20250410 | 120000 | 1449767025 | 23600 | 23600 | 23600 | 23600 | 3 |
| 399 | 20250410 | 115900 | 1449696225 | 23650 | 23700 | 23750 | 23650 | 1340 |
| 400 | 20250410 | 115800 | 1417957925 | 23700 | 23700 | 23700 | 23700 | 69 |
| 401 | 20250410 | 115700 | 1416322625 | 23700 | 23700 | 23700 | 23700 | 1 |
| 402 | 20250410 | 115600 | 1416298925 | 23750 | 23750 | 23750 | 23750 | 0 |
| 403 | 20250410 | 115500 | 1416298925 | 23750 | 23700 | 23750 | 23700 | 2 |
| 404 | 20250410 | 115400 | 1416251475 | 23700 | 23750 | 23750 | 23700 | 17 |
| 405 | 20250410 | 115300 | 1415847775 | 23700 | 23700 | 23700 | 23700 | 1 |
| 406 | 20250410 | 115200 | 1415824075 | 23750 | 23750 | 23750 | 23750 | 0 |
| 407 | 20250410 | 115100 | 1415824075 | 23750 | 23750 | 23750 | 23750 | 1 |
| 408 | 20250410 | 115000 | 1415800325 | 23700 | 23700 | 23700 | 23700 | 0 |
| 409 | 20250410 | 114900 | 1415800325 | 23700 | 23700 | 23750 | 23700 | 7 |
| 410 | 20250410 | 114800 | 1415634375 | 23700 | 23700 | 23700 | 23700 | 2 |
| 411 | 20250410 | 114700 | 1415586975 | 23750 | 23750 | 23750 | 23750 | 1 |
| 412 | 20250410 | 114600 | 1415563225 | 23700 | 23700 | 23700 | 23700 | 0 |
| 413 | 20250410 | 114500 | 1415563225 | 23700 | 23750 | 23800 | 23700 | 305 |
| 414 | 20250410 | 114400 | 1408319725 | 23800 | 23800 | 23800 | 23800 | 1 |
| 415 | 20250410 | 114300 | 1408295925 | 23700 | 23750 | 23750 | 23700 | 394 |
| 416 | 20250410 | 114200 | 1398948425 | 23700 | 23650 | 23700 | 23650 | 132 |
| 417 | 20250410 | 114100 | 1395820275 | 23700 | 23650 | 23700 | 23650 | 235 |
| 418 | 20250410 | 114000 | 1390255775 | 23650 | 23700 | 23750 | 23650 | 230 |
| 419 | 20250410 | 113900 | 1384804775 | 23650 | 23650 | 23650 | 23650 | 2 |
| 420 | 20250410 | 113800 | 1384757475 | 23700 | 23650 | 23700 | 23650 | 408 |
| 421 | 20250410 | 113700 | 1375092875 | 23700 | 23750 | 23750 | 23650 | 315 |
| 422 | 20250410 | 113600 | 1367631875 | 23650 | 23750 | 23750 | 23650 | 2 |
| 423 | 20250410 | 113500 | 1367584475 | 23650 | 23700 | 23700 | 23650 | 368 |
| 424 | 20250410 | 113400 | 1358864425 | 23650 | 23650 | 23650 | 23650 | 21 |
| 425 | 20250410 | 113300 | 1358367775 | 23650 | 23650 | 23650 | 23650 | 1 |
| 426 | 20250410 | 113200 | 1358344125 | 23650 | 23650 | 23700 | 23650 | 28 |
| 427 | 20250410 | 113100 | 1357681125 | 23700 | 23700 | 23700 | 23700 | 8 |
| 428 | 20250410 | 113000 | 1357491525 | 23650 | 23600 | 23650 | 23600 | 707 |
| 429 | 20250410 | 112900 | 1340791875 | 23600 | 23600 | 23600 | 23600 | 62 |
| 430 | 20250410 | 112800 | 1339328675 | 23650 | 23600 | 23650 | 23600 | 7 |
| 431 | 20250410 | 112700 | 1339163425 | 23650 | 23650 | 23650 | 23650 | 0 |
| 432 | 20250410 | 112600 | 1339163425 | 23650 | 23650 | 23650 | 23650 | 10 |
| 433 | 20250410 | 112500 | 1338926925 | 23600 | 23650 | 23650 | 23600 | 3 |
| 434 | 20250410 | 112400 | 1338856075 | 23600 | 23600 | 23600 | 23600 | 1 |
| 435 | 20250410 | 112300 | 1338832475 | 23650 | 23650 | 23650 | 23650 | 119 |
| 436 | 20250410 | 112200 | 1336018125 | 23650 | 23650 | 23650 | 23650 | 16 |
| 437 | 20250410 | 112100 | 1335639725 | 23650 | 23650 | 23650 | 23650 | 136 |
| 438 | 20250410 | 112000 | 1332423325 | 23600 | 23650 | 23650 | 23600 | 35 |
| 439 | 20250410 | 111900 | 1331595725 | 23650 | 23600 | 23650 | 23600 | 26 |
| 440 | 20250410 | 111800 | 1330980875 | 23650 | 23650 | 23650 | 23650 | 102 |
| 441 | 20250410 | 111700 | 1328568575 | 23650 | 23650 | 23650 | 23650 | 1 |
| 442 | 20250410 | 111600 | 1328544925 | 23650 | 23600 | 23650 | 23550 | 537 |
| 443 | 20250410 | 111500 | 1315849775 | 23600 | 23550 | 23600 | 23550 | 229 |
| 444 | 20250410 | 111400 | 1310445925 | 23600 | 23550 | 23600 | 23550 | 54 |
| 445 | 20250410 | 111300 | 1309174025 | 23600 | 23550 | 23600 | 23550 | 144 |
| 446 | 20250410 | 111200 | 1305782525 | 23550 | 23450 | 23550 | 23450 | 432 |
| 447 | 20250410 | 111100 | 1295625425 | 23500 | 23550 | 23550 | 23500 | 183 |
| 448 | 20250410 | 111000 | 1291324875 | 23500 | 23500 | 23550 | 23500 | 304 |
| 449 | 20250410 | 110900 | 1284180825 | 23500 | 23500 | 23550 | 23450 | 1147 |
| 450 | 20250410 | 110800 | 1257226325 | 23500 | 23550 | 23550 | 23500 | 166 |
| 451 | 20250410 | 110700 | 1253318675 | 23550 | 23550 | 23550 | 23550 | 14 |
| 452 | 20250410 | 110600 | 1252988975 | 23550 | 23600 | 23600 | 23550 | 17 |
| 453 | 20250410 | 110500 | 1252588575 | 23550 | 23550 | 23550 | 23550 | 30 |
| 454 | 20250410 | 110400 | 1251882075 | 23550 | 23550 | 23550 | 23550 | 220 |
| 455 | 20250410 | 110300 | 1246701075 | 23600 | 23600 | 23600 | 23550 | 21 |
| 456 | 20250410 | 110200 | 1246205525 | 23550 | 23600 | 23600 | 23550 | 45 |
| 457 | 20250410 | 110100 | 1245143575 | 23600 | 23600 | 23600 | 23600 | 0 |
| 458 | 20250410 | 110000 | 1245143575 | 23600 | 23600 | 23600 | 23600 | 69 |
| 459 | 20250410 | 105900 | 1243515175 | 23550 | 23600 | 23650 | 23550 | 142 |
| 460 | 20250410 | 105800 | 1240157975 | 23650 | 23900 | 23900 | 23650 | 595 |
| 461 | 20250410 | 105700 | 1226049125 | 23900 | 23850 | 23900 | 23800 | 18 |
| 462 | 20250410 | 105600 | 1225619925 | 23850 | 23800 | 23900 | 23800 | 226 |
| 463 | 20250410 | 105500 | 1220232125 | 23900 | 23950 | 23950 | 23850 | 172 |
| 464 | 20250410 | 105400 | 1216122975 | 23950 | 23950 | 23950 | 23900 | 274 |
| 465 | 20250410 | 105300 | 1209564675 | 23900 | 23950 | 23950 | 23900 | 340 |
| 466 | 20250410 | 105200 | 1201434675 | 23950 | 23900 | 23950 | 23500 | 1347 |
| 467 | 20250410 | 105100 | 1169389875 | 23900 | 24000 | 24000 | 23900 | 311 |
| 468 | 20250410 | 105000 | 1161953275 | 24000 | 24000 | 24050 | 23900 | 824 |
| 469 | 20250410 | 104900 | 1142181925 | 24050 | 23900 | 24050 | 23850 | 1632 |
| 470 | 20250410 | 104800 | 1103130825 | 23850 | 23700 | 23900 | 23700 | 3450 |
| 471 | 20250410 | 104700 | 1021159875 | 23750 | 23650 | 23950 | 23600 | 1417 |
| 472 | 20250410 | 104600 | 987416225 | 23550 | 23550 | 23600 | 23550 | 234 |
| 473 | 20250410 | 104500 | 981901525 | 23550 | 23500 | 23550 | 23500 | 158 |
| 474 | 20250410 | 104400 | 978180875 | 23500 | 23550 | 23550 | 23500 | 55 |
| 475 | 20250410 | 104300 | 976885675 | 23600 | 23600 | 23600 | 23600 | 1 |
| 476 | 20250410 | 104200 | 976862075 | 23600 | 23500 | 23600 | 23500 | 2 |
| 477 | 20250410 | 104100 | 976814975 | 23500 | 23500 | 23500 | 23500 | 1 |
| 478 | 20250410 | 104000 | 976791475 | 23500 | 23550 | 23550 | 23500 | 23 |
| 479 | 20250410 | 103900 | 976249875 | 23550 | 23500 | 23550 | 23500 | 138 |
| 480 | 20250410 | 103800 | 973005625 | 23450 | 23450 | 23450 | 23450 | 31 |
| 481 | 20250410 | 103700 | 972278675 | 23450 | 23450 | 23450 | 23400 | 276 |
| 482 | 20250410 | 103600 | 965812675 | 23500 | 23500 | 23500 | 23500 | 0 |
| 483 | 20250410 | 103500 | 965812675 | 23500 | 23500 | 23500 | 23500 | 1 |
| 484 | 20250410 | 103400 | 965789175 | 23500 | 23500 | 23550 | 23450 | 130 |
| 485 | 20250410 | 103300 | 962734175 | 23500 | 23500 | 23500 | 23500 | 1003 |
| 486 | 20250410 | 103200 | 939163675 | 23600 | 23600 | 23600 | 23600 | 3 |
| 487 | 20250410 | 103100 | 939092875 | 23600 | 23550 | 23600 | 23550 | 52 |
| 488 | 20250410 | 103000 | 937867725 | 23550 | 23550 | 23550 | 23550 | 248 |
| 489 | 20250410 | 102900 | 932027325 | 23550 | 23550 | 23550 | 23550 | 4 |
| 490 | 20250410 | 102800 | 931933125 | 23550 | 23500 | 23550 | 23500 | 251 |
| 491 | 20250410 | 102700 | 926024575 | 23450 | 23450 | 23450 | 23450 | 39 |
| 492 | 20250410 | 102600 | 925110025 | 23500 | 23500 | 23500 | 23400 | 1370 |
| 493 | 20250410 | 102500 | 892936025 | 23500 | 23500 | 23500 | 23450 | 417 |
| 494 | 20250410 | 102400 | 883137275 | 23550 | 23550 | 23550 | 23550 | 2 |
| 495 | 20250410 | 102300 | 883090175 | 23500 | 23500 | 23500 | 23500 | 60 |
| 496 | 20250410 | 102200 | 881680175 | 23500 | 23550 | 23550 | 23450 | 795 |
| 497 | 20250410 | 102100 | 862997625 | 23600 | 23600 | 23600 | 23600 | 68 |
| 498 | 20250410 | 102000 | 861392825 | 23600 | 23500 | 23600 | 23500 | 376 |
| 499 | 20250410 | 101900 | 852542375 | 23600 | 23600 | 23600 | 23500 | 327 |
| 500 | 20250410 | 101800 | 844853475 | 23500 | 23500 | 23500 | 23500 | 158 |
| 501 | 20250410 | 101700 | 841140475 | 23550 | 23650 | 23700 | 23550 | 161 |
| 502 | 20250410 | 101600 | 837342975 | 23700 | 23600 | 23700 | 23500 | 185 |
| 503 | 20250410 | 101500 | 832974175 | 23650 | 23850 | 23850 | 23550 | 591 |
| 504 | 20250410 | 101400 | 818994925 | 23850 | 23700 | 23850 | 23700 | 131 |
| 505 | 20250410 | 101300 | 815879975 | 23850 | 23750 | 23850 | 23650 | 135 |
| 506 | 20250410 | 101200 | 812669225 | 23850 | 23850 | 23850 | 23850 | 121 |
| 507 | 20250410 | 101100 | 809783375 | 23900 | 23700 | 23900 | 23700 | 119 |
| 508 | 20250410 | 101000 | 806952275 | 23700 | 23750 | 23800 | 23650 | 72 |
| 509 | 20250410 | 100900 | 805243125 | 23800 | 23850 | 23850 | 23750 | 100 |
| 510 | 20250410 | 100800 | 802862475 | 23850 | 23650 | 23850 | 23650 | 190 |
| 511 | 20250410 | 100700 | 798355575 | 23800 | 23600 | 23800 | 23600 | 37 |
| 512 | 20250410 | 100600 | 797475375 | 23850 | 23850 | 23850 | 23850 | 89 |
| 513 | 20250410 | 100500 | 795352725 | 23850 | 23800 | 23850 | 23800 | 98 |
| 514 | 20250410 | 100400 | 793017525 | 23800 | 23800 | 23800 | 23800 | 50 |
| 515 | 20250410 | 100300 | 791827525 | 23800 | 23650 | 23800 | 23650 | 85 |
| 516 | 20250410 | 100200 | 789808675 | 23650 | 23800 | 23800 | 23600 | 61 |
| 517 | 20250410 | 100100 | 788358025 | 23800 | 23800 | 23800 | 23550 | 91 |
| 518 | 20250410 | 100000 | 786192475 | 23800 | 23550 | 23800 | 23550 | 68 |
| 519 | 20250410 | 095900 | 784578725 | 23700 | 23700 | 23700 | 23700 | 43 |
| 520 | 20250410 | 095800 | 783559625 | 23700 | 23700 | 23700 | 23550 | 61 |
| 521 | 20250410 | 095700 | 782114525 | 23700 | 23700 | 23700 | 23700 | 47 |
| 522 | 20250410 | 095600 | 781000625 | 23700 | 23650 | 23700 | 23600 | 380 |
| 523 | 20250410 | 095500 | 772007975 | 23600 | 23600 | 23600 | 23600 | 70 |
| 524 | 20250410 | 095400 | 770355975 | 23600 | 23600 | 23600 | 23600 | 0 |
| 525 | 20250410 | 095300 | 770355975 | 23600 | 23600 | 23600 | 23600 | 1 |
| 526 | 20250410 | 095200 | 770332375 | 23600 | 23550 | 23600 | 23550 | 153 |
| 527 | 20250410 | 095100 | 766728575 | 23550 | 23550 | 23550 | 23550 | 15 |
| 528 | 20250410 | 095000 | 766375325 | 23550 | 23550 | 23550 | 23550 | 19 |
| 529 | 20250410 | 094900 | 765927875 | 23550 | 23550 | 23550 | 23550 | 13 |
| 530 | 20250410 | 094800 | 765621725 | 23550 | 23500 | 23550 | 23500 | 15 |
| 531 | 20250410 | 094700 | 765268975 | 23550 | 23650 | 23650 | 23550 | 284 |
| 532 | 20250410 | 094600 | 758580175 | 23550 | 23550 | 23600 | 23550 | 105 |
| 533 | 20250410 | 094500 | 756103975 | 23550 | 23550 | 23550 | 23550 | 7 |
| 534 | 20250410 | 094400 | 755939125 | 23550 | 23600 | 23600 | 23550 | 213 |
| 535 | 20250410 | 094300 | 750918975 | 23600 | 23550 | 23600 | 23550 | 16 |
| 536 | 20250410 | 094200 | 750541925 | 23600 | 23650 | 23650 | 23600 | 208 |
| 537 | 20250410 | 094100 | 745632525 | 23650 | 23650 | 23650 | 23600 | 129 |
| 538 | 20250410 | 094000 | 742588025 | 23600 | 23650 | 23650 | 23600 | 31 |
| 539 | 20250410 | 093900 | 741856325 | 23600 | 23650 | 23700 | 23600 | 397 |
| 540 | 20250410 | 093800 | 732480125 | 23650 | 23650 | 23700 | 23600 | 147 |
| 541 | 20250410 | 093700 | 729006025 | 23650 | 23750 | 23750 | 23650 | 340 |
| 542 | 20250410 | 093600 | 720950875 | 23850 | 23750 | 23850 | 23750 | 113 |
| 543 | 20250410 | 093500 | 718257975 | 23750 | 23750 | 23750 | 23750 | 153 |
| 544 | 20250410 | 093400 | 714624225 | 23850 | 23750 | 23850 | 23750 | 425 |
| 545 | 20250410 | 093300 | 704519425 | 23800 | 23800 | 23800 | 23800 | 1 |
| 546 | 20250410 | 093200 | 704495625 | 23800 | 23800 | 23850 | 23800 | 219 |
| 547 | 20250410 | 093100 | 699280575 | 23850 | 23950 | 23950 | 23800 | 12 |
| 548 | 20250410 | 093000 | 698994775 | 23950 | 23850 | 23950 | 23800 | 536 |
| 549 | 20250410 | 092900 | 686220225 | 23950 | 23900 | 23950 | 23800 | 705 |
| 550 | 20250410 | 092800 | 669400225 | 23950 | 23850 | 23950 | 23850 | 392 |
| 551 | 20250410 | 092700 | 660035475 | 23850 | 23900 | 23900 | 23850 | 99 |
| 552 | 20250410 | 092600 | 657673475 | 23900 | 23850 | 23950 | 23850 | 352 |
| 553 | 20250410 | 092500 | 649277825 | 24000 | 24000 | 24000 | 24000 | 0 |
| 554 | 20250410 | 092400 | 649277825 | 24000 | 24000 | 24050 | 23800 | 1737 |
| 555 | 20250410 | 092300 | 607682025 | 23800 | 23850 | 23950 | 23800 | 756 |
| 556 | 20250410 | 092200 | 589618725 | 23800 | 23800 | 23850 | 23750 | 516 |
| 557 | 20250410 | 092100 | 577343775 | 23750 | 23850 | 23850 | 23750 | 469 |
| 558 | 20250410 | 092000 | 566181975 | 23900 | 23950 | 23950 | 23800 | 234 |
| 559 | 20250410 | 091900 | 560594825 | 24000 | 23900 | 24000 | 23900 | 98 |
| 560 | 20250410 | 091800 | 558243575 | 23900 | 24025 | 24025 | 23900 | 529 |
| 561 | 20250410 | 091700 | 545559700 | 24025 | 23850 | 24050 | 23850 | 3363 |
| 562 | 20250410 | 091600 | 464957825 | 23850 | 23900 | 23900 | 23825 | 154 |
| 563 | 20250410 | 091500 | 461284575 | 23825 | 23850 | 23850 | 23775 | 418 |
| 564 | 20250410 | 091400 | 451319725 | 23750 | 23650 | 23800 | 23600 | 655 |
| 565 | 20250410 | 091300 | 435764575 | 23650 | 23600 | 23700 | 23550 | 770 |
| 566 | 20250410 | 091200 | 417567075 | 23450 | 23400 | 23650 | 23400 | 605 |
| 567 | 20250410 | 091100 | 403310325 | 23400 | 23450 | 23550 | 23350 | 368 |
| 568 | 20250410 | 091000 | 394682325 | 23450 | 23450 | 23450 | 23450 | 15 |
| 569 | 20250410 | 090900 | 394330575 | 23600 | 23550 | 23600 | 23350 | 68 |
| 570 | 20250410 | 090800 | 392734425 | 23500 | 23700 | 23700 | 23500 | 1069 |
| 571 | 20250410 | 090700 | 367426825 | 23750 | 23700 | 23750 | 23700 | 321 |
| 572 | 20250410 | 090600 | 359819075 | 23700 | 23800 | 23800 | 23650 | 1113 |
| 573 | 20250410 | 090500 | 333434900 | 23800 | 23750 | 23800 | 23600 | 500 |
| 574 | 20250410 | 090400 | 321564000 | 23750 | 23500 | 23900 | 23450 | 6666 |
| 575 | 20250410 | 090300 | 164019700 | 23500 | 23400 | 23500 | 23350 | 1098 |
| 576 | 20250410 | 090200 | 138289800 | 23350 | 23250 | 23400 | 23250 | 728 |
| 577 | 20250410 | 090100 | 121287100 | 23300 | 23300 | 23350 | 23150 | 1796 |
| 578 | 20250410 | 090000 | 79539300 | 23200 | 22700 | 23400 | 22700 | 3463 |