31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 184800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 4198 |
| 3 | 20250414 | 184700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20250414 | 184600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20250414 | 184500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20250414 | 184400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20250414 | 184300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20250414 | 184200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20250414 | 184100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20250414 | 184000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20250414 | 183900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20250414 | 183800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20250414 | 183700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20250414 | 183600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20250414 | 183500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20250414 | 183400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20250414 | 183300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20250414 | 183200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20250414 | 183100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20250414 | 183000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20250414 | 182900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20250414 | 182800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20250414 | 182700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20250414 | 182600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20250414 | 182500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20250414 | 182400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20250414 | 182300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20250414 | 182200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20250414 | 182100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20250414 | 182000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20250414 | 181900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20250414 | 181800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 4198 |
| 33 | 20250414 | 181700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20250414 | 181600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20250414 | 181500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20250414 | 181400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20250414 | 181300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20250414 | 181200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20250414 | 181100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20250414 | 181000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20250414 | 180900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20250414 | 180800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20250414 | 180700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20250414 | 180600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20250414 | 180500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20250414 | 180400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20250414 | 180300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20250414 | 180200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20250414 | 180100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20250414 | 180000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20250414 | 175900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20250414 | 175800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20250414 | 175700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20250414 | 175600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20250414 | 175500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20250414 | 175400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20250414 | 175300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20250414 | 175200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20250414 | 175100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20250414 | 175000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20250414 | 174900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20250414 | 174800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 4198 |
| 63 | 20250414 | 174700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20250414 | 174600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20250414 | 174500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20250414 | 174400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20250414 | 174300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20250414 | 174200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20250414 | 174100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20250414 | 174000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20250414 | 173900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20250414 | 173800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20250414 | 173700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20250414 | 173600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20250414 | 173500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20250414 | 173400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20250414 | 173300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20250414 | 173200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20250414 | 173100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20250414 | 173000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20250414 | 172900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20250414 | 172800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20250414 | 172700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20250414 | 172600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20250414 | 172500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20250414 | 172400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20250414 | 172300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20250414 | 172200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20250414 | 172100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20250414 | 172000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20250414 | 171900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20250414 | 171800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 4198 |
| 93 | 20250414 | 171700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20250414 | 171600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20250414 | 171500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20250414 | 171400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20250414 | 171300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20250414 | 171200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20250414 | 171100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20250414 | 171000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20250414 | 170900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20250414 | 170800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20250414 | 170700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20250414 | 170600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20250414 | 170500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20250414 | 170400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20250414 | 170300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20250414 | 170200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20250414 | 170100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20250414 | 170000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20250414 | 165900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20250414 | 165800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20250414 | 165700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20250414 | 165600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20250414 | 165500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20250414 | 165400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20250414 | 165300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20250414 | 165200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20250414 | 165100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20250414 | 165000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20250414 | 164900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20250414 | 164800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 4198 |
| 123 | 20250414 | 164700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20250414 | 164600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20250414 | 164500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20250414 | 164400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20250414 | 164300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20250414 | 164200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20250414 | 164100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20250414 | 164000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20250414 | 163900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20250414 | 163800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20250414 | 163700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20250414 | 163600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20250414 | 163500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20250414 | 163400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20250414 | 163300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20250414 | 163200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20250414 | 163100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20250414 | 163000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20250414 | 162900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20250414 | 162800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20250414 | 162700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20250414 | 162600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20250414 | 162500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20250414 | 162400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20250414 | 162300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20250414 | 162200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20250414 | 162100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20250414 | 162000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20250414 | 161900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20250414 | 161800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 4198 |
| 153 | 20250414 | 161700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20250414 | 161600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20250414 | 161500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20250414 | 161400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20250414 | 161300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20250414 | 161200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20250414 | 161100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20250414 | 161000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20250414 | 160900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20250414 | 160800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20250414 | 160700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20250414 | 160600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20250414 | 160500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20250414 | 160400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20250414 | 160300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20250414 | 160200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20250414 | 160100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20250414 | 160000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20250414 | 155900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20250414 | 155800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20250414 | 155700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20250414 | 155600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20250414 | 155500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20250414 | 155400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20250414 | 155300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20250414 | 155200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20250414 | 155100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20250414 | 155000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20250414 | 154900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20250414 | 154800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 4198 |
| 183 | 20250414 | 154700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20250414 | 154600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20250414 | 154500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20250414 | 154400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20250414 | 154300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20250414 | 154200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20250414 | 154100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20250414 | 154000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20250414 | 153900 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20250414 | 153800 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20250414 | 153700 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20250414 | 153600 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20250414 | 153500 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20250414 | 153400 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20250414 | 153300 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20250414 | 153200 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20250414 | 153100 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20250414 | 153000 | 9788733600 | 32750 | 32750 | 32750 | 32750 | 4198 |
| 201 | 20250414 | 152900 | 9651249100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20250414 | 152800 | 9651249100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20250414 | 152700 | 9651249100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20250414 | 152600 | 9651249100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20250414 | 152500 | 9651249100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20250414 | 152400 | 9651249100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20250414 | 152300 | 9651249100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20250414 | 152200 | 9651249100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20250414 | 152100 | 9651249100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20250414 | 152000 | 9651249100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20250414 | 151900 | 9651249100 | 32750 | 32750 | 32750 | 32700 | 336 |
| 212 | 20250414 | 151800 | 9640257650 | 32750 | 32750 | 32750 | 32700 | 31 |
| 213 | 20250414 | 151700 | 9639242800 | 32750 | 32750 | 32750 | 32700 | 666 |
| 214 | 20250414 | 151600 | 9617444250 | 32700 | 32750 | 32750 | 32700 | 558 |
| 215 | 20250414 | 151500 | 9599184500 | 32750 | 32800 | 32800 | 32700 | 373 |
| 216 | 20250414 | 151400 | 9586968100 | 32750 | 32750 | 32800 | 32750 | 272 |
| 217 | 20250414 | 151300 | 9578048050 | 32800 | 32750 | 32800 | 32750 | 183 |
| 218 | 20250414 | 151200 | 9572046150 | 32750 | 32750 | 32800 | 32650 | 1843 |
| 219 | 20250414 | 151100 | 9511727250 | 32700 | 32800 | 32800 | 32700 | 297 |
| 220 | 20250414 | 151000 | 9502000800 | 32750 | 32750 | 32750 | 32700 | 530 |
| 221 | 20250414 | 150900 | 9484661100 | 32750 | 32750 | 32750 | 32700 | 1381 |
| 222 | 20250414 | 150800 | 9439488850 | 32750 | 32800 | 32850 | 32750 | 776 |
| 223 | 20250414 | 150700 | 9414032950 | 32800 | 32850 | 32850 | 32700 | 2261 |
| 224 | 20250414 | 150600 | 9340015050 | 32850 | 32800 | 32850 | 32750 | 1061 |
| 225 | 20250414 | 150500 | 9305221900 | 32800 | 32850 | 32850 | 32800 | 570 |
| 226 | 20250414 | 150400 | 9286513900 | 32850 | 32800 | 32850 | 32750 | 770 |
| 227 | 20250414 | 150300 | 9261251000 | 32800 | 32850 | 32850 | 32800 | 524 |
| 228 | 20250414 | 150200 | 9244047600 | 32850 | 32800 | 32850 | 32775 | 677 |
| 229 | 20250414 | 150100 | 9221818700 | 32850 | 32800 | 32850 | 32750 | 700 |
| 230 | 20250414 | 150000 | 9198841450 | 32750 | 32750 | 32850 | 32750 | 719 |
| 231 | 20250414 | 145900 | 9175243100 | 32750 | 32800 | 32800 | 32750 | 1016 |
| 232 | 20250414 | 145800 | 9141943700 | 32800 | 32850 | 32850 | 32750 | 790 |
| 233 | 20250414 | 145700 | 9116007000 | 32850 | 32850 | 32850 | 32750 | 1202 |
| 234 | 20250414 | 145600 | 9076554000 | 32800 | 32850 | 32850 | 32750 | 563 |
| 235 | 20250414 | 145500 | 9058076850 | 32800 | 32850 | 32850 | 32750 | 848 |
| 236 | 20250414 | 145400 | 9030257350 | 32800 | 32900 | 32900 | 32800 | 605 |
| 237 | 20250414 | 145300 | 9010391050 | 32900 | 32850 | 32900 | 32800 | 936 |
| 238 | 20250414 | 145200 | 8979631750 | 32850 | 32850 | 32900 | 32800 | 963 |
| 239 | 20250414 | 145100 | 8947984450 | 32900 | 32900 | 32900 | 32850 | 732 |
| 240 | 20250414 | 145000 | 8923908100 | 32900 | 32900 | 32900 | 32850 | 532 |
| 241 | 20250414 | 144900 | 8906405550 | 32900 | 32900 | 32900 | 32800 | 885 |
| 242 | 20250414 | 144800 | 8877304550 | 32850 | 32900 | 32900 | 32800 | 422 |
| 243 | 20250414 | 144700 | 8863424800 | 32800 | 32850 | 32900 | 32800 | 927 |
| 244 | 20250414 | 144600 | 8832958800 | 32800 | 32850 | 32850 | 32750 | 875 |
| 245 | 20250414 | 144500 | 8804242850 | 32850 | 32850 | 32850 | 32800 | 688 |
| 246 | 20250414 | 144400 | 8781643650 | 32800 | 32800 | 32850 | 32750 | 241 |
| 247 | 20250414 | 144300 | 8773731850 | 32800 | 32800 | 32850 | 32750 | 2448 |
| 248 | 20250414 | 144200 | 8693492450 | 32800 | 32800 | 32850 | 32750 | 349 |
| 249 | 20250414 | 144100 | 8682045450 | 32800 | 32800 | 32850 | 32800 | 159 |
| 250 | 20250414 | 144000 | 8676824100 | 32800 | 32850 | 32850 | 32750 | 487 |
| 251 | 20250414 | 143900 | 8660847650 | 32850 | 32800 | 32850 | 32800 | 400 |
| 252 | 20250414 | 143800 | 8647713250 | 32800 | 32900 | 32900 | 32800 | 1045 |
| 253 | 20250414 | 143700 | 8613398900 | 32850 | 32850 | 32850 | 32800 | 715 |
| 254 | 20250414 | 143600 | 8589920750 | 32850 | 32800 | 32850 | 32800 | 439 |
| 255 | 20250414 | 143500 | 8575505750 | 32800 | 32850 | 32850 | 32800 | 394 |
| 256 | 20250414 | 143400 | 8562574550 | 32850 | 32800 | 32850 | 32800 | 829 |
| 257 | 20250414 | 143300 | 8535359075 | 32800 | 32850 | 32850 | 32800 | 683 |
| 258 | 20250414 | 143200 | 8512949625 | 32850 | 32800 | 32850 | 32800 | 443 |
| 259 | 20250414 | 143100 | 8498411175 | 32850 | 32750 | 32850 | 32750 | 556 |
| 260 | 20250414 | 143000 | 8480171625 | 32800 | 32750 | 32850 | 32750 | 456 |
| 261 | 20250414 | 142900 | 8465223425 | 32750 | 32800 | 32850 | 32750 | 1248 |
| 262 | 20250414 | 142800 | 8424285225 | 32850 | 32800 | 32850 | 32800 | 495 |
| 263 | 20250414 | 142700 | 8408045025 | 32750 | 32850 | 32850 | 32750 | 1322 |
| 264 | 20250414 | 142600 | 8364673425 | 32850 | 32800 | 32850 | 32750 | 998 |
| 265 | 20250414 | 142500 | 8331916050 | 32800 | 32850 | 32850 | 32800 | 406 |
| 266 | 20250414 | 142400 | 8318584500 | 32850 | 32800 | 32850 | 32750 | 786 |
| 267 | 20250414 | 142300 | 8292804400 | 32800 | 32800 | 32850 | 32750 | 285 |
| 268 | 20250414 | 142200 | 8283452800 | 32800 | 32800 | 32850 | 32750 | 513 |
| 269 | 20250414 | 142100 | 8266623425 | 32800 | 32800 | 32850 | 32750 | 559 |
| 270 | 20250414 | 142000 | 8248288425 | 32800 | 32750 | 32800 | 32750 | 509 |
| 271 | 20250414 | 141900 | 8231612675 | 32800 | 32800 | 32800 | 32750 | 244 |
| 272 | 20250414 | 141800 | 8223614025 | 32750 | 32750 | 32800 | 32700 | 551 |
| 273 | 20250414 | 141700 | 8205578175 | 32750 | 32750 | 32800 | 32700 | 821 |
| 274 | 20250414 | 141600 | 8178698475 | 32750 | 32700 | 32800 | 32700 | 659 |
| 275 | 20250414 | 141500 | 8157103325 | 32750 | 32800 | 32800 | 32700 | 486 |
| 276 | 20250414 | 141400 | 8141187075 | 32750 | 32800 | 32800 | 32750 | 577 |
| 277 | 20250414 | 141300 | 8122279525 | 32800 | 32850 | 32850 | 32800 | 624 |
| 278 | 20250414 | 141200 | 8101806225 | 32800 | 32800 | 32850 | 32750 | 734 |
| 279 | 20250414 | 141100 | 8077706375 | 32750 | 32800 | 32850 | 32750 | 378 |
| 280 | 20250414 | 141000 | 8065304675 | 32800 | 32800 | 32850 | 32750 | 643 |
| 281 | 20250414 | 140900 | 8044208375 | 32800 | 32800 | 32850 | 32800 | 428 |
| 282 | 20250414 | 140800 | 8030152075 | 32750 | 32800 | 32850 | 32750 | 2596 |
| 283 | 20250414 | 140700 | 7944934025 | 32800 | 32750 | 32800 | 32750 | 405 |
| 284 | 20250414 | 140600 | 7931661875 | 32750 | 32700 | 32800 | 32700 | 151 |
| 285 | 20250414 | 140500 | 7926715675 | 32750 | 32700 | 32800 | 32700 | 1007 |
| 286 | 20250414 | 140400 | 7893733225 | 32700 | 32750 | 32750 | 32700 | 187 |
| 287 | 20250414 | 140300 | 7887612425 | 32750 | 32700 | 32800 | 32700 | 626 |
| 288 | 20250414 | 140200 | 7867109025 | 32750 | 32700 | 32750 | 32700 | 336 |
| 289 | 20250414 | 140100 | 7856105625 | 32750 | 32650 | 32750 | 32650 | 268 |
| 290 | 20250414 | 140000 | 7847341925 | 32650 | 32700 | 32750 | 32650 | 539 |
| 291 | 20250414 | 135900 | 7829710475 | 32750 | 32750 | 32750 | 32700 | 477 |
| 292 | 20250414 | 135800 | 7814094925 | 32700 | 32650 | 32750 | 32650 | 378 |
| 293 | 20250414 | 135700 | 7801734225 | 32650 | 32650 | 32700 | 32600 | 722 |
| 294 | 20250414 | 135600 | 7778158125 | 32650 | 32600 | 32700 | 32600 | 202 |
| 295 | 20250414 | 135500 | 7771554925 | 32600 | 32700 | 32700 | 32600 | 1508 |
| 296 | 20250414 | 135400 | 7722315325 | 32650 | 32700 | 32750 | 32650 | 1309 |
| 297 | 20250414 | 135300 | 7679524925 | 32700 | 32650 | 32750 | 32650 | 1121 |
| 298 | 20250414 | 135200 | 7642862025 | 32650 | 32700 | 32750 | 32650 | 832 |
| 299 | 20250414 | 135100 | 7615650675 | 32650 | 32650 | 32700 | 32650 | 828 |
| 300 | 20250414 | 135000 | 7588589725 | 32650 | 32650 | 32700 | 32650 | 227 |
| 301 | 20250414 | 134900 | 7581167525 | 32650 | 32700 | 32700 | 32650 | 273 |
| 302 | 20250414 | 134800 | 7572244825 | 32650 | 32650 | 32700 | 32650 | 356 |
| 303 | 20250414 | 134700 | 7560615825 | 32650 | 32650 | 32700 | 32650 | 538 |
| 304 | 20250414 | 134600 | 7543044075 | 32650 | 32650 | 32700 | 32600 | 1084 |
| 305 | 20250414 | 134500 | 7507650175 | 32650 | 32600 | 32650 | 32600 | 463 |
| 306 | 20250414 | 134400 | 7492546575 | 32600 | 32600 | 32650 | 32550 | 1498 |
| 307 | 20250414 | 134300 | 7443709975 | 32550 | 32550 | 32600 | 32500 | 156 |
| 308 | 20250414 | 134200 | 7438628325 | 32500 | 32600 | 32600 | 32500 | 1530 |
| 309 | 20250414 | 134100 | 7388770325 | 32550 | 32550 | 32600 | 32550 | 212 |
| 310 | 20250414 | 134000 | 7381861875 | 32500 | 32500 | 32550 | 32450 | 347 |
| 311 | 20250414 | 133900 | 7370571875 | 32550 | 32550 | 32600 | 32500 | 751 |
| 312 | 20250414 | 133800 | 7346102925 | 32550 | 32500 | 32600 | 32450 | 770 |
| 313 | 20250414 | 133700 | 7321048075 | 32500 | 32500 | 32550 | 32450 | 623 |
| 314 | 20250414 | 133600 | 7300791175 | 32550 | 32475 | 32550 | 32475 | 2173 |
| 315 | 20250414 | 133500 | 7230162175 | 32450 | 32450 | 32450 | 32450 | 3430 |
| 316 | 20250414 | 133400 | 7118858675 | 32400 | 32450 | 32450 | 32400 | 373 |
| 317 | 20250414 | 133300 | 7106760575 | 32400 | 32400 | 32450 | 32400 | 40 |
| 318 | 20250414 | 133200 | 7105462900 | 32400 | 32450 | 32450 | 32400 | 78 |
| 319 | 20250414 | 133100 | 7102932600 | 32400 | 32450 | 32450 | 32400 | 968 |
| 320 | 20250414 | 133000 | 7071559900 | 32400 | 32450 | 32450 | 32400 | 82 |
| 321 | 20250414 | 132900 | 7068900200 | 32450 | 32350 | 32450 | 32350 | 240 |
| 322 | 20250414 | 132800 | 7061123600 | 32350 | 32450 | 32450 | 32350 | 280 |
| 323 | 20250414 | 132700 | 7052060800 | 32400 | 32350 | 32450 | 32350 | 1158 |
| 324 | 20250414 | 132600 | 7014543700 | 32300 | 32400 | 32400 | 32300 | 197 |
| 325 | 20250414 | 132500 | 7008170750 | 32350 | 32350 | 32400 | 32300 | 187 |
| 326 | 20250414 | 132400 | 7002120850 | 32350 | 32350 | 32400 | 32300 | 504 |
| 327 | 20250414 | 132300 | 6985815000 | 32300 | 32350 | 32350 | 32300 | 97 |
| 328 | 20250414 | 132200 | 6982677950 | 32300 | 32300 | 32350 | 32250 | 129 |
| 329 | 20250414 | 132100 | 6978508700 | 32300 | 32300 | 32350 | 32300 | 109 |
| 330 | 20250414 | 132000 | 6974985900 | 32300 | 32300 | 32350 | 32250 | 120 |
| 331 | 20250414 | 131900 | 6971105850 | 32250 | 32350 | 32350 | 32250 | 193 |
| 332 | 20250414 | 131800 | 6964867850 | 32350 | 32350 | 32350 | 32300 | 126 |
| 333 | 20250414 | 131700 | 6960794200 | 32350 | 32350 | 32350 | 32300 | 156 |
| 334 | 20250414 | 131600 | 6955750950 | 32300 | 32350 | 32350 | 32250 | 226 |
| 335 | 20250414 | 131500 | 6948445100 | 32350 | 32275 | 32350 | 32250 | 446 |
| 336 | 20250414 | 131400 | 6934056775 | 32250 | 32300 | 32300 | 32250 | 125 |
| 337 | 20250414 | 131300 | 6930021025 | 32250 | 32250 | 32300 | 32250 | 486 |
| 338 | 20250414 | 131200 | 6914334275 | 32300 | 32250 | 32300 | 32250 | 119 |
| 339 | 20250414 | 131100 | 6910491875 | 32300 | 32300 | 32300 | 32250 | 601 |
| 340 | 20250414 | 131000 | 6891099575 | 32250 | 32300 | 32300 | 32250 | 245 |
| 341 | 20250414 | 130900 | 6883195325 | 32300 | 32300 | 32300 | 32250 | 72 |
| 342 | 20250414 | 130800 | 6880870125 | 32300 | 32300 | 32350 | 32300 | 165 |
| 343 | 20250414 | 130700 | 6875537575 | 32300 | 32350 | 32350 | 32250 | 240 |
| 344 | 20250414 | 130600 | 6867785925 | 32350 | 32300 | 32350 | 32300 | 209 |
| 345 | 20250414 | 130500 | 6861032125 | 32350 | 32300 | 32350 | 32250 | 278 |
| 346 | 20250414 | 130400 | 6852051825 | 32300 | 32300 | 32300 | 32250 | 293 |
| 347 | 20250414 | 130300 | 6842588175 | 32250 | 32300 | 32300 | 32250 | 193 |
| 348 | 20250414 | 130200 | 6836363275 | 32300 | 32300 | 32300 | 32250 | 329 |
| 349 | 20250414 | 130100 | 6825752625 | 32250 | 32300 | 32300 | 32250 | 43 |
| 350 | 20250414 | 130000 | 6824364375 | 32300 | 32250 | 32350 | 32250 | 57 |
| 351 | 20250414 | 125900 | 6822525825 | 32300 | 32300 | 32350 | 32250 | 886 |
| 352 | 20250414 | 125800 | 6793916125 | 32300 | 32350 | 32350 | 32300 | 112 |
| 353 | 20250414 | 125700 | 6790294475 | 32300 | 32300 | 32350 | 32250 | 132 |
| 354 | 20250414 | 125600 | 6786030975 | 32250 | 32350 | 32350 | 32250 | 893 |
| 355 | 20250414 | 125500 | 6757204075 | 32300 | 32300 | 32350 | 32250 | 1568 |
| 356 | 20250414 | 125400 | 6706487925 | 32250 | 32250 | 32300 | 32250 | 30 |
| 357 | 20250414 | 125300 | 6705519525 | 32250 | 32250 | 32350 | 32250 | 2257 |
| 358 | 20250414 | 125200 | 6632636475 | 32250 | 32250 | 32300 | 32200 | 157 |
| 359 | 20250414 | 125100 | 6627572975 | 32250 | 32200 | 32250 | 32200 | 72 |
| 360 | 20250414 | 125000 | 6625252275 | 32250 | 32250 | 32300 | 32250 | 460 |
| 361 | 20250414 | 124900 | 6610401725 | 32300 | 32250 | 32300 | 32200 | 164 |
| 362 | 20250414 | 124800 | 6605111325 | 32200 | 32150 | 32250 | 32150 | 1831 |
| 363 | 20250414 | 124700 | 6546104325 | 32150 | 32200 | 32250 | 32150 | 222 |
| 364 | 20250414 | 124600 | 6538960725 | 32250 | 32200 | 32250 | 32150 | 423 |
| 365 | 20250414 | 124500 | 6525343125 | 32150 | 32200 | 32200 | 32150 | 792 |
| 366 | 20250414 | 124400 | 6499867575 | 32200 | 32200 | 32250 | 32150 | 605 |
| 367 | 20250414 | 124300 | 6480388675 | 32150 | 32250 | 32250 | 32150 | 536 |
| 368 | 20250414 | 124200 | 6463127425 | 32200 | 32200 | 32250 | 32150 | 1270 |
| 369 | 20250414 | 124100 | 6422237475 | 32200 | 32250 | 32250 | 32200 | 59 |
| 370 | 20250414 | 124000 | 6420337425 | 32250 | 32200 | 32250 | 32200 | 282 |
| 371 | 20250414 | 123900 | 6411255575 | 32200 | 32300 | 32300 | 32200 | 5387 |
| 372 | 20250414 | 123800 | 6237721275 | 32250 | 32300 | 32300 | 32250 | 54 |
| 373 | 20250414 | 123700 | 6235978475 | 32300 | 32250 | 32300 | 32250 | 20 |
| 374 | 20250414 | 123600 | 6235333175 | 32250 | 32250 | 32300 | 32250 | 326 |
| 375 | 20250414 | 123500 | 6224819375 | 32250 | 32250 | 32300 | 32250 | 179 |
| 376 | 20250414 | 123400 | 6219045775 | 32250 | 32300 | 32300 | 32250 | 139 |
| 377 | 20250414 | 123300 | 6214558125 | 32250 | 32250 | 32300 | 32250 | 342 |
| 378 | 20250414 | 123200 | 6203527725 | 32250 | 32300 | 32300 | 32250 | 199 |
| 379 | 20250414 | 123100 | 6197109675 | 32250 | 32200 | 32250 | 32200 | 489 |
| 380 | 20250414 | 123000 | 6181340075 | 32200 | 32250 | 32300 | 32200 | 817 |
| 381 | 20250414 | 122900 | 6154993575 | 32200 | 32250 | 32250 | 32200 | 319 |
| 382 | 20250414 | 122800 | 6144716775 | 32250 | 32250 | 32300 | 32200 | 190 |
| 383 | 20250414 | 122700 | 6138589625 | 32250 | 32250 | 32250 | 32200 | 417 |
| 384 | 20250414 | 122600 | 6125141425 | 32250 | 32250 | 32300 | 32250 | 273 |
| 385 | 20250414 | 122500 | 6116335725 | 32250 | 32250 | 32300 | 32250 | 84 |
| 386 | 20250414 | 122400 | 6113624825 | 32250 | 32250 | 32300 | 32250 | 376 |
| 387 | 20250414 | 122300 | 6101498525 | 32250 | 32300 | 32300 | 32250 | 65 |
| 388 | 20250414 | 122200 | 6099400975 | 32250 | 32300 | 32300 | 32250 | 316 |
| 389 | 20250414 | 122100 | 6089209675 | 32250 | 32250 | 32300 | 32250 | 39 |
| 390 | 20250414 | 122000 | 6087950925 | 32250 | 32250 | 32250 | 32250 | 667 |
| 391 | 20250414 | 121900 | 6066440175 | 32300 | 32300 | 32300 | 32250 | 597 |
| 392 | 20250414 | 121800 | 6047185525 | 32250 | 32250 | 32300 | 32250 | 75 |
| 393 | 20250414 | 121700 | 6044764275 | 32300 | 32250 | 32300 | 32200 | 823 |
| 394 | 20250414 | 121600 | 6018197075 | 32200 | 32250 | 32250 | 32200 | 458 |
| 395 | 20250414 | 121500 | 6003432925 | 32250 | 32250 | 32250 | 32200 | 147 |
| 396 | 20250414 | 121400 | 5998693475 | 32250 | 32250 | 32250 | 32200 | 640 |
| 397 | 20250414 | 121300 | 5978062625 | 32250 | 32250 | 32250 | 32200 | 1406 |
| 398 | 20250414 | 121200 | 5932723925 | 32250 | 32300 | 32300 | 32250 | 43 |
| 399 | 20250414 | 121100 | 5931336075 | 32300 | 32300 | 32350 | 32300 | 147 |
| 400 | 20250414 | 121000 | 5926587675 | 32300 | 32350 | 32350 | 32300 | 397 |
| 401 | 20250414 | 120900 | 5913763425 | 32350 | 32350 | 32350 | 32300 | 62 |
| 402 | 20250414 | 120800 | 5911758525 | 32300 | 32300 | 32300 | 32300 | 20 |
| 403 | 20250414 | 120700 | 5911112525 | 32300 | 32350 | 32350 | 32300 | 319 |
| 404 | 20250414 | 120600 | 5900807575 | 32300 | 32300 | 32350 | 32300 | 520 |
| 405 | 20250414 | 120500 | 5884003125 | 32350 | 32250 | 32350 | 32250 | 285 |
| 406 | 20250414 | 120400 | 5874798375 | 32300 | 32300 | 32300 | 32250 | 387 |
| 407 | 20250414 | 120300 | 5862299625 | 32300 | 32300 | 32350 | 32300 | 412 |
| 408 | 20250414 | 120200 | 5848991675 | 32350 | 32350 | 32350 | 32300 | 125 |
| 409 | 20250414 | 120100 | 5844950825 | 32300 | 32350 | 32350 | 32300 | 673 |
| 410 | 20250414 | 120000 | 5823199625 | 32300 | 32350 | 32350 | 32300 | 602 |
| 411 | 20250414 | 115900 | 5803725925 | 32300 | 32350 | 32350 | 32300 | 435 |
| 412 | 20250414 | 115800 | 5789667475 | 32300 | 32350 | 32350 | 32300 | 363 |
| 413 | 20250414 | 115700 | 5777940325 | 32350 | 32300 | 32350 | 32300 | 183 |
| 414 | 20250414 | 115600 | 5772021725 | 32350 | 32300 | 32350 | 32300 | 451 |
| 415 | 20250414 | 115500 | 5757449425 | 32300 | 32350 | 32350 | 32300 | 55 |
| 416 | 20250414 | 115400 | 5755671425 | 32350 | 32300 | 32350 | 32300 | 211 |
| 417 | 20250414 | 115300 | 5748854325 | 32250 | 32250 | 32300 | 32250 | 346 |
| 418 | 20250414 | 115200 | 5737694875 | 32300 | 32250 | 32300 | 32250 | 235 |
| 419 | 20250414 | 115100 | 5730115825 | 32300 | 32300 | 32300 | 32250 | 115 |
| 420 | 20250414 | 115000 | 5726401725 | 32350 | 32300 | 32350 | 32250 | 434 |
| 421 | 20250414 | 114900 | 5712399725 | 32250 | 32250 | 32250 | 32250 | 245 |
| 422 | 20250414 | 114800 | 5704498475 | 32300 | 32300 | 32300 | 32250 | 141 |
| 423 | 20250414 | 114700 | 5699944925 | 32250 | 32300 | 32300 | 32250 | 469 |
| 424 | 20250414 | 114600 | 5684813225 | 32250 | 32250 | 32300 | 32200 | 1353 |
| 425 | 20250414 | 114500 | 5641179025 | 32250 | 32250 | 32250 | 32200 | 1328 |
| 426 | 20250414 | 114400 | 5598356725 | 32250 | 32300 | 32300 | 32250 | 140 |
| 427 | 20250414 | 114300 | 5593835125 | 32250 | 32250 | 32300 | 32250 | 40 |
| 428 | 20250414 | 114200 | 5592544225 | 32250 | 32250 | 32300 | 32250 | 264 |
| 429 | 20250414 | 114100 | 5584028875 | 32250 | 32250 | 32350 | 32250 | 366 |
| 430 | 20250414 | 114000 | 5572222575 | 32300 | 32350 | 32350 | 32250 | 290 |
| 431 | 20250414 | 113900 | 5562855375 | 32350 | 32250 | 32350 | 32250 | 695 |
| 432 | 20250414 | 113800 | 5540407175 | 32250 | 32250 | 32300 | 32250 | 760 |
| 433 | 20250414 | 113700 | 5515893325 | 32300 | 32300 | 32300 | 32250 | 228 |
| 434 | 20250414 | 113600 | 5508530575 | 32300 | 32300 | 32300 | 32250 | 78 |
| 435 | 20250414 | 113500 | 5506011675 | 32250 | 32250 | 32300 | 32250 | 688 |
| 436 | 20250414 | 113400 | 5483808125 | 32250 | 32250 | 32300 | 32250 | 161 |
| 437 | 20250414 | 113300 | 5478610475 | 32250 | 32250 | 32300 | 32250 | 383 |
| 438 | 20250414 | 113200 | 5466255725 | 32250 | 32250 | 32300 | 32250 | 259 |
| 439 | 20250414 | 113100 | 5457902175 | 32300 | 32300 | 32300 | 32250 | 42 |
| 440 | 20250414 | 113000 | 5456546575 | 32250 | 32350 | 32350 | 32250 | 260 |
| 441 | 20250414 | 112900 | 5448152075 | 32350 | 32300 | 32350 | 32250 | 1897 |
| 442 | 20250414 | 112800 | 5386884725 | 32300 | 32400 | 32400 | 32300 | 1478 |
| 443 | 20250414 | 112700 | 5339077175 | 32400 | 32450 | 32500 | 32350 | 169 |
| 444 | 20250414 | 112600 | 5333600625 | 32400 | 32450 | 32450 | 32350 | 661 |
| 445 | 20250414 | 112500 | 5312167225 | 32450 | 32400 | 32450 | 32350 | 96 |
| 446 | 20250414 | 112400 | 5309053375 | 32450 | 32450 | 32450 | 32350 | 333 |
| 447 | 20250414 | 112300 | 5298276525 | 32450 | 32350 | 32450 | 32350 | 293 |
| 448 | 20250414 | 112200 | 5288782825 | 32400 | 32400 | 32400 | 32350 | 85 |
| 449 | 20250414 | 112100 | 5286029475 | 32400 | 32450 | 32450 | 32350 | 42 |
| 450 | 20250414 | 112000 | 5284668625 | 32400 | 32450 | 32450 | 32400 | 300 |
| 451 | 20250414 | 111900 | 5274945775 | 32400 | 32400 | 32450 | 32400 | 104 |
| 452 | 20250414 | 111800 | 5271573375 | 32400 | 32400 | 32450 | 32400 | 321 |
| 453 | 20250414 | 111700 | 5261172925 | 32400 | 32400 | 32450 | 32400 | 324 |
| 454 | 20250414 | 111600 | 5250673875 | 32400 | 32450 | 32450 | 32400 | 42 |
| 455 | 20250414 | 111500 | 5249311725 | 32400 | 32450 | 32500 | 32400 | 200 |
| 456 | 20250414 | 111400 | 5242822825 | 32400 | 32450 | 32450 | 32400 | 33 |
| 457 | 20250414 | 111300 | 5241752325 | 32450 | 32400 | 32450 | 32400 | 498 |
| 458 | 20250414 | 111200 | 5225592725 | 32450 | 32450 | 32500 | 32450 | 187 |
| 459 | 20250414 | 111100 | 5219523975 | 32450 | 32450 | 32500 | 32450 | 104 |
| 460 | 20250414 | 111000 | 5216148875 | 32450 | 32400 | 32450 | 32400 | 160 |
| 461 | 20250414 | 110900 | 5210957875 | 32400 | 32400 | 32500 | 32400 | 380 |
| 462 | 20250414 | 110800 | 5198640825 | 32500 | 32400 | 32500 | 32400 | 105 |
| 463 | 20250414 | 110700 | 5195233525 | 32400 | 32350 | 32450 | 32350 | 378 |
| 464 | 20250414 | 110600 | 5182999625 | 32350 | 32400 | 32450 | 32350 | 267 |
| 465 | 20250414 | 110500 | 5174347125 | 32450 | 32400 | 32450 | 32400 | 134 |
| 466 | 20250414 | 110400 | 5169999575 | 32400 | 32350 | 32400 | 32350 | 813 |
| 467 | 20250414 | 110300 | 5143661825 | 32450 | 32400 | 32450 | 32350 | 229 |
| 468 | 20250414 | 110200 | 5136242425 | 32400 | 32450 | 32450 | 32350 | 82 |
| 469 | 20250414 | 110100 | 5133585525 | 32350 | 32350 | 32500 | 32300 | 1310 |
| 470 | 20250414 | 110000 | 5091174425 | 32350 | 32350 | 32350 | 32250 | 175 |
| 471 | 20250414 | 105900 | 5085514775 | 32350 | 32250 | 32400 | 32250 | 304 |
| 472 | 20250414 | 105800 | 5075692575 | 32400 | 32250 | 32400 | 32200 | 533 |
| 473 | 20250414 | 105700 | 5058478575 | 32350 | 32300 | 32350 | 32200 | 2965 |
| 474 | 20250414 | 105600 | 4962850875 | 32350 | 32300 | 32350 | 32250 | 247 |
| 475 | 20250414 | 105500 | 4954868275 | 32300 | 32300 | 32300 | 32250 | 477 |
| 476 | 20250414 | 105400 | 4939475925 | 32300 | 32250 | 32300 | 32250 | 588 |
| 477 | 20250414 | 105300 | 4920492075 | 32300 | 32300 | 32300 | 32250 | 1797 |
| 478 | 20250414 | 105200 | 4862512225 | 32300 | 32300 | 32350 | 32300 | 490 |
| 479 | 20250414 | 105100 | 4846684925 | 32350 | 32350 | 32350 | 32300 | 21 |
| 480 | 20250414 | 105000 | 4846005975 | 32350 | 32400 | 32400 | 32300 | 62 |
| 481 | 20250414 | 104900 | 4844000275 | 32300 | 32300 | 32400 | 32300 | 3373 |
| 482 | 20250414 | 104800 | 4735048825 | 32350 | 32350 | 32350 | 32300 | 510 |
| 483 | 20250414 | 104700 | 4718562925 | 32350 | 32400 | 32400 | 32300 | 1319 |
| 484 | 20250414 | 104600 | 4675901825 | 32400 | 32350 | 32400 | 32350 | 658 |
| 485 | 20250414 | 104500 | 4654604475 | 32350 | 32350 | 32400 | 32350 | 51 |
| 486 | 20250414 | 104400 | 4652953675 | 32350 | 32350 | 32400 | 32300 | 2651 |
| 487 | 20250414 | 104300 | 4567125375 | 32350 | 32350 | 32400 | 32350 | 465 |
| 488 | 20250414 | 104200 | 4552081875 | 32350 | 32350 | 32500 | 32350 | 2405 |
| 489 | 20250414 | 104100 | 4474197275 | 32350 | 32350 | 32400 | 32300 | 2816 |
| 490 | 20250414 | 104000 | 4383065925 | 32350 | 32400 | 32400 | 32300 | 342 |
| 491 | 20250414 | 103900 | 4371997325 | 32350 | 32350 | 32400 | 32350 | 1915 |
| 492 | 20250414 | 103800 | 4310033425 | 32350 | 32450 | 32450 | 32350 | 364 |
| 493 | 20250414 | 103700 | 4298243175 | 32400 | 32400 | 32450 | 32400 | 308 |
| 494 | 20250414 | 103600 | 4288263625 | 32400 | 32450 | 32450 | 32350 | 5519 |
| 495 | 20250414 | 103500 | 4109564875 | 32450 | 32450 | 32450 | 32400 | 809 |
| 496 | 20250414 | 103400 | 4083337175 | 32400 | 32500 | 32500 | 32400 | 1946 |
| 497 | 20250414 | 103300 | 4020183275 | 32550 | 32500 | 32550 | 32500 | 173 |
| 498 | 20250414 | 103200 | 4014560325 | 32500 | 32500 | 32550 | 32450 | 919 |
| 499 | 20250414 | 103100 | 3984716225 | 32500 | 32500 | 32550 | 32450 | 3683 |
| 500 | 20250414 | 103000 | 3865182125 | 32500 | 32550 | 32550 | 32500 | 850 |
| 501 | 20250414 | 102900 | 3837550225 | 32550 | 32550 | 32550 | 32500 | 1448 |
| 502 | 20250414 | 102800 | 3790485225 | 32500 | 32600 | 32600 | 32500 | 1843 |
| 503 | 20250414 | 102700 | 3730494825 | 32600 | 32600 | 32600 | 32550 | 303 |
| 504 | 20250414 | 102600 | 3720618125 | 32550 | 32550 | 32600 | 32550 | 501 |
| 505 | 20250414 | 102500 | 3704303175 | 32600 | 32550 | 32600 | 32550 | 615 |
| 506 | 20250414 | 102400 | 3684269375 | 32550 | 32550 | 32550 | 32550 | 40 |
| 507 | 20250414 | 102300 | 3682967375 | 32550 | 32550 | 32600 | 32500 | 372 |
| 508 | 20250414 | 102200 | 3670858375 | 32600 | 32550 | 32600 | 32500 | 219 |
| 509 | 20250414 | 102100 | 3663730975 | 32500 | 32550 | 32550 | 32500 | 177 |
| 510 | 20250414 | 102000 | 3657971625 | 32500 | 32500 | 32600 | 32500 | 876 |
| 511 | 20250414 | 101900 | 3629475175 | 32500 | 32550 | 32550 | 32500 | 329 |
| 512 | 20250414 | 101800 | 3618777875 | 32550 | 32500 | 32600 | 32500 | 1203 |
| 513 | 20250414 | 101700 | 3579647725 | 32550 | 32550 | 32550 | 32500 | 2909 |
| 514 | 20250414 | 101600 | 3485096075 | 32550 | 32600 | 32600 | 32500 | 830 |
| 515 | 20250414 | 101500 | 3458089525 | 32600 | 32600 | 32650 | 32500 | 2166 |
| 516 | 20250414 | 101400 | 3387564825 | 32650 | 32650 | 32650 | 32550 | 153 |
| 517 | 20250414 | 101300 | 3382571875 | 32550 | 32600 | 32650 | 32550 | 811 |
| 518 | 20250414 | 101200 | 3356132075 | 32650 | 32600 | 32700 | 32600 | 370 |
| 519 | 20250414 | 101100 | 3344066625 | 32600 | 32700 | 32700 | 32600 | 55 |
| 520 | 20250414 | 101000 | 3342273075 | 32600 | 32600 | 32650 | 32550 | 1461 |
| 521 | 20250414 | 100900 | 3294631825 | 32600 | 32650 | 32650 | 32600 | 696 |
| 522 | 20250414 | 100800 | 3271924075 | 32650 | 32600 | 32650 | 32600 | 139 |
| 523 | 20250414 | 100700 | 3267387775 | 32600 | 32600 | 32650 | 32550 | 93 |
| 524 | 20250414 | 100600 | 3264355725 | 32600 | 32600 | 32600 | 32550 | 590 |
| 525 | 20250414 | 100500 | 3245122875 | 32600 | 32600 | 32700 | 32550 | 350 |
| 526 | 20250414 | 100400 | 3233719725 | 32600 | 32550 | 32700 | 32550 | 719 |
| 527 | 20250414 | 100300 | 3210279225 | 32600 | 32600 | 32600 | 32550 | 475 |
| 528 | 20250414 | 100200 | 3194810325 | 32600 | 32600 | 32600 | 32550 | 2829 |
| 529 | 20250414 | 100100 | 3102703875 | 32600 | 32550 | 32600 | 32550 | 992 |
| 530 | 20250414 | 100000 | 3070368600 | 32575 | 32600 | 32650 | 32550 | 4657 |
| 531 | 20250414 | 095900 | 2918566050 | 32650 | 32650 | 32650 | 32600 | 217 |
| 532 | 20250414 | 095800 | 2911486700 | 32650 | 32650 | 32700 | 32650 | 530 |
| 533 | 20250414 | 095700 | 2894180950 | 32650 | 32600 | 32700 | 32600 | 503 |
| 534 | 20250414 | 095600 | 2877758450 | 32650 | 32700 | 32700 | 32600 | 2746 |
| 535 | 20250414 | 095500 | 2788101600 | 32700 | 32700 | 32700 | 32650 | 297 |
| 536 | 20250414 | 095400 | 2778403500 | 32650 | 32700 | 32750 | 32650 | 5139 |
| 537 | 20250414 | 095300 | 2610386900 | 32700 | 32700 | 32750 | 32700 | 156 |
| 538 | 20250414 | 095200 | 2605285500 | 32700 | 32800 | 32800 | 32700 | 4169 |
| 539 | 20250414 | 095100 | 2468779200 | 32800 | 32800 | 32800 | 32750 | 138 |
| 540 | 20250414 | 095000 | 2464256400 | 32800 | 32750 | 32800 | 32750 | 1345 |
| 541 | 20250414 | 094900 | 2420187100 | 32750 | 32750 | 32800 | 32750 | 459 |
| 542 | 20250414 | 094800 | 2405150450 | 32800 | 32750 | 32800 | 32750 | 404 |
| 543 | 20250414 | 094700 | 2391916725 | 32750 | 32750 | 32800 | 32750 | 544 |
| 544 | 20250414 | 094600 | 2374083025 | 32750 | 32800 | 32850 | 32700 | 4246 |
| 545 | 20250414 | 094500 | 2234979875 | 32850 | 32800 | 32850 | 32800 | 491 |
| 546 | 20250414 | 094400 | 2218860075 | 32800 | 32750 | 32800 | 32750 | 693 |
| 547 | 20250414 | 094300 | 2196132625 | 32800 | 32850 | 32900 | 32750 | 4750 |
| 548 | 20250414 | 094200 | 2040269425 | 32850 | 32900 | 32900 | 32850 | 555 |
| 549 | 20250414 | 094100 | 2022024175 | 32900 | 32850 | 32925 | 32850 | 742 |
| 550 | 20250414 | 094000 | 1997617575 | 32850 | 32850 | 32900 | 32850 | 962 |
| 551 | 20250414 | 093900 | 1966011425 | 32950 | 33000 | 33000 | 32850 | 4197 |
| 552 | 20250414 | 093800 | 1827869475 | 32950 | 32950 | 33000 | 32950 | 288 |
| 553 | 20250414 | 093700 | 1818370375 | 32950 | 33000 | 33000 | 32950 | 1099 |
| 554 | 20250414 | 093600 | 1782127475 | 32950 | 33000 | 33050 | 32950 | 3439 |
| 555 | 20250414 | 093500 | 1668653925 | 33000 | 33050 | 33050 | 33000 | 344 |
| 556 | 20250414 | 093400 | 1657292475 | 33000 | 33100 | 33100 | 33000 | 2489 |
| 557 | 20250414 | 093300 | 1575010875 | 33050 | 33050 | 33100 | 33050 | 1584 |
| 558 | 20250414 | 093200 | 1522646525 | 33100 | 33100 | 33100 | 33050 | 128 |
| 559 | 20250414 | 093100 | 1518411075 | 33050 | 33100 | 33100 | 33000 | 266 |
| 560 | 20250414 | 093000 | 1509619025 | 33000 | 33100 | 33150 | 33000 | 1168 |
| 561 | 20250414 | 092900 | 1471010025 | 33050 | 33150 | 33150 | 33050 | 1960 |
| 562 | 20250414 | 092800 | 1406131625 | 33150 | 33200 | 33200 | 33150 | 1265 |
| 563 | 20250414 | 092700 | 1364194825 | 33150 | 33150 | 33200 | 33150 | 138 |
| 564 | 20250414 | 092600 | 1359615925 | 33150 | 33200 | 33200 | 33150 | 268 |
| 565 | 20250414 | 092500 | 1350729975 | 33150 | 33250 | 33250 | 33150 | 3789 |
| 566 | 20250414 | 092400 | 1224913075 | 33250 | 33150 | 33300 | 33150 | 4372 |
| 567 | 20250414 | 092300 | 1079544175 | 33150 | 33100 | 33200 | 33100 | 1863 |
| 568 | 20250414 | 092200 | 1017731375 | 33100 | 33150 | 33200 | 33100 | 788 |
| 569 | 20250414 | 092100 | 991617025 | 33100 | 33100 | 33150 | 33100 | 121 |
| 570 | 20250414 | 092000 | 987607225 | 33100 | 33100 | 33150 | 33100 | 333 |
| 571 | 20250414 | 091900 | 976580175 | 33100 | 33100 | 33150 | 33100 | 192 |
| 572 | 20250414 | 091800 | 970217725 | 33100 | 33150 | 33150 | 33100 | 316 |
| 573 | 20250414 | 091700 | 959751575 | 33100 | 33150 | 33200 | 33100 | 1530 |
| 574 | 20250414 | 091600 | 909039325 | 33150 | 33100 | 33200 | 33050 | 841 |
| 575 | 20250414 | 091500 | 881175025 | 33100 | 33150 | 33150 | 33100 | 286 |
| 576 | 20250414 | 091400 | 871704575 | 33150 | 33150 | 33150 | 33100 | 271 |
| 577 | 20250414 | 091300 | 862729275 | 33100 | 33050 | 33150 | 33050 | 885 |
| 578 | 20250414 | 091200 | 833435525 | 33050 | 33100 | 33100 | 33050 | 1513 |
| 579 | 20250414 | 091100 | 783389325 | 33200 | 33150 | 33200 | 33100 | 789 |
| 580 | 20250414 | 091000 | 757232075 | 33100 | 33200 | 33200 | 33050 | 528 |
| 581 | 20250414 | 090900 | 739766525 | 33200 | 33200 | 33250 | 33100 | 1147 |
| 582 | 20250414 | 090800 | 701711725 | 33200 | 33300 | 33300 | 33100 | 914 |
| 583 | 20250414 | 090700 | 671344800 | 33225 | 33050 | 33300 | 33000 | 3841 |
| 584 | 20250414 | 090600 | 544015150 | 33000 | 33000 | 33100 | 32950 | 1558 |
| 585 | 20250414 | 090500 | 492582100 | 32950 | 33050 | 33100 | 32950 | 765 |
| 586 | 20250414 | 090400 | 467306000 | 33000 | 32950 | 33050 | 32900 | 2617 |
| 587 | 20250414 | 090300 | 380963550 | 33000 | 33050 | 33150 | 33000 | 2034 |
| 588 | 20250414 | 090200 | 313726650 | 33050 | 33050 | 33100 | 32900 | 595 |
| 589 | 20250414 | 090100 | 294103700 | 32950 | 33000 | 33150 | 32900 | 1363 |
| 590 | 20250414 | 090000 | 249199250 | 33050 | 33100 | 33200 | 32900 | 7533 |