32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 185700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 3192 |
| 3 | 20250414 | 185600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20250414 | 185500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20250414 | 185400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20250414 | 185300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20250414 | 185200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20250414 | 185100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20250414 | 185000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20250414 | 184900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20250414 | 184800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20250414 | 184700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20250414 | 184600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20250414 | 184500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20250414 | 184400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20250414 | 184300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20250414 | 184200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20250414 | 184100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20250414 | 184000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20250414 | 183900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20250414 | 183800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20250414 | 183700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20250414 | 183600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20250414 | 183500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20250414 | 183400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20250414 | 183300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20250414 | 183200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20250414 | 183100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20250414 | 183000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20250414 | 182900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20250414 | 182800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20250414 | 182700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 3192 |
| 33 | 20250414 | 182600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20250414 | 182500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20250414 | 182400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20250414 | 182300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20250414 | 182200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20250414 | 182100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20250414 | 182000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20250414 | 181900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20250414 | 181800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20250414 | 181700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20250414 | 181600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20250414 | 181500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20250414 | 181400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20250414 | 181300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20250414 | 181200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20250414 | 181100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20250414 | 181000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20250414 | 180900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20250414 | 180800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20250414 | 180700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20250414 | 180600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20250414 | 180500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20250414 | 180400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20250414 | 180300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20250414 | 180200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20250414 | 180100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20250414 | 180000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20250414 | 175900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20250414 | 175800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20250414 | 175700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 3192 |
| 63 | 20250414 | 175600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20250414 | 175500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20250414 | 175400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20250414 | 175300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20250414 | 175200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20250414 | 175100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20250414 | 175000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20250414 | 174900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20250414 | 174800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20250414 | 174700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20250414 | 174600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20250414 | 174500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20250414 | 174400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20250414 | 174300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20250414 | 174200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20250414 | 174100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20250414 | 174000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20250414 | 173900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20250414 | 173800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20250414 | 173700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20250414 | 173600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20250414 | 173500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20250414 | 173400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20250414 | 173300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20250414 | 173200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20250414 | 173100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20250414 | 173000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20250414 | 172900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20250414 | 172800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20250414 | 172700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 3192 |
| 93 | 20250414 | 172600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20250414 | 172500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20250414 | 172400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20250414 | 172300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20250414 | 172200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20250414 | 172100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20250414 | 172000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20250414 | 171900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20250414 | 171800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20250414 | 171700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20250414 | 171600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20250414 | 171500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20250414 | 171400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20250414 | 171300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20250414 | 171200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20250414 | 171100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20250414 | 171000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20250414 | 170900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20250414 | 170800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20250414 | 170700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20250414 | 170600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20250414 | 170500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20250414 | 170400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20250414 | 170300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20250414 | 170200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20250414 | 170100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20250414 | 170000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20250414 | 165900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20250414 | 165800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20250414 | 165700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 3192 |
| 123 | 20250414 | 165600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20250414 | 165500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20250414 | 165400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20250414 | 165300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20250414 | 165200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20250414 | 165100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20250414 | 165000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20250414 | 164900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20250414 | 164800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20250414 | 164700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20250414 | 164600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20250414 | 164500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20250414 | 164400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20250414 | 164300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20250414 | 164200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20250414 | 164100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20250414 | 164000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20250414 | 163900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20250414 | 163800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20250414 | 163700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20250414 | 163600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20250414 | 163500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20250414 | 163400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20250414 | 163300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20250414 | 163200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20250414 | 163100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20250414 | 163000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20250414 | 162900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20250414 | 162800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20250414 | 162700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 3192 |
| 153 | 20250414 | 162600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20250414 | 162500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20250414 | 162400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20250414 | 162300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20250414 | 162200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20250414 | 162100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20250414 | 162000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20250414 | 161900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20250414 | 161800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20250414 | 161700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20250414 | 161600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20250414 | 161500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20250414 | 161400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20250414 | 161300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20250414 | 161200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20250414 | 161100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20250414 | 161000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20250414 | 160900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20250414 | 160800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20250414 | 160700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20250414 | 160600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20250414 | 160500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20250414 | 160400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20250414 | 160300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20250414 | 160200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20250414 | 160100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20250414 | 160000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20250414 | 155900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20250414 | 155800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20250414 | 155700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 3192 |
| 183 | 20250414 | 155600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20250414 | 155500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20250414 | 155400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20250414 | 155300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20250414 | 155200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20250414 | 155100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20250414 | 155000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20250414 | 154900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20250414 | 154800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20250414 | 154700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20250414 | 154600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20250414 | 154500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20250414 | 154400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20250414 | 154300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20250414 | 154200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20250414 | 154100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20250414 | 154000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20250414 | 153900 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20250414 | 153800 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20250414 | 153700 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20250414 | 153600 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20250414 | 153500 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 205 | 20250414 | 153400 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 206 | 20250414 | 153300 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 207 | 20250414 | 153200 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 208 | 20250414 | 153100 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 0 |
| 209 | 20250414 | 153000 | 5268465600 | 35350 | 35350 | 35350 | 35350 | 3192 |
| 210 | 20250414 | 152900 | 5155628400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 211 | 20250414 | 152800 | 5155628400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 212 | 20250414 | 152700 | 5155628400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 213 | 20250414 | 152600 | 5155628400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 214 | 20250414 | 152500 | 5155628400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 215 | 20250414 | 152400 | 5155628400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 216 | 20250414 | 152300 | 5155628400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 217 | 20250414 | 152200 | 5155628400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 218 | 20250414 | 152100 | 5155628400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 219 | 20250414 | 152000 | 5155628400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 220 | 20250414 | 151900 | 5155628400 | 35450 | 35400 | 35450 | 35400 | 254 |
| 221 | 20250414 | 151800 | 5146626350 | 35400 | 35450 | 35450 | 35400 | 24 |
| 222 | 20250414 | 151700 | 5145776150 | 35400 | 35350 | 35400 | 35350 | 496 |
| 223 | 20250414 | 151600 | 5128225300 | 35400 | 35400 | 35400 | 35350 | 946 |
| 224 | 20250414 | 151500 | 5094780600 | 35400 | 35300 | 35400 | 35300 | 486 |
| 225 | 20250414 | 151400 | 5077606850 | 35350 | 35350 | 35400 | 35300 | 340 |
| 226 | 20250414 | 151300 | 5065592900 | 35300 | 35250 | 35350 | 35250 | 734 |
| 227 | 20250414 | 151200 | 5039675350 | 35300 | 35300 | 35300 | 35200 | 510 |
| 228 | 20250414 | 151100 | 5021685000 | 35300 | 35300 | 35350 | 35300 | 188 |
| 229 | 20250414 | 151000 | 5015043400 | 35300 | 35300 | 35350 | 35200 | 514 |
| 230 | 20250414 | 150900 | 4996908400 | 35300 | 35300 | 35350 | 35300 | 556 |
| 231 | 20250414 | 150800 | 4977274000 | 35350 | 35350 | 35350 | 35200 | 451 |
| 232 | 20250414 | 150700 | 4961353350 | 35300 | 35300 | 35350 | 35250 | 403 |
| 233 | 20250414 | 150600 | 4947128750 | 35300 | 35250 | 35350 | 35250 | 332 |
| 234 | 20250414 | 150500 | 4935412950 | 35200 | 35250 | 35300 | 35200 | 545 |
| 235 | 20250414 | 150400 | 4916208850 | 35200 | 35200 | 35250 | 35200 | 273 |
| 236 | 20250414 | 150300 | 4906598350 | 35200 | 35200 | 35250 | 35200 | 380 |
| 237 | 20250414 | 150200 | 4893219650 | 35200 | 35250 | 35250 | 35200 | 352 |
| 238 | 20250414 | 150100 | 4880821650 | 35250 | 35250 | 35300 | 35250 | 177 |
| 239 | 20250414 | 150000 | 4874581700 | 35250 | 35300 | 35300 | 35250 | 315 |
| 240 | 20250414 | 145900 | 4863476400 | 35250 | 35300 | 35300 | 35200 | 442 |
| 241 | 20250414 | 145800 | 4847889700 | 35250 | 35200 | 35300 | 35200 | 373 |
| 242 | 20250414 | 145700 | 4834738900 | 35200 | 35300 | 35350 | 35200 | 383 |
| 243 | 20250414 | 145600 | 4821224500 | 35300 | 35250 | 35350 | 35250 | 806 |
| 244 | 20250414 | 145500 | 4792772450 | 35250 | 35300 | 35300 | 35250 | 249 |
| 245 | 20250414 | 145400 | 4783993550 | 35300 | 35300 | 35300 | 35250 | 293 |
| 246 | 20250414 | 145300 | 4773661500 | 35300 | 35250 | 35300 | 35250 | 318 |
| 247 | 20250414 | 145200 | 4762449350 | 35300 | 35300 | 35300 | 35250 | 214 |
| 248 | 20250414 | 145100 | 4754897400 | 35350 | 35300 | 35350 | 35300 | 128 |
| 249 | 20250414 | 145000 | 4750377000 | 35300 | 35300 | 35350 | 35250 | 497 |
| 250 | 20250414 | 144900 | 4732832800 | 35300 | 35350 | 35350 | 35250 | 251 |
| 251 | 20250414 | 144800 | 4723973650 | 35350 | 35350 | 35350 | 35300 | 516 |
| 252 | 20250414 | 144700 | 4705757050 | 35350 | 35300 | 35350 | 35300 | 280 |
| 253 | 20250414 | 144600 | 4695869900 | 35300 | 35300 | 35350 | 35300 | 496 |
| 254 | 20250414 | 144500 | 4678340700 | 35350 | 35300 | 35350 | 35300 | 264 |
| 255 | 20250414 | 144400 | 4669019200 | 35300 | 35350 | 35350 | 35300 | 135 |
| 256 | 20250414 | 144300 | 4664251350 | 35300 | 35350 | 35350 | 35300 | 261 |
| 257 | 20250414 | 144200 | 4655036550 | 35350 | 35350 | 35350 | 35350 | 261 |
| 258 | 20250414 | 144100 | 4645810200 | 35350 | 35300 | 35400 | 35300 | 551 |
| 259 | 20250414 | 144000 | 4626338200 | 35300 | 35300 | 35350 | 35250 | 283 |
| 260 | 20250414 | 143900 | 4616353050 | 35300 | 35350 | 35350 | 35300 | 246 |
| 261 | 20250414 | 143800 | 4607668450 | 35350 | 35300 | 35350 | 35250 | 268 |
| 262 | 20250414 | 143700 | 4598213900 | 35300 | 35300 | 35350 | 35250 | 684 |
| 263 | 20250414 | 143600 | 4574083700 | 35300 | 35300 | 35350 | 35300 | 226 |
| 264 | 20250414 | 143500 | 4566104800 | 35350 | 35300 | 35350 | 35250 | 539 |
| 265 | 20250414 | 143400 | 4547086350 | 35300 | 35300 | 35300 | 35250 | 454 |
| 266 | 20250414 | 143300 | 4531066600 | 35300 | 35250 | 35325 | 35250 | 292 |
| 267 | 20250414 | 143200 | 4520768975 | 35250 | 35250 | 35300 | 35200 | 395 |
| 268 | 20250414 | 143100 | 4506848275 | 35250 | 35250 | 35300 | 35250 | 181 |
| 269 | 20250414 | 143000 | 4500463375 | 35250 | 35300 | 35300 | 35250 | 334 |
| 270 | 20250414 | 142900 | 4488686275 | 35300 | 35350 | 35350 | 35250 | 276 |
| 271 | 20250414 | 142800 | 4478944625 | 35300 | 35300 | 35300 | 35250 | 515 |
| 272 | 20250414 | 142700 | 4460771575 | 35300 | 35300 | 35350 | 35250 | 433 |
| 273 | 20250414 | 142600 | 4445490725 | 35300 | 35300 | 35300 | 35250 | 213 |
| 274 | 20250414 | 142500 | 4437974025 | 35300 | 35250 | 35300 | 35250 | 324 |
| 275 | 20250414 | 142400 | 4426547875 | 35250 | 35200 | 35300 | 35200 | 1288 |
| 276 | 20250414 | 142300 | 4381148675 | 35200 | 35250 | 35250 | 35200 | 629 |
| 277 | 20250414 | 142200 | 4359005325 | 35250 | 35250 | 35250 | 35200 | 279 |
| 278 | 20250414 | 142100 | 4349181425 | 35200 | 35200 | 35200 | 35150 | 390 |
| 279 | 20250414 | 142000 | 4335455625 | 35150 | 35150 | 35200 | 35150 | 278 |
| 280 | 20250414 | 141900 | 4325683025 | 35150 | 35200 | 35200 | 35150 | 532 |
| 281 | 20250414 | 141800 | 4306979675 | 35150 | 35150 | 35200 | 35100 | 822 |
| 282 | 20250414 | 141700 | 4278085375 | 35150 | 35150 | 35200 | 35150 | 313 |
| 283 | 20250414 | 141600 | 4267080825 | 35200 | 35200 | 35200 | 35100 | 290 |
| 284 | 20250414 | 141500 | 4256886225 | 35150 | 35200 | 35200 | 35150 | 320 |
| 285 | 20250414 | 141400 | 4245634775 | 35150 | 35150 | 35200 | 35100 | 409 |
| 286 | 20250414 | 141300 | 4231261675 | 35200 | 35100 | 35200 | 35100 | 618 |
| 287 | 20250414 | 141200 | 4209518725 | 35150 | 35150 | 35200 | 35100 | 361 |
| 288 | 20250414 | 141100 | 4196830675 | 35150 | 35150 | 35200 | 35150 | 194 |
| 289 | 20250414 | 141000 | 4190010575 | 35150 | 35200 | 35200 | 35100 | 452 |
| 290 | 20250414 | 140900 | 4174126925 | 35150 | 35150 | 35200 | 35150 | 405 |
| 291 | 20250414 | 140800 | 4159885875 | 35150 | 35150 | 35200 | 35100 | 378 |
| 292 | 20250414 | 140700 | 4146598375 | 35150 | 35200 | 35200 | 35100 | 554 |
| 293 | 20250414 | 140600 | 4127115225 | 35250 | 35150 | 35250 | 35150 | 207 |
| 294 | 20250414 | 140500 | 4119836025 | 35150 | 35150 | 35200 | 35100 | 941 |
| 295 | 20250414 | 140400 | 4086792625 | 35150 | 35200 | 35200 | 35150 | 608 |
| 296 | 20250414 | 140300 | 4065417525 | 35200 | 35250 | 35250 | 35150 | 463 |
| 297 | 20250414 | 140200 | 4049111775 | 35250 | 35150 | 35250 | 35150 | 519 |
| 298 | 20250414 | 140100 | 4030840375 | 35150 | 35150 | 35200 | 35150 | 117 |
| 299 | 20250414 | 140000 | 4026726825 | 35150 | 35200 | 35200 | 35150 | 361 |
| 300 | 20250414 | 135900 | 4014031525 | 35200 | 35200 | 35250 | 35150 | 336 |
| 301 | 20250414 | 135800 | 4002213325 | 35200 | 35250 | 35250 | 35200 | 341 |
| 302 | 20250414 | 135700 | 3990201625 | 35250 | 35200 | 35300 | 35200 | 387 |
| 303 | 20250414 | 135600 | 3976570575 | 35150 | 35150 | 35200 | 35100 | 379 |
| 304 | 20250414 | 135500 | 3963245625 | 35150 | 35100 | 35250 | 35100 | 268 |
| 305 | 20250414 | 135400 | 3953819875 | 35100 | 35200 | 35200 | 35100 | 417 |
| 306 | 20250414 | 135300 | 3939164725 | 35200 | 35200 | 35200 | 35150 | 220 |
| 307 | 20250414 | 135200 | 3931429375 | 35200 | 35300 | 35300 | 35200 | 91 |
| 308 | 20250414 | 135100 | 3928223925 | 35250 | 35150 | 35300 | 35150 | 528 |
| 309 | 20250414 | 135000 | 3909612725 | 35150 | 35200 | 35200 | 35150 | 273 |
| 310 | 20250414 | 134900 | 3900016325 | 35150 | 35200 | 35200 | 35150 | 449 |
| 311 | 20250414 | 134800 | 3884218125 | 35150 | 35200 | 35300 | 35150 | 224 |
| 312 | 20250414 | 134700 | 3876325325 | 35150 | 35150 | 35200 | 35100 | 528 |
| 313 | 20250414 | 134600 | 3857764775 | 35150 | 35100 | 35200 | 35100 | 320 |
| 314 | 20250414 | 134500 | 3846525525 | 35100 | 35100 | 35150 | 35100 | 168 |
| 315 | 20250414 | 134400 | 3840627125 | 35100 | 35050 | 35100 | 35050 | 335 |
| 316 | 20250414 | 134300 | 3828879475 | 35100 | 35100 | 35100 | 35050 | 222 |
| 317 | 20250414 | 134200 | 3821095925 | 35150 | 35100 | 35150 | 35100 | 218 |
| 318 | 20250414 | 134100 | 3813444075 | 35100 | 35050 | 35150 | 35050 | 387 |
| 319 | 20250414 | 134000 | 3799862475 | 35100 | 35050 | 35100 | 35050 | 521 |
| 320 | 20250414 | 133900 | 3781599275 | 35050 | 35050 | 35100 | 35000 | 1212 |
| 321 | 20250414 | 133800 | 3739120800 | 35050 | 35100 | 35100 | 35050 | 297 |
| 322 | 20250414 | 133700 | 3728705850 | 35050 | 35100 | 35100 | 35050 | 452 |
| 323 | 20250414 | 133600 | 3712853700 | 35100 | 35150 | 35150 | 35100 | 648 |
| 324 | 20250414 | 133500 | 3690103050 | 35100 | 35150 | 35150 | 35100 | 326 |
| 325 | 20250414 | 133400 | 3678652800 | 35150 | 35150 | 35150 | 35100 | 566 |
| 326 | 20250414 | 133300 | 3658784450 | 35200 | 35150 | 35200 | 35100 | 411 |
| 327 | 20250414 | 133200 | 3644334650 | 35200 | 35150 | 35200 | 35150 | 294 |
| 328 | 20250414 | 133100 | 3633998400 | 35200 | 35200 | 35200 | 35150 | 212 |
| 329 | 20250414 | 133000 | 3626546000 | 35200 | 35150 | 35200 | 35100 | 285 |
| 330 | 20250414 | 132900 | 3616519050 | 35150 | 35150 | 35200 | 35150 | 308 |
| 331 | 20250414 | 132800 | 3605689650 | 35150 | 35200 | 35200 | 35100 | 172 |
| 332 | 20250414 | 132700 | 3599644850 | 35150 | 35150 | 35150 | 35150 | 481 |
| 333 | 20250414 | 132600 | 3582737700 | 35200 | 35200 | 35200 | 35200 | 39 |
| 334 | 20250414 | 132500 | 3581364900 | 35200 | 35200 | 35200 | 35200 | 23 |
| 335 | 20250414 | 132400 | 3580555300 | 35200 | 35200 | 35200 | 35200 | 243 |
| 336 | 20250414 | 132300 | 3572001700 | 35200 | 35200 | 35200 | 35150 | 364 |
| 337 | 20250414 | 132200 | 3559198700 | 35200 | 35150 | 35200 | 35150 | 428 |
| 338 | 20250414 | 132100 | 3544146800 | 35250 | 35150 | 35250 | 35150 | 330 |
| 339 | 20250414 | 132000 | 3532532200 | 35200 | 35250 | 35250 | 35200 | 1426 |
| 340 | 20250414 | 131900 | 3482312000 | 35250 | 35250 | 35250 | 35250 | 129 |
| 341 | 20250414 | 131800 | 3477764750 | 35250 | 35350 | 35350 | 35250 | 166 |
| 342 | 20250414 | 131700 | 3471898900 | 35400 | 35250 | 35400 | 35250 | 561 |
| 343 | 20250414 | 131600 | 3452098050 | 35300 | 35300 | 35300 | 35250 | 307 |
| 344 | 20250414 | 131500 | 3441267350 | 35300 | 35300 | 35300 | 35250 | 10 |
| 345 | 20250414 | 131400 | 3440914500 | 35250 | 35250 | 35300 | 35250 | 272 |
| 346 | 20250414 | 131300 | 3431316450 | 35250 | 35300 | 35300 | 35250 | 187 |
| 347 | 20250414 | 131200 | 3424723150 | 35300 | 35250 | 35300 | 35250 | 55 |
| 348 | 20250414 | 131100 | 3422784300 | 35300 | 35250 | 35300 | 35250 | 120 |
| 349 | 20250414 | 131000 | 3418553300 | 35300 | 35300 | 35300 | 35300 | 118 |
| 350 | 20250414 | 130900 | 3414387900 | 35300 | 35300 | 35350 | 35300 | 191 |
| 351 | 20250414 | 130800 | 3407643950 | 35300 | 35325 | 35325 | 35300 | 33 |
| 352 | 20250414 | 130700 | 3406479025 | 35300 | 35300 | 35300 | 35300 | 0 |
| 353 | 20250414 | 130600 | 3406479025 | 35300 | 35300 | 35300 | 35250 | 526 |
| 354 | 20250414 | 130500 | 3387914725 | 35275 | 35200 | 35275 | 35200 | 194 |
| 355 | 20250414 | 130400 | 3381075375 | 35250 | 35200 | 35250 | 35200 | 1011 |
| 356 | 20250414 | 130300 | 3345437675 | 35200 | 35300 | 35300 | 35200 | 1393 |
| 357 | 20250414 | 130200 | 3296338875 | 35300 | 35300 | 35350 | 35250 | 1371 |
| 358 | 20250414 | 130100 | 3247943275 | 35300 | 35350 | 35400 | 35300 | 467 |
| 359 | 20250414 | 130000 | 3231436325 | 35350 | 35400 | 35400 | 35350 | 43 |
| 360 | 20250414 | 125900 | 3229916125 | 35400 | 35400 | 35400 | 35400 | 254 |
| 361 | 20250414 | 125800 | 3220924525 | 35350 | 35400 | 35400 | 35350 | 36 |
| 362 | 20250414 | 125700 | 3219651575 | 35350 | 35400 | 35400 | 35350 | 112 |
| 363 | 20250414 | 125600 | 3215691375 | 35350 | 35400 | 35400 | 35350 | 182 |
| 364 | 20250414 | 125500 | 3209257075 | 35400 | 35350 | 35400 | 35350 | 93 |
| 365 | 20250414 | 125400 | 3205966525 | 35350 | 35350 | 35350 | 35350 | 30 |
| 366 | 20250414 | 125300 | 3204906025 | 35350 | 35350 | 35350 | 35350 | 68 |
| 367 | 20250414 | 125200 | 3202502225 | 35400 | 35400 | 35400 | 35400 | 4 |
| 368 | 20250414 | 125100 | 3202360625 | 35450 | 35400 | 35450 | 35350 | 217 |
| 369 | 20250414 | 125000 | 3194677500 | 35400 | 35400 | 35400 | 35400 | 11 |
| 370 | 20250414 | 124900 | 3194288100 | 35400 | 35400 | 35400 | 35400 | 62 |
| 371 | 20250414 | 124800 | 3192093300 | 35400 | 35350 | 35400 | 35350 | 713 |
| 372 | 20250414 | 124700 | 3166853300 | 35400 | 35400 | 35400 | 35400 | 100 |
| 373 | 20250414 | 124600 | 3163313300 | 35400 | 35400 | 35400 | 35400 | 1 |
| 374 | 20250414 | 124500 | 3163277900 | 35400 | 35400 | 35400 | 35350 | 21 |
| 375 | 20250414 | 124400 | 3162535050 | 35350 | 35400 | 35400 | 35350 | 85 |
| 376 | 20250414 | 124300 | 3159529550 | 35400 | 35400 | 35400 | 35400 | 0 |
| 377 | 20250414 | 124200 | 3159529550 | 35400 | 35350 | 35400 | 35350 | 175 |
| 378 | 20250414 | 124100 | 3153342800 | 35350 | 35350 | 35350 | 35350 | 3 |
| 379 | 20250414 | 124000 | 3153236750 | 35400 | 35400 | 35400 | 35350 | 139 |
| 380 | 20250414 | 123900 | 3148319600 | 35350 | 35350 | 35350 | 35350 | 203 |
| 381 | 20250414 | 123800 | 3141143550 | 35350 | 35350 | 35350 | 35350 | 709 |
| 382 | 20250414 | 123700 | 3116080400 | 35350 | 35350 | 35350 | 35300 | 284 |
| 383 | 20250414 | 123600 | 3106041150 | 35350 | 35350 | 35350 | 35350 | 251 |
| 384 | 20250414 | 123500 | 3097168300 | 35350 | 35350 | 35400 | 35350 | 13 |
| 385 | 20250414 | 123400 | 3096708200 | 35350 | 35350 | 35350 | 35350 | 150 |
| 386 | 20250414 | 123300 | 3091405700 | 35350 | 35350 | 35350 | 35350 | 80 |
| 387 | 20250414 | 123200 | 3088577700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 388 | 20250414 | 123100 | 3088577700 | 35350 | 35350 | 35400 | 35350 | 141 |
| 389 | 20250414 | 123000 | 3083590750 | 35350 | 35350 | 35375 | 35325 | 272 |
| 390 | 20250414 | 122900 | 3073974325 | 35350 | 35350 | 35350 | 35350 | 99 |
| 391 | 20250414 | 122800 | 3070474675 | 35350 | 35350 | 35350 | 35300 | 846 |
| 392 | 20250414 | 122700 | 3040568825 | 35350 | 35350 | 35400 | 35350 | 89 |
| 393 | 20250414 | 122600 | 3037422375 | 35400 | 35400 | 35400 | 35400 | 30 |
| 394 | 20250414 | 122500 | 3036360375 | 35350 | 35350 | 35350 | 35350 | 32 |
| 395 | 20250414 | 122400 | 3035229175 | 35350 | 35400 | 35400 | 35350 | 33 |
| 396 | 20250414 | 122300 | 3034062125 | 35350 | 35400 | 35400 | 35350 | 255 |
| 397 | 20250414 | 122200 | 3025038625 | 35400 | 35400 | 35400 | 35400 | 19 |
| 398 | 20250414 | 122100 | 3024366025 | 35400 | 35400 | 35400 | 35400 | 30 |
| 399 | 20250414 | 122000 | 3023304025 | 35350 | 35400 | 35400 | 35350 | 37 |
| 400 | 20250414 | 121900 | 3021995725 | 35400 | 35400 | 35425 | 35400 | 26 |
| 401 | 20250414 | 121800 | 3021075300 | 35400 | 35400 | 35400 | 35350 | 215 |
| 402 | 20250414 | 121700 | 3013467600 | 35400 | 35400 | 35400 | 35400 | 222 |
| 403 | 20250414 | 121600 | 3005608800 | 35400 | 35400 | 35400 | 35400 | 242 |
| 404 | 20250414 | 121500 | 2997042000 | 35400 | 35400 | 35400 | 35400 | 29 |
| 405 | 20250414 | 121400 | 2996015400 | 35400 | 35350 | 35400 | 35350 | 525 |
| 406 | 20250414 | 121300 | 2977455150 | 35350 | 35350 | 35400 | 35350 | 113 |
| 407 | 20250414 | 121200 | 2973457100 | 35400 | 35400 | 35400 | 35350 | 338 |
| 408 | 20250414 | 121100 | 2961497800 | 35400 | 35350 | 35400 | 35350 | 67 |
| 409 | 20250414 | 121000 | 2959127200 | 35400 | 35350 | 35400 | 35350 | 83 |
| 410 | 20250414 | 120900 | 2956192550 | 35350 | 35350 | 35400 | 35350 | 207 |
| 411 | 20250414 | 120800 | 2948868900 | 35350 | 35400 | 35450 | 35350 | 1919 |
| 412 | 20250414 | 120700 | 2880946250 | 35400 | 35500 | 35500 | 35400 | 1411 |
| 413 | 20250414 | 120600 | 2830899500 | 35500 | 35500 | 35500 | 35500 | 4 |
| 414 | 20250414 | 120500 | 2830757500 | 35500 | 35550 | 35550 | 35500 | 118 |
| 415 | 20250414 | 120400 | 2826565950 | 35550 | 35550 | 35550 | 35500 | 56 |
| 416 | 20250414 | 120300 | 2824575200 | 35550 | 35500 | 35550 | 35450 | 115 |
| 417 | 20250414 | 120200 | 2820492650 | 35500 | 35450 | 35500 | 35450 | 44 |
| 418 | 20250414 | 120100 | 2818932550 | 35450 | 35500 | 35500 | 35450 | 284 |
| 419 | 20250414 | 120000 | 2808853850 | 35500 | 35500 | 35550 | 35500 | 103 |
| 420 | 20250414 | 115900 | 2805196500 | 35450 | 35450 | 35450 | 35450 | 8 |
| 421 | 20250414 | 115800 | 2804912900 | 35500 | 35500 | 35500 | 35500 | 87 |
| 422 | 20250414 | 115700 | 2801824400 | 35450 | 35500 | 35500 | 35450 | 551 |
| 423 | 20250414 | 115600 | 2782267500 | 35450 | 35500 | 35500 | 35450 | 5 |
| 424 | 20250414 | 115500 | 2782090200 | 35450 | 35450 | 35450 | 35450 | 17 |
| 425 | 20250414 | 115400 | 2781487550 | 35500 | 35500 | 35500 | 35500 | 25 |
| 426 | 20250414 | 115300 | 2780600050 | 35500 | 35500 | 35500 | 35500 | 1 |
| 427 | 20250414 | 115200 | 2780564550 | 35450 | 35450 | 35450 | 35450 | 71 |
| 428 | 20250414 | 115100 | 2778047600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 429 | 20250414 | 115000 | 2778047600 | 35500 | 35450 | 35500 | 35450 | 4 |
| 430 | 20250414 | 114900 | 2777905650 | 35450 | 35450 | 35450 | 35450 | 3 |
| 431 | 20250414 | 114800 | 2777799300 | 35450 | 35400 | 35450 | 35400 | 312 |
| 432 | 20250414 | 114700 | 2766743350 | 35400 | 35400 | 35400 | 35400 | 361 |
| 433 | 20250414 | 114600 | 2753963950 | 35400 | 35450 | 35450 | 35400 | 1489 |
| 434 | 20250414 | 114500 | 2701242100 | 35450 | 35500 | 35500 | 35450 | 30 |
| 435 | 20250414 | 114400 | 2700178400 | 35450 | 35450 | 35450 | 35400 | 365 |
| 436 | 20250414 | 114300 | 2687243850 | 35400 | 35425 | 35425 | 35400 | 5 |
| 437 | 20250414 | 114200 | 2687066800 | 35400 | 35400 | 35425 | 35400 | 28 |
| 438 | 20250414 | 114100 | 2686075475 | 35400 | 35450 | 35450 | 35400 | 98 |
| 439 | 20250414 | 114000 | 2682603875 | 35450 | 35400 | 35450 | 35400 | 157 |
| 440 | 20250414 | 113900 | 2677045925 | 35450 | 35450 | 35450 | 35450 | 303 |
| 441 | 20250414 | 113800 | 2666304575 | 35450 | 35450 | 35450 | 35450 | 178 |
| 442 | 20250414 | 113700 | 2659994475 | 35500 | 35450 | 35500 | 35450 | 511 |
| 443 | 20250414 | 113600 | 2641860275 | 35450 | 35500 | 35500 | 35450 | 130 |
| 444 | 20250414 | 113500 | 2637251525 | 35450 | 35500 | 35500 | 35450 | 71 |
| 445 | 20250414 | 113400 | 2634734525 | 35450 | 35450 | 35450 | 35450 | 24 |
| 446 | 20250414 | 113300 | 2633883725 | 35450 | 35450 | 35450 | 35450 | 265 |
| 447 | 20250414 | 113200 | 2624489475 | 35500 | 35500 | 35500 | 35450 | 1164 |
| 448 | 20250414 | 113100 | 2583169475 | 35550 | 35600 | 35600 | 35550 | 330 |
| 449 | 20250414 | 113000 | 2571437175 | 35550 | 35575 | 35600 | 35550 | 103 |
| 450 | 20250414 | 112900 | 2567775400 | 35600 | 35600 | 35600 | 35575 | 160 |
| 451 | 20250414 | 112800 | 2562079450 | 35550 | 35550 | 35550 | 35550 | 3 |
| 452 | 20250414 | 112700 | 2561972800 | 35550 | 35525 | 35575 | 35525 | 232 |
| 453 | 20250414 | 112600 | 2553725225 | 35550 | 35550 | 35550 | 35500 | 275 |
| 454 | 20250414 | 112500 | 2543952300 | 35550 | 35500 | 35550 | 35500 | 148 |
| 455 | 20250414 | 112400 | 2538697200 | 35550 | 35550 | 35550 | 35550 | 31 |
| 456 | 20250414 | 112300 | 2537595150 | 35550 | 35550 | 35550 | 35550 | 297 |
| 457 | 20250414 | 112200 | 2527036800 | 35550 | 35600 | 35600 | 35550 | 98 |
| 458 | 20250414 | 112100 | 2523552300 | 35600 | 35550 | 35600 | 35550 | 71 |
| 459 | 20250414 | 112000 | 2521026450 | 35550 | 35600 | 35600 | 35550 | 67 |
| 460 | 20250414 | 111900 | 2518642600 | 35600 | 35600 | 35600 | 35600 | 96 |
| 461 | 20250414 | 111800 | 2515225000 | 35600 | 35650 | 35650 | 35600 | 84 |
| 462 | 20250414 | 111700 | 2512234550 | 35600 | 35600 | 35600 | 35600 | 35 |
| 463 | 20250414 | 111600 | 2510988550 | 35600 | 35600 | 35600 | 35600 | 199 |
| 464 | 20250414 | 111500 | 2503904150 | 35600 | 35600 | 35600 | 35600 | 106 |
| 465 | 20250414 | 111400 | 2500130550 | 35550 | 35550 | 35550 | 35550 | 70 |
| 466 | 20250414 | 111300 | 2497642050 | 35600 | 35550 | 35600 | 35550 | 122 |
| 467 | 20250414 | 111200 | 2493302450 | 35550 | 35550 | 35550 | 35550 | 60 |
| 468 | 20250414 | 111100 | 2491169450 | 35550 | 35500 | 35550 | 35500 | 207 |
| 469 | 20250414 | 111000 | 2483815250 | 35500 | 35500 | 35500 | 35450 | 78 |
| 470 | 20250414 | 110900 | 2481046300 | 35450 | 35450 | 35450 | 35450 | 66 |
| 471 | 20250414 | 110800 | 2478706600 | 35500 | 35400 | 35500 | 35400 | 134 |
| 472 | 20250414 | 110700 | 2473956550 | 35400 | 35350 | 35400 | 35300 | 592 |
| 473 | 20250414 | 110600 | 2453025350 | 35300 | 35400 | 35400 | 35300 | 645 |
| 474 | 20250414 | 110500 | 2430223500 | 35400 | 35400 | 35400 | 35350 | 120 |
| 475 | 20250414 | 110400 | 2425979300 | 35400 | 35400 | 35400 | 35350 | 187 |
| 476 | 20250414 | 110300 | 2419359650 | 35400 | 35400 | 35400 | 35400 | 230 |
| 477 | 20250414 | 110200 | 2411217650 | 35400 | 35400 | 35400 | 35400 | 100 |
| 478 | 20250414 | 110100 | 2407677650 | 35400 | 35450 | 35450 | 35400 | 692 |
| 479 | 20250414 | 110000 | 2383170400 | 35450 | 35500 | 35500 | 35450 | 44 |
| 480 | 20250414 | 105900 | 2381609750 | 35450 | 35450 | 35450 | 35400 | 587 |
| 481 | 20250414 | 105800 | 2360800650 | 35450 | 35500 | 35500 | 35400 | 265 |
| 482 | 20250414 | 105700 | 2351408200 | 35450 | 35500 | 35500 | 35450 | 397 |
| 483 | 20250414 | 105600 | 2337322650 | 35500 | 35500 | 35500 | 35450 | 174 |
| 484 | 20250414 | 105500 | 2331148950 | 35450 | 35500 | 35550 | 35450 | 950 |
| 485 | 20250414 | 105400 | 2297423750 | 35550 | 35500 | 35550 | 35500 | 85 |
| 486 | 20250414 | 105300 | 2294402150 | 35500 | 35550 | 35550 | 35500 | 619 |
| 487 | 20250414 | 105200 | 2272403750 | 35600 | 35600 | 35600 | 35600 | 508 |
| 488 | 20250414 | 105100 | 2254318950 | 35600 | 35600 | 35600 | 35600 | 5 |
| 489 | 20250414 | 105000 | 2254140950 | 35600 | 35650 | 35650 | 35600 | 165 |
| 490 | 20250414 | 104900 | 2248266900 | 35650 | 35650 | 35650 | 35650 | 17 |
| 491 | 20250414 | 104800 | 2247660850 | 35650 | 35600 | 35650 | 35600 | 97 |
| 492 | 20250414 | 104700 | 2244206775 | 35650 | 35650 | 35650 | 35600 | 564 |
| 493 | 20250414 | 104600 | 2224108625 | 35650 | 35700 | 35700 | 35650 | 12 |
| 494 | 20250414 | 104500 | 2223680275 | 35700 | 35650 | 35700 | 35650 | 48 |
| 495 | 20250414 | 104400 | 2221969025 | 35650 | 35650 | 35650 | 35600 | 956 |
| 496 | 20250414 | 104300 | 2187926475 | 35650 | 35800 | 35800 | 35650 | 527 |
| 497 | 20250414 | 104200 | 2169122075 | 35800 | 35750 | 35800 | 35700 | 205 |
| 498 | 20250414 | 104100 | 2161795675 | 35750 | 35750 | 35750 | 35750 | 11 |
| 499 | 20250414 | 104000 | 2161402425 | 35750 | 35750 | 35750 | 35750 | 61 |
| 500 | 20250414 | 103900 | 2159221675 | 35750 | 35700 | 35750 | 35700 | 317 |
| 501 | 20250414 | 103800 | 2147892225 | 35750 | 35750 | 35750 | 35750 | 203 |
| 502 | 20250414 | 103700 | 2140634975 | 35750 | 35750 | 35750 | 35700 | 39 |
| 503 | 20250414 | 103600 | 2139242025 | 35700 | 35700 | 35700 | 35700 | 39 |
| 504 | 20250414 | 103500 | 2137849725 | 35700 | 35700 | 35700 | 35650 | 121 |
| 505 | 20250414 | 103400 | 2133533375 | 35700 | 35700 | 35700 | 35650 | 62 |
| 506 | 20250414 | 103300 | 2131320125 | 35700 | 35650 | 35700 | 35650 | 9 |
| 507 | 20250414 | 103200 | 2130999025 | 35700 | 35650 | 35700 | 35650 | 291 |
| 508 | 20250414 | 103100 | 2120616125 | 35675 | 35750 | 35750 | 35675 | 731 |
| 509 | 20250414 | 103000 | 2094513675 | 35700 | 35750 | 35750 | 35650 | 354 |
| 510 | 20250414 | 102900 | 2081877925 | 35750 | 35700 | 35750 | 35650 | 137 |
| 511 | 20250414 | 102800 | 2076986525 | 35700 | 35650 | 35700 | 35650 | 222 |
| 512 | 20250414 | 102700 | 2069066325 | 35650 | 35650 | 35700 | 35650 | 210 |
| 513 | 20250414 | 102600 | 2061578275 | 35750 | 35650 | 35750 | 35650 | 271 |
| 514 | 20250414 | 102500 | 2051903625 | 35700 | 35650 | 35700 | 35600 | 116 |
| 515 | 20250414 | 102400 | 2047768325 | 35650 | 35650 | 35650 | 35600 | 544 |
| 516 | 20250414 | 102300 | 2028390125 | 35650 | 35650 | 35650 | 35650 | 1 |
| 517 | 20250414 | 102200 | 2028354475 | 35650 | 35700 | 35700 | 35650 | 45 |
| 518 | 20250414 | 102100 | 2026748125 | 35700 | 35700 | 35750 | 35650 | 272 |
| 519 | 20250414 | 102000 | 2017037625 | 35700 | 35700 | 35750 | 35650 | 366 |
| 520 | 20250414 | 101900 | 2003974375 | 35650 | 35600 | 35700 | 35600 | 652 |
| 521 | 20250414 | 101800 | 1980719275 | 35600 | 35600 | 35650 | 35550 | 985 |
| 522 | 20250414 | 101700 | 1945655775 | 35650 | 35650 | 35750 | 35650 | 226 |
| 523 | 20250414 | 101600 | 1937588325 | 35650 | 35700 | 35700 | 35650 | 506 |
| 524 | 20250414 | 101500 | 1919543825 | 35800 | 35750 | 35800 | 35650 | 175 |
| 525 | 20250414 | 101400 | 1913292875 | 35800 | 35650 | 35800 | 35650 | 337 |
| 526 | 20250414 | 101300 | 1901253825 | 35700 | 35750 | 35750 | 35700 | 459 |
| 527 | 20250414 | 101200 | 1884854875 | 35800 | 35600 | 35850 | 35600 | 516 |
| 528 | 20250414 | 101100 | 1866390325 | 35650 | 35650 | 35750 | 35650 | 401 |
| 529 | 20250414 | 101000 | 1852094475 | 35600 | 35600 | 35650 | 35600 | 224 |
| 530 | 20250414 | 100900 | 1844119925 | 35600 | 35700 | 35700 | 35600 | 1758 |
| 531 | 20250414 | 100800 | 1781446025 | 35800 | 35800 | 35800 | 35650 | 569 |
| 532 | 20250414 | 100700 | 1761092825 | 35800 | 35650 | 35800 | 35650 | 842 |
| 533 | 20250414 | 100600 | 1731032025 | 35700 | 35700 | 35700 | 35650 | 588 |
| 534 | 20250414 | 100500 | 1710069025 | 35700 | 35800 | 35800 | 35650 | 802 |
| 535 | 20250414 | 100400 | 1681423025 | 35750 | 35750 | 35800 | 35750 | 405 |
| 536 | 20250414 | 100300 | 1666943325 | 35750 | 35800 | 35800 | 35700 | 517 |
| 537 | 20250414 | 100200 | 1648462000 | 35750 | 35650 | 35800 | 35650 | 573 |
| 538 | 20250414 | 100100 | 1627979000 | 35700 | 35800 | 35800 | 35700 | 1170 |
| 539 | 20250414 | 100000 | 1586182500 | 35750 | 35900 | 35900 | 35700 | 2182 |
| 540 | 20250414 | 095900 | 1508098550 | 35900 | 35900 | 35900 | 35850 | 308 |
| 541 | 20250414 | 095800 | 1497042800 | 35900 | 35900 | 35950 | 35850 | 597 |
| 542 | 20250414 | 095700 | 1475616025 | 35925 | 35925 | 35925 | 35900 | 159 |
| 543 | 20250414 | 095600 | 1469905650 | 35900 | 36000 | 36000 | 35850 | 1761 |
| 544 | 20250414 | 095500 | 1406626700 | 36000 | 36050 | 36050 | 35950 | 718 |
| 545 | 20250414 | 095400 | 1380781750 | 35950 | 36000 | 36050 | 35950 | 564 |
| 546 | 20250414 | 095300 | 1360491650 | 36000 | 36000 | 36000 | 36000 | 100 |
| 547 | 20250414 | 095200 | 1356891650 | 36050 | 36050 | 36050 | 35950 | 1111 |
| 548 | 20250414 | 095100 | 1316880400 | 36050 | 36050 | 36100 | 36050 | 711 |
| 549 | 20250414 | 095000 | 1291238375 | 36050 | 36100 | 36100 | 36050 | 1135 |
| 550 | 20250414 | 094900 | 1250320075 | 36150 | 36150 | 36150 | 36050 | 137 |
| 551 | 20250414 | 094800 | 1245379425 | 36100 | 36150 | 36150 | 36100 | 549 |
| 552 | 20250414 | 094700 | 1225559125 | 36150 | 36100 | 36150 | 36100 | 468 |
| 553 | 20250414 | 094600 | 1208658475 | 36100 | 36150 | 36150 | 36100 | 315 |
| 554 | 20250414 | 094500 | 1197284925 | 36150 | 36150 | 36250 | 36100 | 225 |
| 555 | 20250414 | 094400 | 1189151475 | 36150 | 36100 | 36150 | 36050 | 835 |
| 556 | 20250414 | 094300 | 1159021175 | 36100 | 36200 | 36200 | 36100 | 654 |
| 557 | 20250414 | 094200 | 1135374850 | 36200 | 36250 | 36250 | 36200 | 209 |
| 558 | 20250414 | 094100 | 1127809000 | 36250 | 36250 | 36300 | 36250 | 92 |
| 559 | 20250414 | 094000 | 1124472450 | 36300 | 36200 | 36350 | 36150 | 330 |
| 560 | 20250414 | 093900 | 1112525200 | 36200 | 36250 | 36250 | 36200 | 140 |
| 561 | 20250414 | 093800 | 1107450700 | 36250 | 36350 | 36350 | 36250 | 1517 |
| 562 | 20250414 | 093700 | 1052385550 | 36350 | 36400 | 36400 | 36350 | 279 |
| 563 | 20250414 | 093600 | 1042230550 | 36400 | 36400 | 36400 | 36350 | 462 |
| 564 | 20250414 | 093500 | 1025416700 | 36450 | 36400 | 36450 | 36350 | 555 |
| 565 | 20250414 | 093400 | 1005215300 | 36450 | 36500 | 36500 | 36400 | 181 |
| 566 | 20250414 | 093300 | 998618750 | 36450 | 36450 | 36450 | 36450 | 572 |
| 567 | 20250414 | 093200 | 977769350 | 36500 | 36500 | 36500 | 36500 | 20 |
| 568 | 20250414 | 093100 | 977039350 | 36500 | 36500 | 36500 | 36400 | 234 |
| 569 | 20250414 | 093000 | 968508650 | 36500 | 36400 | 36500 | 36400 | 300 |
| 570 | 20250414 | 092900 | 957587400 | 36350 | 36400 | 36400 | 36350 | 738 |
| 571 | 20250414 | 092800 | 930725950 | 36500 | 36450 | 36500 | 36450 | 26 |
| 572 | 20250414 | 092700 | 929778200 | 36450 | 36350 | 36450 | 36350 | 120 |
| 573 | 20250414 | 092600 | 925410650 | 36400 | 36450 | 36450 | 36400 | 610 |
| 574 | 20250414 | 092500 | 903201300 | 36600 | 36350 | 36600 | 36350 | 339 |
| 575 | 20250414 | 092400 | 890842900 | 36350 | 36450 | 36450 | 36300 | 517 |
| 576 | 20250414 | 092300 | 872044050 | 36400 | 36650 | 36650 | 36400 | 646 |
| 577 | 20250414 | 092200 | 848422000 | 36650 | 36650 | 36700 | 36600 | 510 |
| 578 | 20250414 | 092100 | 829731350 | 36650 | 36650 | 36650 | 36650 | 393 |
| 579 | 20250414 | 092000 | 815327900 | 36700 | 36650 | 36700 | 36650 | 125 |
| 580 | 20250414 | 091900 | 810740950 | 36650 | 36650 | 36650 | 36600 | 228 |
| 581 | 20250414 | 091800 | 802385100 | 36700 | 36650 | 36700 | 36650 | 205 |
| 582 | 20250414 | 091700 | 794864350 | 36650 | 36700 | 36800 | 36650 | 1202 |
| 583 | 20250414 | 091600 | 750712800 | 36700 | 36500 | 36750 | 36500 | 900 |
| 584 | 20250414 | 091500 | 717713600 | 36550 | 36450 | 36550 | 36450 | 599 |
| 585 | 20250414 | 091400 | 695846150 | 36450 | 36400 | 36450 | 36400 | 393 |
| 586 | 20250414 | 091300 | 681534450 | 36400 | 36400 | 36450 | 36350 | 287 |
| 587 | 20250414 | 091200 | 671085500 | 36350 | 36300 | 36350 | 36300 | 421 |
| 588 | 20250414 | 091100 | 655783200 | 36300 | 36300 | 36350 | 36300 | 218 |
| 589 | 20250414 | 091000 | 647868800 | 36300 | 36250 | 36300 | 36250 | 169 |
| 590 | 20250414 | 090900 | 641735650 | 36250 | 36300 | 36450 | 36250 | 703 |
| 591 | 20250414 | 090800 | 616143950 | 36250 | 36350 | 36550 | 36250 | 388 |
| 592 | 20250414 | 090700 | 602043550 | 36300 | 36250 | 36350 | 36250 | 92 |
| 593 | 20250414 | 090600 | 598703450 | 36250 | 36200 | 36275 | 36200 | 537 |
| 594 | 20250414 | 090500 | 579252250 | 36275 | 36250 | 36350 | 36150 | 1413 |
| 595 | 20250414 | 090400 | 528097850 | 36300 | 36250 | 36350 | 36250 | 1226 |
| 596 | 20250414 | 090300 | 483638600 | 36300 | 36400 | 36400 | 36250 | 3370 |
| 597 | 20250414 | 090200 | 361379800 | 36350 | 36450 | 36500 | 36350 | 816 |
| 598 | 20250414 | 090100 | 331650500 | 36400 | 36600 | 36850 | 36300 | 4808 |
| 599 | 20250414 | 090000 | 155861300 | 36650 | 36950 | 36950 | 36650 | 4230 |