31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 193300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 8791 |
| 3 | 20250414 | 193200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20250414 | 193100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20250414 | 193000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20250414 | 192900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20250414 | 192800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20250414 | 192700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20250414 | 192600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20250414 | 192500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20250414 | 192400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20250414 | 192300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20250414 | 192200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20250414 | 192100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20250414 | 192000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20250414 | 191900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20250414 | 191800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20250414 | 191700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20250414 | 191600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20250414 | 191500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20250414 | 191400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20250414 | 191300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20250414 | 191200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20250414 | 191100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20250414 | 191000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20250414 | 190900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20250414 | 190800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20250414 | 190700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20250414 | 190600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20250414 | 190500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20250414 | 190400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20250414 | 190300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 8791 |
| 33 | 20250414 | 190200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20250414 | 190100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20250414 | 190000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20250414 | 185900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20250414 | 185800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20250414 | 185700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20250414 | 185600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20250414 | 185500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20250414 | 185400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20250414 | 185300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20250414 | 185200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20250414 | 185100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20250414 | 185000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20250414 | 184900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20250414 | 184800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20250414 | 184700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20250414 | 184600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20250414 | 184500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20250414 | 184400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20250414 | 184300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20250414 | 184200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20250414 | 184100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20250414 | 184000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20250414 | 183900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20250414 | 183800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20250414 | 183700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20250414 | 183600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20250414 | 183500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20250414 | 183400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20250414 | 183300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 8791 |
| 63 | 20250414 | 183200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20250414 | 183100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20250414 | 183000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20250414 | 182900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20250414 | 182800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20250414 | 182700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20250414 | 182600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20250414 | 182500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20250414 | 182400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20250414 | 182300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20250414 | 182200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20250414 | 182100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20250414 | 182000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20250414 | 181900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20250414 | 181800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20250414 | 181700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20250414 | 181600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20250414 | 181500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20250414 | 181400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20250414 | 181300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20250414 | 181200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20250414 | 181100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20250414 | 181000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20250414 | 180900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20250414 | 180800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20250414 | 180700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20250414 | 180600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20250414 | 180500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20250414 | 180400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20250414 | 180300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 8791 |
| 93 | 20250414 | 180200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20250414 | 180100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20250414 | 180000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20250414 | 175900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20250414 | 175800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20250414 | 175700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20250414 | 175600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20250414 | 175500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20250414 | 175400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20250414 | 175300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20250414 | 175200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20250414 | 175100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20250414 | 175000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20250414 | 174900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20250414 | 174800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20250414 | 174700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20250414 | 174600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20250414 | 174500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20250414 | 174400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20250414 | 174300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20250414 | 174200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20250414 | 174100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20250414 | 174000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20250414 | 173900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20250414 | 173800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20250414 | 173700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20250414 | 173600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20250414 | 173500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20250414 | 173400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20250414 | 173300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 8791 |
| 123 | 20250414 | 173200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20250414 | 173100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20250414 | 173000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20250414 | 172900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20250414 | 172800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20250414 | 172700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20250414 | 172600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20250414 | 172500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20250414 | 172400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20250414 | 172300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20250414 | 172200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20250414 | 172100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20250414 | 172000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20250414 | 171900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20250414 | 171800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20250414 | 171700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20250414 | 171600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20250414 | 171500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20250414 | 171400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20250414 | 171300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20250414 | 171200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20250414 | 171100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20250414 | 171000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20250414 | 170900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20250414 | 170800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20250414 | 170700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20250414 | 170600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20250414 | 170500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20250414 | 170400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20250414 | 170300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 8791 |
| 153 | 20250414 | 170200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20250414 | 170100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20250414 | 170000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20250414 | 165900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20250414 | 165800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20250414 | 165700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20250414 | 165600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20250414 | 165500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20250414 | 165400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20250414 | 165300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20250414 | 165200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20250414 | 165100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20250414 | 165000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20250414 | 164900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20250414 | 164800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20250414 | 164700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20250414 | 164600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20250414 | 164500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20250414 | 164400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20250414 | 164300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20250414 | 164200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20250414 | 164100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20250414 | 164000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20250414 | 163900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20250414 | 163800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20250414 | 163700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20250414 | 163600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20250414 | 163500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20250414 | 163400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20250414 | 163300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 8791 |
| 183 | 20250414 | 163200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20250414 | 163100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20250414 | 163000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20250414 | 162900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20250414 | 162800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20250414 | 162700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20250414 | 162600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20250414 | 162500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20250414 | 162400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20250414 | 162300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20250414 | 162200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20250414 | 162100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20250414 | 162000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20250414 | 161900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20250414 | 161800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20250414 | 161700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20250414 | 161600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20250414 | 161500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20250414 | 161400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20250414 | 161300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20250414 | 161200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20250414 | 161100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20250414 | 161000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20250414 | 160900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20250414 | 160800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20250414 | 160700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20250414 | 160600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20250414 | 160500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20250414 | 160400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20250414 | 160300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 8791 |
| 213 | 20250414 | 160200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20250414 | 160100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20250414 | 160000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20250414 | 155900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20250414 | 155800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20250414 | 155700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20250414 | 155600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20250414 | 155500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20250414 | 155400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20250414 | 155300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20250414 | 155200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20250414 | 155100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20250414 | 155000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 226 | 20250414 | 154900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 227 | 20250414 | 154800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 228 | 20250414 | 154700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 229 | 20250414 | 154600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 230 | 20250414 | 154500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 231 | 20250414 | 154400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 232 | 20250414 | 154300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 233 | 20250414 | 154200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 234 | 20250414 | 154100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 235 | 20250414 | 154000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 236 | 20250414 | 153900 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 237 | 20250414 | 153800 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 238 | 20250414 | 153700 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 239 | 20250414 | 153600 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 240 | 20250414 | 153500 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 241 | 20250414 | 153400 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 242 | 20250414 | 153300 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 8791 |
| 243 | 20250414 | 153200 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 244 | 20250414 | 153100 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 0 |
| 245 | 20250414 | 153000 | 3523110805 | 3400 | 3400 | 3400 | 3400 | 8791 |
| 246 | 20250414 | 152900 | 3493221405 | 3435 | 3435 | 3435 | 3435 | 0 |
| 247 | 20250414 | 152800 | 3493221405 | 3435 | 3435 | 3435 | 3435 | 0 |
| 248 | 20250414 | 152700 | 3493221405 | 3435 | 3435 | 3435 | 3435 | 0 |
| 249 | 20250414 | 152600 | 3493221405 | 3435 | 3435 | 3435 | 3435 | 0 |
| 250 | 20250414 | 152500 | 3493221405 | 3435 | 3435 | 3435 | 3435 | 0 |
| 251 | 20250414 | 152400 | 3493221405 | 3435 | 3435 | 3435 | 3435 | 0 |
| 252 | 20250414 | 152300 | 3493221405 | 3435 | 3435 | 3435 | 3435 | 0 |
| 253 | 20250414 | 152200 | 3493221405 | 3435 | 3435 | 3435 | 3435 | 0 |
| 254 | 20250414 | 152100 | 3493221405 | 3435 | 3435 | 3435 | 3435 | 0 |
| 255 | 20250414 | 152000 | 3493221405 | 3435 | 3435 | 3435 | 3435 | 0 |
| 256 | 20250414 | 151900 | 3493221405 | 3435 | 3430 | 3445 | 3430 | 305 |
| 257 | 20250414 | 151800 | 3492174120 | 3430 | 3430 | 3445 | 3425 | 2188 |
| 258 | 20250414 | 151700 | 3484655465 | 3430 | 3430 | 3430 | 3430 | 242 |
| 259 | 20250414 | 151600 | 3483825405 | 3420 | 3430 | 3440 | 3420 | 1111 |
| 260 | 20250414 | 151500 | 3480014300 | 3435 | 3435 | 3435 | 3435 | 1 |
| 261 | 20250414 | 151400 | 3480010865 | 3410 | 3410 | 3410 | 3410 | 813 |
| 262 | 20250414 | 151300 | 3477238535 | 3440 | 3430 | 3440 | 3390 | 9613 |
| 263 | 20250414 | 151200 | 3444518595 | 3445 | 3435 | 3445 | 3435 | 100 |
| 264 | 20250414 | 151100 | 3444174755 | 3430 | 3430 | 3430 | 3430 | 649 |
| 265 | 20250414 | 151000 | 3441948685 | 3430 | 3440 | 3440 | 3430 | 1946 |
| 266 | 20250414 | 150900 | 3435256420 | 3445 | 3445 | 3445 | 3445 | 155 |
| 267 | 20250414 | 150800 | 3434722445 | 3450 | 3445 | 3450 | 3445 | 861 |
| 268 | 20250414 | 150700 | 3431752495 | 3450 | 3455 | 3465 | 3450 | 13683 |
| 269 | 20250414 | 150600 | 3384382790 | 3455 | 3440 | 3455 | 3440 | 6202 |
| 270 | 20250414 | 150500 | 3363022725 | 3440 | 3435 | 3445 | 3435 | 1399 |
| 271 | 20250414 | 150400 | 3358216975 | 3425 | 3405 | 3425 | 3405 | 2091 |
| 272 | 20250414 | 150300 | 3351069340 | 3400 | 3390 | 3400 | 3380 | 17045 |
| 273 | 20250414 | 150200 | 3293350355 | 3390 | 3400 | 3405 | 3390 | 7168 |
| 274 | 20250414 | 150100 | 3268984200 | 3405 | 3420 | 3420 | 3400 | 12378 |
| 275 | 20250414 | 150000 | 3226807255 | 3420 | 3435 | 3435 | 3420 | 5692 |
| 276 | 20250414 | 145900 | 3207324570 | 3440 | 3440 | 3440 | 3425 | 3494 |
| 277 | 20250414 | 145800 | 3195350890 | 3445 | 3445 | 3445 | 3445 | 1 |
| 278 | 20250414 | 145700 | 3195347445 | 3430 | 3425 | 3430 | 3420 | 1926 |
| 279 | 20250414 | 145600 | 3188757295 | 3425 | 3430 | 3430 | 3420 | 3214 |
| 280 | 20250414 | 145500 | 3177749380 | 3430 | 3430 | 3435 | 3425 | 1676 |
| 281 | 20250414 | 145400 | 3172001040 | 3430 | 3440 | 3440 | 3430 | 958 |
| 282 | 20250414 | 145300 | 3168711645 | 3450 | 3430 | 3450 | 3430 | 1508 |
| 283 | 20250414 | 145200 | 3163527585 | 3435 | 3435 | 3445 | 3435 | 1441 |
| 284 | 20250414 | 145100 | 3158577720 | 3435 | 3460 | 3460 | 3410 | 19573 |
| 285 | 20250414 | 145000 | 3091548515 | 3460 | 3485 | 3485 | 3450 | 15249 |
| 286 | 20250414 | 144900 | 3038739120 | 3495 | 3485 | 3495 | 3485 | 166 |
| 287 | 20250414 | 144800 | 3038160580 | 3485 | 3485 | 3495 | 3485 | 651 |
| 288 | 20250414 | 144700 | 3035891795 | 3485 | 3485 | 3485 | 3485 | 8 |
| 289 | 20250414 | 144600 | 3035863915 | 3495 | 3495 | 3495 | 3485 | 52 |
| 290 | 20250414 | 144500 | 3035682185 | 3495 | 3485 | 3495 | 3485 | 605 |
| 291 | 20250414 | 144400 | 3033572710 | 3485 | 3495 | 3495 | 3485 | 301 |
| 292 | 20250414 | 144300 | 3032523715 | 3500 | 3500 | 3500 | 3500 | 50 |
| 293 | 20250414 | 144200 | 3032348715 | 3480 | 3485 | 3500 | 3480 | 972 |
| 294 | 20250414 | 144100 | 3028955620 | 3485 | 3480 | 3485 | 3480 | 54 |
| 295 | 20250414 | 144000 | 3028767650 | 3485 | 3490 | 3490 | 3480 | 2334 |
| 296 | 20250414 | 143900 | 3020643240 | 3490 | 3500 | 3500 | 3490 | 2954 |
| 297 | 20250414 | 143800 | 3010325425 | 3495 | 3500 | 3500 | 3495 | 12 |
| 298 | 20250414 | 143700 | 3010283475 | 3500 | 3495 | 3500 | 3495 | 65 |
| 299 | 20250414 | 143600 | 3010056025 | 3500 | 3500 | 3500 | 3495 | 132 |
| 300 | 20250414 | 143500 | 3009594410 | 3500 | 3500 | 3500 | 3500 | 23 |
| 301 | 20250414 | 143400 | 3009513910 | 3500 | 3500 | 3500 | 3500 | 515 |
| 302 | 20250414 | 143300 | 3007711410 | 3495 | 3495 | 3495 | 3495 | 34 |
| 303 | 20250414 | 143200 | 3007592580 | 3500 | 3497 | 3500 | 3497 | 3 |
| 304 | 20250414 | 143100 | 3007582086 | 3500 | 3500 | 3500 | 3500 | 591 |
| 305 | 20250414 | 143000 | 3005513586 | 3500 | 3495 | 3500 | 3495 | 107 |
| 306 | 20250414 | 142900 | 3005139616 | 3495 | 3495 | 3495 | 3495 | 0 |
| 307 | 20250414 | 142800 | 3005139616 | 3495 | 3495 | 3495 | 3490 | 844 |
| 308 | 20250414 | 142700 | 3002194036 | 3495 | 3485 | 3495 | 3485 | 437 |
| 309 | 20250414 | 142600 | 3000669011 | 3490 | 3490 | 3490 | 3490 | 0 |
| 310 | 20250414 | 142500 | 3000669011 | 3490 | 3490 | 3490 | 3490 | 71 |
| 311 | 20250414 | 142400 | 3000421221 | 3480 | 3480 | 3480 | 3480 | 8 |
| 312 | 20250414 | 142300 | 3000393381 | 3495 | 3500 | 3500 | 3480 | 1488 |
| 313 | 20250414 | 142200 | 2995208991 | 3490 | 3500 | 3505 | 3490 | 2856 |
| 314 | 20250414 | 142100 | 2985212001 | 3500 | 3500 | 3500 | 3500 | 81 |
| 315 | 20250414 | 142000 | 2984928501 | 3500 | 3485 | 3500 | 3485 | 639 |
| 316 | 20250414 | 141900 | 2982697051 | 3485 | 3480 | 3485 | 3480 | 186 |
| 317 | 20250414 | 141800 | 2982048846 | 3475 | 3465 | 3485 | 3465 | 116 |
| 318 | 20250414 | 141700 | 2981645246 | 3465 | 3460 | 3465 | 3460 | 1583 |
| 319 | 20250414 | 141600 | 2976167761 | 3465 | 3465 | 3470 | 3460 | 1266 |
| 320 | 20250414 | 141500 | 2971781581 | 3465 | 3480 | 3485 | 3465 | 9543 |
| 321 | 20250414 | 141400 | 2938672201 | 3480 | 3480 | 3485 | 3475 | 2033 |
| 322 | 20250414 | 141300 | 2931597356 | 3485 | 3485 | 3500 | 3485 | 319 |
| 323 | 20250414 | 141200 | 2930485576 | 3500 | 3500 | 3500 | 3500 | 0 |
| 324 | 20250414 | 141100 | 2930485576 | 3500 | 3485 | 3500 | 3480 | 204 |
| 325 | 20250414 | 141000 | 2929775386 | 3485 | 3500 | 3500 | 3480 | 2109 |
| 326 | 20250414 | 140900 | 2922430106 | 3485 | 3495 | 3500 | 3485 | 3050 |
| 327 | 20250414 | 140800 | 2911797756 | 3500 | 3490 | 3500 | 3490 | 363 |
| 328 | 20250414 | 140700 | 2910530736 | 3500 | 3495 | 3500 | 3485 | 1030 |
| 329 | 20250414 | 140600 | 2906936376 | 3495 | 3495 | 3500 | 3495 | 308 |
| 330 | 20250414 | 140500 | 2905859851 | 3500 | 3500 | 3500 | 3500 | 118 |
| 331 | 20250414 | 140400 | 2905446851 | 3495 | 3495 | 3495 | 3495 | 528 |
| 332 | 20250414 | 140300 | 2903601491 | 3500 | 3500 | 3500 | 3500 | 4 |
| 333 | 20250414 | 140200 | 2903587491 | 3500 | 3515 | 3515 | 3495 | 216 |
| 334 | 20250414 | 140100 | 2902830226 | 3515 | 3495 | 3515 | 3495 | 2000 |
| 335 | 20250414 | 140000 | 2895831251 | 3495 | 3490 | 3495 | 3490 | 83 |
| 336 | 20250414 | 135900 | 2895541576 | 3495 | 3495 | 3495 | 3485 | 1656 |
| 337 | 20250414 | 135800 | 2889761011 | 3490 | 3485 | 3490 | 3480 | 1343 |
| 338 | 20250414 | 135700 | 2885080311 | 3485 | 3490 | 3490 | 3485 | 41 |
| 339 | 20250414 | 135600 | 2884937421 | 3475 | 3505 | 3505 | 3475 | 4142 |
| 340 | 20250414 | 135500 | 2870466586 | 3500 | 3500 | 3505 | 3500 | 970 |
| 341 | 20250414 | 135400 | 2867071581 | 3500 | 3500 | 3500 | 3500 | 161 |
| 342 | 20250414 | 135300 | 2866508081 | 3500 | 3500 | 3500 | 3495 | 278 |
| 343 | 20250414 | 135200 | 2865535111 | 3495 | 3495 | 3495 | 3495 | 52 |
| 344 | 20250414 | 135100 | 2865353371 | 3500 | 3490 | 3500 | 3490 | 90 |
| 345 | 20250414 | 135000 | 2865039081 | 3490 | 3485 | 3515 | 3485 | 554 |
| 346 | 20250414 | 134900 | 2863094991 | 3475 | 3470 | 3475 | 3470 | 115 |
| 347 | 20250414 | 134800 | 2862695931 | 3470 | 3495 | 3500 | 3465 | 15483 |
| 348 | 20250414 | 134700 | 2808835556 | 3500 | 3510 | 3510 | 3500 | 15177 |
| 349 | 20250414 | 134600 | 2755644211 | 3515 | 3520 | 3520 | 3515 | 733 |
| 350 | 20250414 | 134500 | 2753064451 | 3515 | 3520 | 3525 | 3515 | 1846 |
| 351 | 20250414 | 134400 | 2746574611 | 3525 | 3525 | 3525 | 3515 | 462 |
| 352 | 20250414 | 134300 | 2744949561 | 3515 | 3520 | 3525 | 3515 | 1141 |
| 353 | 20250414 | 134200 | 2740937636 | 3515 | 3520 | 3525 | 3515 | 2529 |
| 354 | 20250414 | 134100 | 2732043601 | 3520 | 3535 | 3535 | 3515 | 3646 |
| 355 | 20250414 | 134000 | 2719209686 | 3525 | 3525 | 3530 | 3525 | 598 |
| 356 | 20250414 | 133900 | 2717101686 | 3525 | 3525 | 3525 | 3525 | 35 |
| 357 | 20250414 | 133800 | 2716978311 | 3525 | 3525 | 3525 | 3525 | 133 |
| 358 | 20250414 | 133700 | 2716509486 | 3525 | 3525 | 3525 | 3525 | 2887 |
| 359 | 20250414 | 133600 | 2706332811 | 3525 | 3525 | 3525 | 3525 | 464 |
| 360 | 20250414 | 133500 | 2704697211 | 3525 | 3525 | 3525 | 3525 | 90 |
| 361 | 20250414 | 133400 | 2704379961 | 3525 | 3525 | 3525 | 3525 | 19 |
| 362 | 20250414 | 133300 | 2704312986 | 3520 | 3525 | 3525 | 3520 | 2196 |
| 363 | 20250414 | 133200 | 2696579496 | 3525 | 3525 | 3525 | 3520 | 345 |
| 364 | 20250414 | 133100 | 2695363386 | 3525 | 3525 | 3530 | 3525 | 369 |
| 365 | 20250414 | 133000 | 2694062611 | 3525 | 3525 | 3525 | 3520 | 939 |
| 366 | 20250414 | 132900 | 2690755151 | 3525 | 3525 | 3525 | 3520 | 157 |
| 367 | 20250414 | 132800 | 2690201741 | 3525 | 3520 | 3525 | 3515 | 725 |
| 368 | 20250414 | 132700 | 2687652061 | 3515 | 3525 | 3525 | 3510 | 8859 |
| 369 | 20250414 | 132600 | 2656503907 | 3530 | 3530 | 3535 | 3525 | 2085 |
| 370 | 20250414 | 132500 | 2649144262 | 3540 | 3540 | 3545 | 3530 | 2761 |
| 371 | 20250414 | 132400 | 2639393952 | 3545 | 3535 | 3545 | 3530 | 940 |
| 372 | 20250414 | 132300 | 2636074102 | 3535 | 3530 | 3535 | 3525 | 1594 |
| 373 | 20250414 | 132200 | 2630442287 | 3525 | 3525 | 3525 | 3525 | 1650 |
| 374 | 20250414 | 132100 | 2624626037 | 3530 | 3535 | 3535 | 3525 | 3193 |
| 375 | 20250414 | 132000 | 2613363407 | 3535 | 3545 | 3545 | 3530 | 3596 |
| 376 | 20250414 | 131900 | 2600649422 | 3547 | 3547 | 3547 | 3547 | 22 |
| 377 | 20250414 | 131800 | 2600571388 | 3550 | 3550 | 3550 | 3545 | 156 |
| 378 | 20250414 | 131700 | 2600017593 | 3550 | 3550 | 3550 | 3550 | 95 |
| 379 | 20250414 | 131600 | 2599680343 | 3555 | 3555 | 3555 | 3555 | 0 |
| 380 | 20250414 | 131500 | 2599680343 | 3555 | 3555 | 3555 | 3540 | 625 |
| 381 | 20250414 | 131400 | 2597460708 | 3555 | 3550 | 3555 | 3535 | 6370 |
| 382 | 20250414 | 131300 | 2574897558 | 3560 | 3550 | 3560 | 3550 | 424 |
| 383 | 20250414 | 131200 | 2573392348 | 3560 | 3555 | 3560 | 3555 | 44 |
| 384 | 20250414 | 131100 | 2573235923 | 3555 | 3555 | 3555 | 3555 | 1658 |
| 385 | 20250414 | 131000 | 2567341733 | 3555 | 3560 | 3560 | 3555 | 870 |
| 386 | 20250414 | 130900 | 2564247648 | 3560 | 3560 | 3560 | 3560 | 100 |
| 387 | 20250414 | 130800 | 2563891648 | 3570 | 3560 | 3570 | 3560 | 195 |
| 388 | 20250414 | 130700 | 2563197378 | 3570 | 3570 | 3570 | 3570 | 301 |
| 389 | 20250414 | 130600 | 2562122808 | 3575 | 3575 | 3575 | 3575 | 0 |
| 390 | 20250414 | 130500 | 2562122808 | 3575 | 3565 | 3575 | 3550 | 1495 |
| 391 | 20250414 | 130400 | 2556809998 | 3580 | 3570 | 3580 | 3565 | 5275 |
| 392 | 20250414 | 130300 | 2537988008 | 3580 | 3575 | 3580 | 3575 | 2 |
| 393 | 20250414 | 130200 | 2537980853 | 3570 | 3585 | 3590 | 3570 | 5983 |
| 394 | 20250414 | 130100 | 2516551718 | 3590 | 3590 | 3590 | 3590 | 242 |
| 395 | 20250414 | 130000 | 2515682938 | 3590 | 3590 | 3590 | 3590 | 295 |
| 396 | 20250414 | 125900 | 2514623888 | 3590 | 3590 | 3590 | 3590 | 0 |
| 397 | 20250414 | 125800 | 2514623888 | 3590 | 3590 | 3590 | 3590 | 50 |
| 398 | 20250414 | 125700 | 2514444388 | 3585 | 3585 | 3585 | 3585 | 191 |
| 399 | 20250414 | 125600 | 2513759653 | 3585 | 3585 | 3585 | 3585 | 156 |
| 400 | 20250414 | 125500 | 2513200393 | 3585 | 3585 | 3585 | 3585 | 175 |
| 401 | 20250414 | 125400 | 2512573018 | 3585 | 3585 | 3585 | 3585 | 49 |
| 402 | 20250414 | 125300 | 2512397353 | 3590 | 3590 | 3590 | 3590 | 3 |
| 403 | 20250414 | 125200 | 2512386583 | 3590 | 3590 | 3590 | 3590 | 520 |
| 404 | 20250414 | 125100 | 2510519783 | 3590 | 3590 | 3590 | 3590 | 200 |
| 405 | 20250414 | 125000 | 2509801783 | 3590 | 3590 | 3590 | 3590 | 0 |
| 406 | 20250414 | 124900 | 2509801783 | 3590 | 3590 | 3590 | 3590 | 1862 |
| 407 | 20250414 | 124800 | 2503117203 | 3590 | 3585 | 3590 | 3585 | 637 |
| 408 | 20250414 | 124700 | 2500831483 | 3585 | 3585 | 3585 | 3585 | 508 |
| 409 | 20250414 | 124600 | 2499010303 | 3585 | 3595 | 3595 | 3585 | 1397 |
| 410 | 20250414 | 124500 | 2493994028 | 3600 | 3600 | 3600 | 3600 | 285 |
| 411 | 20250414 | 124400 | 2492968028 | 3600 | 3600 | 3600 | 3600 | 820 |
| 412 | 20250414 | 124300 | 2490016028 | 3600 | 3600 | 3600 | 3595 | 1675 |
| 413 | 20250414 | 124200 | 2483986128 | 3600 | 3600 | 3600 | 3600 | 0 |
| 414 | 20250414 | 124100 | 2483986128 | 3600 | 3600 | 3600 | 3600 | 900 |
| 415 | 20250414 | 124000 | 2480746128 | 3595 | 3595 | 3595 | 3595 | 87 |
| 416 | 20250414 | 123900 | 2480433363 | 3595 | 3605 | 3605 | 3595 | 1953 |
| 417 | 20250414 | 123800 | 2473412028 | 3595 | 3595 | 3605 | 3595 | 3645 |
| 418 | 20250414 | 123700 | 2460296673 | 3590 | 3590 | 3590 | 3590 | 1 |
| 419 | 20250414 | 123600 | 2460293083 | 3590 | 3592 | 3592 | 3590 | 150 |
| 420 | 20250414 | 123500 | 2459754319 | 3592 | 3590 | 3592 | 3590 | 230 |
| 421 | 20250414 | 123400 | 2458928401 | 3590 | 3590 | 3590 | 3590 | 0 |
| 422 | 20250414 | 123300 | 2458928401 | 3590 | 3590 | 3590 | 3590 | 521 |
| 423 | 20250414 | 123200 | 2457058011 | 3590 | 3595 | 3595 | 3590 | 1245 |
| 424 | 20250414 | 123100 | 2452588031 | 3595 | 3590 | 3595 | 3590 | 696 |
| 425 | 20250414 | 123000 | 2450087991 | 3590 | 3590 | 3590 | 3590 | 0 |
| 426 | 20250414 | 122900 | 2450087991 | 3590 | 3590 | 3590 | 3590 | 100 |
| 427 | 20250414 | 122800 | 2449728991 | 3590 | 3585 | 3590 | 3585 | 90 |
| 428 | 20250414 | 122700 | 2449405941 | 3585 | 3585 | 3585 | 3585 | 4 |
| 429 | 20250414 | 122600 | 2449391601 | 3585 | 3585 | 3585 | 3585 | 201 |
| 430 | 20250414 | 122500 | 2448671016 | 3585 | 3590 | 3590 | 3585 | 109 |
| 431 | 20250414 | 122400 | 2448280246 | 3585 | 3590 | 3590 | 3585 | 159 |
| 432 | 20250414 | 122300 | 2447709536 | 3590 | 3590 | 3590 | 3590 | 114 |
| 433 | 20250414 | 122200 | 2447300276 | 3590 | 3575 | 3590 | 3575 | 13 |
| 434 | 20250414 | 122100 | 2447253721 | 3575 | 3585 | 3585 | 3575 | 506 |
| 435 | 20250414 | 122000 | 2445443411 | 3585 | 3585 | 3585 | 3585 | 9 |
| 436 | 20250414 | 121900 | 2445411146 | 3585 | 3590 | 3590 | 3585 | 44 |
| 437 | 20250414 | 121800 | 2445253191 | 3590 | 3590 | 3590 | 3590 | 1 |
| 438 | 20250414 | 121700 | 2445249601 | 3590 | 3590 | 3590 | 3590 | 73 |
| 439 | 20250414 | 121600 | 2444987531 | 3585 | 3585 | 3585 | 3585 | 0 |
| 440 | 20250414 | 121500 | 2444987531 | 3585 | 3585 | 3585 | 3585 | 0 |
| 441 | 20250414 | 121400 | 2444987531 | 3585 | 3570 | 3585 | 3570 | 71 |
| 442 | 20250414 | 121300 | 2444733296 | 3570 | 3570 | 3570 | 3570 | 0 |
| 443 | 20250414 | 121200 | 2444733296 | 3570 | 3570 | 3570 | 3570 | 410 |
| 444 | 20250414 | 121100 | 2443269596 | 3580 | 3580 | 3580 | 3580 | 2077 |
| 445 | 20250414 | 121000 | 2435833936 | 3590 | 3575 | 3590 | 3570 | 770 |
| 446 | 20250414 | 120900 | 2433079536 | 3575 | 3575 | 3575 | 3575 | 0 |
| 447 | 20250414 | 120800 | 2433079536 | 3575 | 3575 | 3575 | 3575 | 600 |
| 448 | 20250414 | 120700 | 2430934536 | 3580 | 3585 | 3590 | 3580 | 781 |
| 449 | 20250414 | 120600 | 2428138021 | 3585 | 3590 | 3590 | 3585 | 600 |
| 450 | 20250414 | 120500 | 2425985991 | 3590 | 3590 | 3590 | 3590 | 20 |
| 451 | 20250414 | 120400 | 2425914191 | 3595 | 3580 | 3595 | 3580 | 276 |
| 452 | 20250414 | 120300 | 2424926036 | 3590 | 3590 | 3590 | 3590 | 1961 |
| 453 | 20250414 | 120200 | 2417886046 | 3590 | 3600 | 3600 | 3590 | 2779 |
| 454 | 20250414 | 120100 | 2407907191 | 3600 | 3600 | 3600 | 3600 | 1029 |
| 455 | 20250414 | 120000 | 2404202791 | 3605 | 3595 | 3605 | 3595 | 2 |
| 456 | 20250414 | 115900 | 2404195591 | 3595 | 3595 | 3595 | 3590 | 545 |
| 457 | 20250414 | 115800 | 2402236506 | 3595 | 3600 | 3600 | 3595 | 403 |
| 458 | 20250414 | 115700 | 2400787661 | 3600 | 3610 | 3610 | 3595 | 1008 |
| 459 | 20250414 | 115600 | 2397155101 | 3610 | 3605 | 3610 | 3605 | 787 |
| 460 | 20250414 | 115500 | 2394317806 | 3605 | 3600 | 3605 | 3600 | 2107 |
| 461 | 20250414 | 115400 | 2386722926 | 3605 | 3595 | 3605 | 3595 | 2117 |
| 462 | 20250414 | 115300 | 2379100911 | 3595 | 3595 | 3595 | 3590 | 151 |
| 463 | 20250414 | 115200 | 2378558071 | 3595 | 3580 | 3595 | 3580 | 3515 |
| 464 | 20250414 | 115100 | 2365945661 | 3580 | 3577 | 3580 | 3577 | 101 |
| 465 | 20250414 | 115000 | 2365584156 | 3575 | 3575 | 3575 | 3575 | 1 |
| 466 | 20250414 | 114900 | 2365580581 | 3577 | 3577 | 3577 | 3577 | 15 |
| 467 | 20250414 | 114800 | 2365526926 | 3580 | 3580 | 3580 | 3580 | 331 |
| 468 | 20250414 | 114700 | 2364341946 | 3580 | 3580 | 3580 | 3580 | 200 |
| 469 | 20250414 | 114600 | 2363625946 | 3585 | 3580 | 3585 | 3580 | 213 |
| 470 | 20250414 | 114500 | 2362862846 | 3560 | 3560 | 3560 | 3560 | 100 |
| 471 | 20250414 | 114400 | 2362506846 | 3560 | 3585 | 3585 | 3560 | 2161 |
| 472 | 20250414 | 114300 | 2354797796 | 3580 | 3560 | 3580 | 3560 | 340 |
| 473 | 20250414 | 114200 | 2353581216 | 3560 | 3560 | 3560 | 3560 | 25 |
| 474 | 20250414 | 114100 | 2353492216 | 3560 | 3575 | 3575 | 3560 | 1822 |
| 475 | 20250414 | 114000 | 2347002076 | 3585 | 3575 | 3585 | 3575 | 2866 |
| 476 | 20250414 | 113900 | 2336743761 | 3575 | 3570 | 3575 | 3565 | 277 |
| 477 | 20250414 | 113800 | 2335754411 | 3575 | 3565 | 3575 | 3565 | 889 |
| 478 | 20250414 | 113700 | 2332583131 | 3565 | 3560 | 3565 | 3560 | 1363 |
| 479 | 20250414 | 113600 | 2327725306 | 3555 | 3555 | 3555 | 3555 | 150 |
| 480 | 20250414 | 113500 | 2327192056 | 3555 | 3550 | 3555 | 3550 | 368 |
| 481 | 20250414 | 113400 | 2325884066 | 3550 | 3545 | 3550 | 3545 | 1671 |
| 482 | 20250414 | 113300 | 2319960076 | 3545 | 3545 | 3545 | 3545 | 650 |
| 483 | 20250414 | 113200 | 2317655826 | 3545 | 3550 | 3550 | 3545 | 573 |
| 484 | 20250414 | 113100 | 2315624516 | 3545 | 3545 | 3545 | 3545 | 5 |
| 485 | 20250414 | 113000 | 2315606791 | 3545 | 3545 | 3545 | 3545 | 5 |
| 486 | 20250414 | 112900 | 2315589066 | 3540 | 3540 | 3540 | 3540 | 200 |
| 487 | 20250414 | 112800 | 2314881066 | 3540 | 3545 | 3550 | 3540 | 1418 |
| 488 | 20250414 | 112700 | 2309859526 | 3545 | 3545 | 3545 | 3545 | 10 |
| 489 | 20250414 | 112600 | 2309824076 | 3540 | 3540 | 3540 | 3540 | 28 |
| 490 | 20250414 | 112500 | 2309724956 | 3540 | 3540 | 3540 | 3540 | 0 |
| 491 | 20250414 | 112400 | 2309724956 | 3540 | 3540 | 3540 | 3540 | 855 |
| 492 | 20250414 | 112300 | 2306698256 | 3540 | 3540 | 3540 | 3540 | 0 |
| 493 | 20250414 | 112200 | 2306698256 | 3540 | 3540 | 3540 | 3540 | 1400 |
| 494 | 20250414 | 112100 | 2301742256 | 3540 | 3550 | 3575 | 3540 | 2641 |
| 495 | 20250414 | 112000 | 2292353016 | 3540 | 3535 | 3540 | 3535 | 665 |
| 496 | 20250414 | 111900 | 2289998921 | 3535 | 3550 | 3550 | 3535 | 241 |
| 497 | 20250414 | 111800 | 2289146056 | 3550 | 3550 | 3550 | 3535 | 220 |
| 498 | 20250414 | 111700 | 2288366186 | 3550 | 3550 | 3550 | 3550 | 62 |
| 499 | 20250414 | 111600 | 2288146086 | 3530 | 3540 | 3540 | 3530 | 2810 |
| 500 | 20250414 | 111500 | 2278212936 | 3530 | 3530 | 3530 | 3525 | 8050 |
| 501 | 20250414 | 111400 | 2249796441 | 3530 | 3550 | 3555 | 3525 | 9204 |
| 502 | 20250414 | 111300 | 2217287356 | 3550 | 3535 | 3550 | 3535 | 796 |
| 503 | 20250414 | 111200 | 2214472296 | 3530 | 3535 | 3535 | 3530 | 454 |
| 504 | 20250414 | 111100 | 2212869081 | 3535 | 3535 | 3540 | 3535 | 1492 |
| 505 | 20250414 | 111000 | 2207594611 | 3535 | 3540 | 3540 | 3535 | 2199 |
| 506 | 20250414 | 110900 | 2199813456 | 3540 | 3540 | 3540 | 3540 | 1287 |
| 507 | 20250414 | 110800 | 2195257476 | 3540 | 3545 | 3545 | 3540 | 506 |
| 508 | 20250414 | 110700 | 2193465206 | 3545 | 3545 | 3545 | 3545 | 552 |
| 509 | 20250414 | 110600 | 2191508366 | 3540 | 3540 | 3540 | 3540 | 169 |
| 510 | 20250414 | 110500 | 2190910106 | 3540 | 3540 | 3540 | 3540 | 141 |
| 511 | 20250414 | 110400 | 2190410966 | 3540 | 3540 | 3540 | 3540 | 489 |
| 512 | 20250414 | 110300 | 2188679906 | 3540 | 3550 | 3550 | 3540 | 2814 |
| 513 | 20250414 | 110200 | 2178708261 | 3555 | 3555 | 3555 | 3555 | 118 |
| 514 | 20250414 | 110100 | 2178288771 | 3550 | 3555 | 3555 | 3550 | 25 |
| 515 | 20250414 | 110000 | 2178199986 | 3550 | 3550 | 3570 | 3550 | 2873 |
| 516 | 20250414 | 105900 | 2167951701 | 3540 | 3540 | 3540 | 3540 | 270 |
| 517 | 20250414 | 105800 | 2166995901 | 3540 | 3540 | 3540 | 3540 | 0 |
| 518 | 20250414 | 105700 | 2166995901 | 3540 | 3540 | 3545 | 3540 | 2537 |
| 519 | 20250414 | 105600 | 2158013811 | 3540 | 3545 | 3545 | 3540 | 3346 |
| 520 | 20250414 | 105500 | 2146168306 | 3545 | 3545 | 3550 | 3545 | 2213 |
| 521 | 20250414 | 105400 | 2138322721 | 3555 | 3565 | 3565 | 3555 | 843 |
| 522 | 20250414 | 105300 | 2135320856 | 3565 | 3560 | 3565 | 3560 | 742 |
| 523 | 20250414 | 105200 | 2132677826 | 3565 | 3555 | 3565 | 3545 | 918 |
| 524 | 20250414 | 105100 | 2129422361 | 3550 | 3550 | 3550 | 3550 | 10 |
| 525 | 20250414 | 105000 | 2129386861 | 3545 | 3560 | 3575 | 3545 | 3316 |
| 526 | 20250414 | 104900 | 2117596696 | 3555 | 3575 | 3575 | 3555 | 476 |
| 527 | 20250414 | 104800 | 2115898516 | 3575 | 3560 | 3575 | 3550 | 1799 |
| 528 | 20250414 | 104700 | 2109484816 | 3555 | 3555 | 3555 | 3555 | 1010 |
| 529 | 20250414 | 104600 | 2105894266 | 3555 | 3555 | 3555 | 3555 | 1029 |
| 530 | 20250414 | 104500 | 2102236171 | 3545 | 3545 | 3545 | 3545 | 500 |
| 531 | 20250414 | 104400 | 2100463671 | 3555 | 3550 | 3555 | 3550 | 2101 |
| 532 | 20250414 | 104300 | 2093004616 | 3545 | 3550 | 3550 | 3545 | 703 |
| 533 | 20250414 | 104200 | 2090510966 | 3550 | 3550 | 3550 | 3540 | 1401 |
| 534 | 20250414 | 104100 | 2085544941 | 3545 | 3540 | 3550 | 3540 | 502 |
| 535 | 20250414 | 104000 | 2083762856 | 3540 | 3540 | 3540 | 3535 | 8695 |
| 536 | 20250414 | 103900 | 2052990236 | 3545 | 3560 | 3560 | 3540 | 3213 |
| 537 | 20250414 | 103800 | 2041582371 | 3560 | 3575 | 3575 | 3560 | 1418 |
| 538 | 20250414 | 103700 | 2036520926 | 3580 | 3580 | 3580 | 3580 | 159 |
| 539 | 20250414 | 103600 | 2035951706 | 3570 | 3580 | 3580 | 3565 | 536 |
| 540 | 20250414 | 103500 | 2034038026 | 3565 | 3560 | 3565 | 3550 | 2220 |
| 541 | 20250414 | 103400 | 2026125626 | 3545 | 3545 | 3545 | 3545 | 311 |
| 542 | 20250414 | 103300 | 2025023131 | 3545 | 3555 | 3555 | 3545 | 1633 |
| 543 | 20250414 | 103200 | 2019227391 | 3555 | 3555 | 3555 | 3555 | 160 |
| 544 | 20250414 | 103100 | 2018658591 | 3555 | 3555 | 3555 | 3555 | 46 |
| 545 | 20250414 | 103000 | 2018495061 | 3555 | 3535 | 3555 | 3530 | 368 |
| 546 | 20250414 | 102900 | 2017194441 | 3530 | 3565 | 3565 | 3530 | 4910 |
| 547 | 20250414 | 102800 | 1999824741 | 3565 | 3545 | 3565 | 3545 | 1216 |
| 548 | 20250414 | 102700 | 1995505621 | 3545 | 3560 | 3560 | 3545 | 4137 |
| 549 | 20250414 | 102600 | 1980792861 | 3565 | 3585 | 3585 | 3565 | 3885 |
| 550 | 20250414 | 102500 | 1966908041 | 3580 | 3595 | 3630 | 3580 | 7763 |
| 551 | 20250414 | 102400 | 1939057361 | 3590 | 3620 | 3625 | 3590 | 7387 |
| 552 | 20250414 | 102300 | 1912446216 | 3620 | 3620 | 3620 | 3615 | 430 |
| 553 | 20250414 | 102200 | 1910890595 | 3620 | 3627 | 3627 | 3620 | 2586 |
| 554 | 20250414 | 102100 | 1901516400 | 3630 | 3630 | 3630 | 3630 | 15 |
| 555 | 20250414 | 102000 | 1901461950 | 3630 | 3630 | 3630 | 3630 | 253 |
| 556 | 20250414 | 101900 | 1900543560 | 3635 | 3645 | 3645 | 3635 | 225 |
| 557 | 20250414 | 101800 | 1899725185 | 3650 | 3625 | 3650 | 3625 | 3259 |
| 558 | 20250414 | 101700 | 1887852375 | 3620 | 3620 | 3620 | 3620 | 150 |
| 559 | 20250414 | 101600 | 1887309375 | 3625 | 3630 | 3630 | 3625 | 1030 |
| 560 | 20250414 | 101500 | 1883571240 | 3630 | 3630 | 3630 | 3615 | 2366 |
| 561 | 20250414 | 101400 | 1874996900 | 3620 | 3625 | 3625 | 3620 | 410 |
| 562 | 20250414 | 101300 | 1873510705 | 3640 | 3650 | 3650 | 3635 | 6111 |
| 563 | 20250414 | 101200 | 1851253975 | 3650 | 3635 | 3665 | 3635 | 2589 |
| 564 | 20250414 | 101100 | 1841816470 | 3635 | 3635 | 3635 | 3625 | 3791 |
| 565 | 20250414 | 101000 | 1828043645 | 3635 | 3635 | 3635 | 3635 | 30 |
| 566 | 20250414 | 100900 | 1827934595 | 3635 | 3635 | 3635 | 3635 | 1 |
| 567 | 20250414 | 100800 | 1827930960 | 3630 | 3630 | 3630 | 3630 | 1078 |
| 568 | 20250414 | 100700 | 1824017820 | 3630 | 3630 | 3630 | 3630 | 1949 |
| 569 | 20250414 | 100600 | 1816942950 | 3630 | 3625 | 3635 | 3625 | 635 |
| 570 | 20250414 | 100500 | 1814637890 | 3630 | 3630 | 3635 | 3630 | 481 |
| 571 | 20250414 | 100400 | 1812891725 | 3630 | 3635 | 3635 | 3625 | 794 |
| 572 | 20250414 | 100300 | 1810008485 | 3635 | 3635 | 3635 | 3630 | 495 |
| 573 | 20250414 | 100200 | 1808210910 | 3630 | 3630 | 3630 | 3625 | 961 |
| 574 | 20250414 | 100100 | 1804724230 | 3630 | 3635 | 3635 | 3630 | 2276 |
| 575 | 20250414 | 100000 | 1796456705 | 3630 | 3625 | 3630 | 3625 | 702 |
| 576 | 20250414 | 095900 | 1793910100 | 3640 | 3635 | 3640 | 3620 | 4215 |
| 577 | 20250414 | 095800 | 1778599900 | 3635 | 3630 | 3665 | 3630 | 10813 |
| 578 | 20250414 | 095700 | 1739204740 | 3630 | 3610 | 3630 | 3610 | 6732 |
| 579 | 20250414 | 095600 | 1714847185 | 3610 | 3610 | 3610 | 3610 | 942 |
| 580 | 20250414 | 095500 | 1711446565 | 3610 | 3605 | 3610 | 3605 | 848 |
| 581 | 20250414 | 095400 | 1708386285 | 3605 | 3605 | 3605 | 3595 | 1381 |
| 582 | 20250414 | 095300 | 1703408275 | 3605 | 3600 | 3605 | 3590 | 1808 |
| 583 | 20250414 | 095200 | 1696905180 | 3600 | 3600 | 3600 | 3595 | 949 |
| 584 | 20250414 | 095100 | 1693491875 | 3595 | 3595 | 3595 | 3590 | 1160 |
| 585 | 20250414 | 095000 | 1689323710 | 3600 | 3605 | 3605 | 3595 | 1943 |
| 586 | 20250414 | 094900 | 1682336660 | 3600 | 3605 | 3605 | 3600 | 170 |
| 587 | 20250414 | 094800 | 1681724145 | 3605 | 3600 | 3605 | 3600 | 53 |
| 588 | 20250414 | 094700 | 1681533330 | 3600 | 3605 | 3605 | 3585 | 4469 |
| 589 | 20250414 | 094600 | 1665456650 | 3610 | 3610 | 3615 | 3605 | 552 |
| 590 | 20250414 | 094500 | 1663463705 | 3610 | 3610 | 3612 | 3610 | 359 |
| 591 | 20250414 | 094400 | 1662167713 | 3610 | 3605 | 3610 | 3605 | 62 |
| 592 | 20250414 | 094300 | 1661943933 | 3605 | 3615 | 3617 | 3605 | 583 |
| 593 | 20250414 | 094200 | 1659839664 | 3615 | 3617 | 3617 | 3615 | 892 |
| 594 | 20250414 | 094100 | 1656614714 | 3615 | 3612 | 3620 | 3612 | 1469 |
| 595 | 20250414 | 094000 | 1651302678 | 3610 | 3610 | 3615 | 3605 | 1052 |
| 596 | 20250414 | 093900 | 1647509283 | 3605 | 3605 | 3610 | 3600 | 952 |
| 597 | 20250414 | 093800 | 1644076008 | 3610 | 3600 | 3610 | 3600 | 301 |
| 598 | 20250414 | 093700 | 1642992398 | 3600 | 3610 | 3620 | 3600 | 1213 |
| 599 | 20250414 | 093600 | 1638616178 | 3610 | 3600 | 3615 | 3600 | 3185 |
| 600 | 20250414 | 093500 | 1627124673 | 3600 | 3610 | 3610 | 3585 | 7723 |
| 601 | 20250414 | 093400 | 1599360538 | 3615 | 3590 | 3615 | 3590 | 1552 |
| 602 | 20250414 | 093300 | 1593776693 | 3590 | 3615 | 3615 | 3580 | 4340 |
| 603 | 20250414 | 093200 | 1578175743 | 3615 | 3630 | 3635 | 3605 | 4891 |
| 604 | 20250414 | 093100 | 1560482630 | 3630 | 3630 | 3650 | 3615 | 1834 |
| 605 | 20250414 | 093000 | 1553821035 | 3635 | 3615 | 3635 | 3600 | 3370 |
| 606 | 20250414 | 092900 | 1541624730 | 3615 | 3580 | 3615 | 3580 | 1588 |
| 607 | 20250414 | 092800 | 1535895280 | 3575 | 3620 | 3630 | 3500 | 21515 |
| 608 | 20250414 | 092700 | 1458889975 | 3625 | 3635 | 3670 | 3625 | 12698 |
| 609 | 20250414 | 092600 | 1412675050 | 3650 | 3670 | 3680 | 3645 | 14510 |
| 610 | 20250414 | 092500 | 1359540650 | 3670 | 3640 | 3675 | 3635 | 4639 |
| 611 | 20250414 | 092400 | 1342593890 | 3660 | 3660 | 3660 | 3635 | 8437 |
| 612 | 20250414 | 092300 | 1311860625 | 3660 | 3675 | 3685 | 3640 | 8094 |
| 613 | 20250414 | 092200 | 1282207000 | 3675 | 3685 | 3685 | 3625 | 12476 |
| 614 | 20250414 | 092100 | 1236711625 | 3685 | 3660 | 3710 | 3645 | 10188 |
| 615 | 20250414 | 092000 | 1199284380 | 3660 | 3710 | 3725 | 3640 | 13989 |
| 616 | 20250414 | 091900 | 1147659915 | 3720 | 3640 | 3725 | 3625 | 19857 |
| 617 | 20250414 | 091800 | 1074813855 | 3640 | 3650 | 3650 | 3640 | 5650 |
| 618 | 20250414 | 091700 | 1054207655 | 3650 | 3645 | 3670 | 3640 | 2006 |
| 619 | 20250414 | 091600 | 1046878530 | 3645 | 3635 | 3660 | 3630 | 7918 |
| 620 | 20250414 | 091500 | 1018044645 | 3640 | 3650 | 3655 | 3630 | 11219 |
| 621 | 20250414 | 091400 | 977167600 | 3650 | 3675 | 3675 | 3645 | 3390 |
| 622 | 20250414 | 091300 | 964789800 | 3650 | 3660 | 3680 | 3645 | 6219 |
| 623 | 20250414 | 091200 | 942018290 | 3660 | 3680 | 3680 | 3630 | 17122 |
| 624 | 20250414 | 091100 | 879571375 | 3675 | 3715 | 3720 | 3675 | 16800 |
| 625 | 20250414 | 091000 | 817448045 | 3710 | 3715 | 3730 | 3695 | 22410 |
| 626 | 20250414 | 090900 | 734272035 | 3730 | 3680 | 3785 | 3660 | 56692 |
| 627 | 20250414 | 090800 | 523705855 | 3680 | 3650 | 3685 | 3630 | 13346 |
| 628 | 20250414 | 090700 | 474852240 | 3650 | 3635 | 3680 | 3605 | 13683 |
| 629 | 20250414 | 090600 | 424744320 | 3605 | 3575 | 3635 | 3560 | 7785 |
| 630 | 20250414 | 090500 | 396863905 | 3575 | 3630 | 3655 | 3570 | 16071 |
| 631 | 20250414 | 090400 | 338859180 | 3635 | 3470 | 3635 | 3470 | 22867 |
| 632 | 20250414 | 090300 | 258639255 | 3490 | 3490 | 3490 | 3490 | 0 |
| 633 | 20250414 | 090200 | 258639255 | 3490 | 3660 | 3710 | 3490 | 19568 |
| 634 | 20250414 | 090100 | 188410080 | 3695 | 3555 | 3695 | 3550 | 36376 |
| 635 | 20250414 | 090000 | 56118020 | 3555 | 3535 | 3570 | 3525 | 13642 |