33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 190200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 50383 |
| 3 | 20250414 | 190100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20250414 | 190000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20250414 | 185900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20250414 | 185800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20250414 | 185700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20250414 | 185600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20250414 | 185500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20250414 | 185400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20250414 | 185300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20250414 | 185200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20250414 | 185100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20250414 | 185000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20250414 | 184900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20250414 | 184800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20250414 | 184700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20250414 | 184600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20250414 | 184500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20250414 | 184400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20250414 | 184300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20250414 | 184200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20250414 | 184100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20250414 | 184000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20250414 | 183900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20250414 | 183800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20250414 | 183700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20250414 | 183600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20250414 | 183500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20250414 | 183400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20250414 | 183300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20250414 | 183200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 50383 |
| 33 | 20250414 | 183100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20250414 | 183000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20250414 | 182900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20250414 | 182800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20250414 | 182700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20250414 | 182600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20250414 | 182500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20250414 | 182400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20250414 | 182300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20250414 | 182200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20250414 | 182100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20250414 | 182000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20250414 | 181900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20250414 | 181800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20250414 | 181700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20250414 | 181600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20250414 | 181500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20250414 | 181400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20250414 | 181300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20250414 | 181200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20250414 | 181100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20250414 | 181000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20250414 | 180900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20250414 | 180800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20250414 | 180700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20250414 | 180600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20250414 | 180500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20250414 | 180400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20250414 | 180300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20250414 | 180200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 50383 |
| 63 | 20250414 | 180100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20250414 | 180000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20250414 | 175900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20250414 | 175800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20250414 | 175700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20250414 | 175600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20250414 | 175500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20250414 | 175400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20250414 | 175300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20250414 | 175200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20250414 | 175100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20250414 | 175000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20250414 | 174900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20250414 | 174800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20250414 | 174700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20250414 | 174600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20250414 | 174500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20250414 | 174400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20250414 | 174300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20250414 | 174200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20250414 | 174100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20250414 | 174000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20250414 | 173900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20250414 | 173800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20250414 | 173700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20250414 | 173600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20250414 | 173500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20250414 | 173400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20250414 | 173300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20250414 | 173200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 50383 |
| 93 | 20250414 | 173100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20250414 | 173000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20250414 | 172900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20250414 | 172800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20250414 | 172700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20250414 | 172600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20250414 | 172500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20250414 | 172400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20250414 | 172300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20250414 | 172200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20250414 | 172100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20250414 | 172000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20250414 | 171900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20250414 | 171800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20250414 | 171700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20250414 | 171600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20250414 | 171500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20250414 | 171400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20250414 | 171300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20250414 | 171200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20250414 | 171100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20250414 | 171000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20250414 | 170900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20250414 | 170800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20250414 | 170700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20250414 | 170600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20250414 | 170500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20250414 | 170400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20250414 | 170300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20250414 | 170200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 50383 |
| 123 | 20250414 | 170100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20250414 | 170000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20250414 | 165900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20250414 | 165800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20250414 | 165700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20250414 | 165600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20250414 | 165500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20250414 | 165400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20250414 | 165300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20250414 | 165200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20250414 | 165100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20250414 | 165000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20250414 | 164900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20250414 | 164800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20250414 | 164700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20250414 | 164600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20250414 | 164500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20250414 | 164400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20250414 | 164300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20250414 | 164200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20250414 | 164100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20250414 | 164000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20250414 | 163900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20250414 | 163800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20250414 | 163700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20250414 | 163600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20250414 | 163500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20250414 | 163400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20250414 | 163300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20250414 | 163200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 50383 |
| 153 | 20250414 | 163100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20250414 | 163000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20250414 | 162900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20250414 | 162800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20250414 | 162700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20250414 | 162600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20250414 | 162500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20250414 | 162400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20250414 | 162300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20250414 | 162200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20250414 | 162100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20250414 | 162000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20250414 | 161900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20250414 | 161800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20250414 | 161700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20250414 | 161600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20250414 | 161500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20250414 | 161400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20250414 | 161300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20250414 | 161200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20250414 | 161100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20250414 | 161000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20250414 | 160900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20250414 | 160800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20250414 | 160700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20250414 | 160600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20250414 | 160500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20250414 | 160400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20250414 | 160300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20250414 | 160200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 50383 |
| 183 | 20250414 | 160100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20250414 | 160000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20250414 | 155900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20250414 | 155800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20250414 | 155700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20250414 | 155600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20250414 | 155500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20250414 | 155400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20250414 | 155300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20250414 | 155200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20250414 | 155100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20250414 | 155000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20250414 | 154900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20250414 | 154800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20250414 | 154700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20250414 | 154600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20250414 | 154500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20250414 | 154400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20250414 | 154300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20250414 | 154200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20250414 | 154100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20250414 | 154000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20250414 | 153900 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20250414 | 153800 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20250414 | 153700 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20250414 | 153600 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20250414 | 153500 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20250414 | 153400 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20250414 | 153300 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20250414 | 153200 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 50383 |
| 213 | 20250414 | 153100 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20250414 | 153000 | 37668071600 | 39000 | 39000 | 39000 | 39000 | 50383 |
| 215 | 20250414 | 152900 | 35703134600 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20250414 | 152800 | 35703134600 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20250414 | 152700 | 35703134600 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20250414 | 152600 | 35703134600 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20250414 | 152500 | 35703134600 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20250414 | 152400 | 35703134600 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20250414 | 152300 | 35703134600 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20250414 | 152200 | 35703134600 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20250414 | 152100 | 35703134600 | 39050 | 39050 | 39050 | 39050 | 0 |
| 224 | 20250414 | 152000 | 35703134600 | 39050 | 39050 | 39050 | 39050 | 0 |
| 225 | 20250414 | 151900 | 35703134600 | 39050 | 39050 | 39050 | 39000 | 4366 |
| 226 | 20250414 | 151800 | 35532704650 | 39050 | 39050 | 39050 | 39000 | 1169 |
| 227 | 20250414 | 151700 | 35487066900 | 39000 | 39000 | 39050 | 39000 | 2708 |
| 228 | 20250414 | 151600 | 35381411600 | 39050 | 39000 | 39050 | 39000 | 1548 |
| 229 | 20250414 | 151500 | 35321011300 | 39025 | 39050 | 39050 | 39000 | 1419 |
| 230 | 20250414 | 151400 | 35265644150 | 39050 | 39050 | 39050 | 39000 | 2078 |
| 231 | 20250414 | 151300 | 35184533100 | 39050 | 39050 | 39050 | 39000 | 1516 |
| 232 | 20250414 | 151200 | 35125342950 | 39050 | 39000 | 39050 | 39000 | 1758 |
| 233 | 20250414 | 151100 | 35056706000 | 39000 | 39000 | 39050 | 39000 | 1212 |
| 234 | 20250414 | 151000 | 35009406150 | 39050 | 39050 | 39050 | 39000 | 1272 |
| 235 | 20250414 | 150900 | 34959766750 | 39050 | 39050 | 39050 | 39000 | 760 |
| 236 | 20250414 | 150800 | 34930106975 | 39025 | 39025 | 39050 | 39000 | 525 |
| 237 | 20250414 | 150700 | 34909612525 | 39050 | 39025 | 39050 | 39000 | 1442 |
| 238 | 20250414 | 150600 | 34853308450 | 39050 | 39000 | 39050 | 39000 | 1375 |
| 239 | 20250414 | 150500 | 34799635725 | 39050 | 39000 | 39050 | 39000 | 322 |
| 240 | 20250414 | 150400 | 34787067675 | 39050 | 39050 | 39050 | 39000 | 860 |
| 241 | 20250414 | 150300 | 34753496675 | 39000 | 39050 | 39050 | 39000 | 2586 |
| 242 | 20250414 | 150200 | 34652625125 | 39050 | 39000 | 39050 | 39000 | 754 |
| 243 | 20250414 | 150100 | 34623182475 | 39025 | 39025 | 39050 | 39025 | 441 |
| 244 | 20250414 | 150000 | 34605964000 | 39050 | 39025 | 39050 | 39000 | 1128 |
| 245 | 20250414 | 145900 | 34561952750 | 39050 | 39000 | 39050 | 39000 | 1866 |
| 246 | 20250414 | 145800 | 34489115850 | 39000 | 39000 | 39050 | 39000 | 1393 |
| 247 | 20250414 | 145700 | 34434749875 | 39050 | 39050 | 39050 | 39000 | 1721 |
| 248 | 20250414 | 145600 | 34367584075 | 39000 | 39050 | 39050 | 39000 | 1045 |
| 249 | 20250414 | 145500 | 34326813225 | 39000 | 39000 | 39050 | 39000 | 1199 |
| 250 | 20250414 | 145400 | 34280042375 | 39000 | 39050 | 39050 | 39000 | 1591 |
| 251 | 20250414 | 145300 | 34217964225 | 39000 | 39000 | 39050 | 39000 | 1708 |
| 252 | 20250414 | 145200 | 34151299100 | 39000 | 39000 | 39050 | 39000 | 1329 |
| 253 | 20250414 | 145100 | 34099441900 | 39000 | 39050 | 39050 | 39000 | 1245 |
| 254 | 20250414 | 145000 | 34050873250 | 39000 | 39050 | 39050 | 39000 | 1416 |
| 255 | 20250414 | 144900 | 33995620075 | 39050 | 39050 | 39050 | 39000 | 14564 |
| 256 | 20250414 | 144800 | 33426927325 | 39000 | 39000 | 39050 | 39000 | 955 |
| 257 | 20250414 | 144700 | 33389677075 | 39000 | 39000 | 39050 | 39000 | 1320 |
| 258 | 20250414 | 144600 | 33338182175 | 39000 | 39050 | 39050 | 39000 | 851 |
| 259 | 20250414 | 144500 | 33304984525 | 39000 | 39000 | 39050 | 39000 | 1055 |
| 260 | 20250414 | 144400 | 33263823550 | 39000 | 39000 | 39050 | 39000 | 1068 |
| 261 | 20250414 | 144300 | 33222151025 | 39050 | 39050 | 39050 | 39000 | 1243 |
| 262 | 20250414 | 144200 | 33173657200 | 39050 | 39000 | 39050 | 39000 | 1371 |
| 263 | 20250414 | 144100 | 33120171500 | 39000 | 39050 | 39050 | 39000 | 1167 |
| 264 | 20250414 | 144000 | 33074640800 | 39050 | 39050 | 39050 | 39000 | 1093 |
| 265 | 20250414 | 143900 | 33032000950 | 39000 | 39000 | 39050 | 39000 | 1022 |
| 266 | 20250414 | 143800 | 32992124125 | 39000 | 39050 | 39050 | 39000 | 1056 |
| 267 | 20250414 | 143700 | 32950927800 | 39000 | 39000 | 39050 | 39000 | 778 |
| 268 | 20250414 | 143600 | 32920577625 | 39000 | 39000 | 39050 | 39000 | 1058 |
| 269 | 20250414 | 143500 | 32879307550 | 39000 | 39000 | 39050 | 39000 | 1944 |
| 270 | 20250414 | 143400 | 32803464525 | 39000 | 39050 | 39050 | 39000 | 1083 |
| 271 | 20250414 | 143300 | 32761212850 | 39000 | 39000 | 39050 | 39000 | 926 |
| 272 | 20250414 | 143200 | 32725092250 | 39000 | 39050 | 39050 | 39000 | 1854 |
| 273 | 20250414 | 143100 | 32652769575 | 39000 | 39000 | 39050 | 39000 | 1132 |
| 274 | 20250414 | 143000 | 32608610675 | 39000 | 39050 | 39050 | 39000 | 865 |
| 275 | 20250414 | 142900 | 32574864875 | 39050 | 39000 | 39050 | 39000 | 1861 |
| 276 | 20250414 | 142800 | 32502241950 | 39000 | 39000 | 39050 | 39000 | 1056 |
| 277 | 20250414 | 142700 | 32461044675 | 39000 | 39050 | 39050 | 39000 | 1322 |
| 278 | 20250414 | 142600 | 32409474175 | 39000 | 39000 | 39050 | 39000 | 1541 |
| 279 | 20250414 | 142500 | 32349360600 | 39000 | 39000 | 39050 | 39000 | 1264 |
| 280 | 20250414 | 142400 | 32300045975 | 39000 | 39050 | 39050 | 39000 | 1158 |
| 281 | 20250414 | 142300 | 32254875550 | 39000 | 39025 | 39050 | 39000 | 1284 |
| 282 | 20250414 | 142200 | 32204784225 | 39000 | 39000 | 39050 | 39000 | 1289 |
| 283 | 20250414 | 142100 | 32154503825 | 39000 | 39050 | 39050 | 39000 | 1794 |
| 284 | 20250414 | 142000 | 32084490650 | 39000 | 39000 | 39050 | 39000 | 1444 |
| 285 | 20250414 | 141900 | 32028153850 | 39000 | 39050 | 39100 | 39000 | 3830 |
| 286 | 20250414 | 141800 | 31878626125 | 39100 | 39050 | 39100 | 39050 | 808 |
| 287 | 20250414 | 141700 | 31847071200 | 39050 | 39000 | 39100 | 39000 | 9701 |
| 288 | 20250414 | 141600 | 31468272325 | 39050 | 39000 | 39050 | 39000 | 804 |
| 289 | 20250414 | 141500 | 31436905000 | 39000 | 39000 | 39050 | 39000 | 734 |
| 290 | 20250414 | 141400 | 31408271900 | 39000 | 39025 | 39050 | 39000 | 526 |
| 291 | 20250414 | 141300 | 31387754825 | 39000 | 39025 | 39050 | 39000 | 923 |
| 292 | 20250414 | 141200 | 31351748700 | 39025 | 39000 | 39050 | 39000 | 643 |
| 293 | 20250414 | 141100 | 31326670000 | 39000 | 39050 | 39050 | 39000 | 1249 |
| 294 | 20250414 | 141000 | 31277955250 | 39050 | 39000 | 39050 | 39000 | 863 |
| 295 | 20250414 | 140900 | 31244286300 | 39000 | 39000 | 39050 | 39000 | 1018 |
| 296 | 20250414 | 140800 | 31204577200 | 39000 | 39050 | 39050 | 39000 | 780 |
| 297 | 20250414 | 140700 | 31174152950 | 39050 | 39000 | 39050 | 39000 | 5078 |
| 298 | 20250414 | 140600 | 30976097150 | 39050 | 39000 | 39050 | 39000 | 954 |
| 299 | 20250414 | 140500 | 30938878125 | 39050 | 39025 | 39050 | 39000 | 660 |
| 300 | 20250414 | 140400 | 30913125275 | 39000 | 39000 | 39050 | 39000 | 1249 |
| 301 | 20250414 | 140300 | 30864385525 | 39050 | 39000 | 39050 | 39000 | 1713 |
| 302 | 20250414 | 140200 | 30797575200 | 39000 | 39000 | 39050 | 39000 | 768 |
| 303 | 20250414 | 140100 | 30767610625 | 39000 | 39000 | 39050 | 39000 | 874 |
| 304 | 20250414 | 140000 | 30733522325 | 39000 | 39050 | 39050 | 39000 | 1143 |
| 305 | 20250414 | 135900 | 30688936825 | 39000 | 39050 | 39050 | 39000 | 1921 |
| 306 | 20250414 | 135800 | 30613984600 | 39050 | 39000 | 39050 | 39000 | 578 |
| 307 | 20250414 | 135700 | 30591438100 | 39050 | 39000 | 39050 | 39000 | 1113 |
| 308 | 20250414 | 135600 | 30548026375 | 38950 | 39050 | 39050 | 38950 | 7878 |
| 309 | 20250414 | 135500 | 30240707300 | 39050 | 39100 | 39100 | 39000 | 4505 |
| 310 | 20250414 | 135400 | 30064795325 | 39100 | 39100 | 39150 | 39050 | 3386 |
| 311 | 20250414 | 135300 | 29932402125 | 39100 | 39050 | 39100 | 39050 | 894 |
| 312 | 20250414 | 135200 | 29897455975 | 39050 | 39100 | 39100 | 39050 | 417 |
| 313 | 20250414 | 135100 | 29881167025 | 39050 | 39050 | 39100 | 39050 | 1392 |
| 314 | 20250414 | 135000 | 29826753925 | 39100 | 39100 | 39100 | 39050 | 807 |
| 315 | 20250414 | 134900 | 29795230900 | 39050 | 39100 | 39100 | 39050 | 665 |
| 316 | 20250414 | 134800 | 29769249825 | 39050 | 39100 | 39100 | 39050 | 1053 |
| 317 | 20250414 | 134700 | 29728091725 | 39050 | 39075 | 39100 | 39050 | 707 |
| 318 | 20250414 | 134600 | 29700479825 | 39100 | 39000 | 39100 | 39000 | 1146 |
| 319 | 20250414 | 134500 | 29655727725 | 39000 | 39100 | 39100 | 39000 | 913 |
| 320 | 20250414 | 134400 | 29620074800 | 39050 | 39025 | 39050 | 39000 | 2019 |
| 321 | 20250414 | 134300 | 29541247975 | 39000 | 39000 | 39050 | 39000 | 1198 |
| 322 | 20250414 | 134200 | 29494491175 | 39050 | 39100 | 39100 | 39000 | 7374 |
| 323 | 20250414 | 134100 | 29206534150 | 39100 | 39100 | 39150 | 39050 | 3642 |
| 324 | 20250414 | 134000 | 29064129325 | 39150 | 39150 | 39150 | 39100 | 582 |
| 325 | 20250414 | 133900 | 29041364300 | 39100 | 39100 | 39150 | 39100 | 928 |
| 326 | 20250414 | 133800 | 29005050275 | 39100 | 39150 | 39150 | 39100 | 350 |
| 327 | 20250414 | 133700 | 28991361800 | 39150 | 39100 | 39150 | 39100 | 121 |
| 328 | 20250414 | 133600 | 28986628150 | 39100 | 39100 | 39150 | 39100 | 581 |
| 329 | 20250414 | 133500 | 28963903125 | 39150 | 39100 | 39150 | 39100 | 418 |
| 330 | 20250414 | 133400 | 28947553875 | 39150 | 39100 | 39150 | 39100 | 387 |
| 331 | 20250414 | 133300 | 28932412175 | 39150 | 39125 | 39150 | 39100 | 356 |
| 332 | 20250414 | 133200 | 28918487400 | 39125 | 39150 | 39150 | 39100 | 191 |
| 333 | 20250414 | 133100 | 28911015200 | 39125 | 39075 | 39150 | 39075 | 979 |
| 334 | 20250414 | 133000 | 28872732450 | 39050 | 39100 | 39100 | 39050 | 1127 |
| 335 | 20250414 | 132900 | 28828684500 | 39050 | 39100 | 39100 | 39050 | 587 |
| 336 | 20250414 | 132800 | 28805738875 | 39050 | 39100 | 39100 | 39000 | 950 |
| 337 | 20250414 | 132700 | 28768640850 | 39050 | 39100 | 39150 | 39050 | 5666 |
| 338 | 20250414 | 132600 | 28547174675 | 39150 | 39100 | 39150 | 39100 | 714 |
| 339 | 20250414 | 132500 | 28519253625 | 39100 | 39150 | 39150 | 39100 | 479 |
| 340 | 20250414 | 132400 | 28500503625 | 39100 | 39150 | 39150 | 39100 | 233 |
| 341 | 20250414 | 132300 | 28491385675 | 39100 | 39100 | 39150 | 39100 | 138 |
| 342 | 20250414 | 132200 | 28485988675 | 39150 | 39100 | 39150 | 39100 | 183 |
| 343 | 20250414 | 132100 | 28478827775 | 39150 | 39200 | 39200 | 39100 | 1617 |
| 344 | 20250414 | 132000 | 28415524275 | 39150 | 39150 | 39200 | 39100 | 3137 |
| 345 | 20250414 | 131900 | 28292729125 | 39100 | 39125 | 39150 | 39100 | 2148 |
| 346 | 20250414 | 131800 | 28208740700 | 39150 | 39100 | 39150 | 39100 | 711 |
| 347 | 20250414 | 131700 | 28180910100 | 39100 | 39100 | 39150 | 39100 | 1207 |
| 348 | 20250414 | 131600 | 28133714600 | 39150 | 39150 | 39150 | 39100 | 4817 |
| 349 | 20250414 | 131500 | 27945153100 | 39150 | 39200 | 39250 | 38950 | 48132 |
| 350 | 20250414 | 131400 | 26065601150 | 39250 | 39200 | 39250 | 39200 | 434 |
| 351 | 20250414 | 131300 | 26048576700 | 39250 | 39200 | 39250 | 39200 | 354 |
| 352 | 20250414 | 131200 | 26034689200 | 39250 | 39200 | 39250 | 39200 | 388 |
| 353 | 20250414 | 131100 | 26019465600 | 39250 | 39200 | 39250 | 39200 | 393 |
| 354 | 20250414 | 131000 | 26004047200 | 39200 | 39250 | 39250 | 39200 | 1024 |
| 355 | 20250414 | 130900 | 25963880750 | 39250 | 39200 | 39250 | 39200 | 712 |
| 356 | 20250414 | 130800 | 25935964050 | 39200 | 39250 | 39250 | 39200 | 241 |
| 357 | 20250414 | 130700 | 25926510450 | 39250 | 39250 | 39250 | 39200 | 925 |
| 358 | 20250414 | 130600 | 25890221800 | 39200 | 39250 | 39250 | 39200 | 1210 |
| 359 | 20250414 | 130500 | 25842733975 | 39250 | 39200 | 39250 | 39200 | 1155 |
| 360 | 20250414 | 130400 | 25797405925 | 39250 | 39250 | 39250 | 39200 | 414 |
| 361 | 20250414 | 130300 | 25781161325 | 39200 | 39200 | 39250 | 39200 | 979 |
| 362 | 20250414 | 130200 | 25742743025 | 39250 | 39200 | 39250 | 39200 | 652 |
| 363 | 20250414 | 130100 | 25717157775 | 39250 | 39250 | 39250 | 39200 | 683 |
| 364 | 20250414 | 130000 | 25690352725 | 39250 | 39200 | 39250 | 39200 | 168 |
| 365 | 20250414 | 125900 | 25683762775 | 39200 | 39250 | 39250 | 39200 | 491 |
| 366 | 20250414 | 125800 | 25664495775 | 39250 | 39200 | 39250 | 39200 | 245 |
| 367 | 20250414 | 125700 | 25654881875 | 39250 | 39225 | 39250 | 39200 | 162 |
| 368 | 20250414 | 125600 | 25648526975 | 39225 | 39225 | 39250 | 39225 | 835 |
| 369 | 20250414 | 125500 | 25615755475 | 39250 | 39250 | 39250 | 39200 | 287 |
| 370 | 20250414 | 125400 | 25604497775 | 39200 | 39200 | 39250 | 39200 | 239 |
| 371 | 20250414 | 125300 | 25595121325 | 39200 | 39200 | 39250 | 39200 | 284 |
| 372 | 20250414 | 125200 | 25583976975 | 39250 | 39200 | 39250 | 39200 | 5745 |
| 373 | 20250414 | 125100 | 25358663975 | 39200 | 39200 | 39250 | 39200 | 241 |
| 374 | 20250414 | 125000 | 25349210625 | 39250 | 39200 | 39250 | 39200 | 744 |
| 375 | 20250414 | 124900 | 25320032625 | 39250 | 39200 | 39250 | 39200 | 1426 |
| 376 | 20250414 | 124800 | 25264064500 | 39200 | 39250 | 39250 | 39200 | 379 |
| 377 | 20250414 | 124700 | 25249193300 | 39250 | 39200 | 39250 | 39200 | 1102 |
| 378 | 20250414 | 124600 | 25205941050 | 39250 | 39200 | 39250 | 39200 | 402 |
| 379 | 20250414 | 124500 | 25190166700 | 39200 | 39250 | 39250 | 39200 | 742 |
| 380 | 20250414 | 124400 | 25161045950 | 39250 | 39250 | 39250 | 39200 | 301 |
| 381 | 20250414 | 124300 | 25149233400 | 39200 | 39200 | 39250 | 39200 | 698 |
| 382 | 20250414 | 124200 | 25121844275 | 39250 | 39200 | 39250 | 39200 | 494 |
| 383 | 20250414 | 124100 | 25102468950 | 39200 | 39250 | 39250 | 39200 | 435 |
| 384 | 20250414 | 124000 | 25085402725 | 39200 | 39250 | 39250 | 39200 | 284 |
| 385 | 20250414 | 123900 | 25074260225 | 39250 | 39200 | 39250 | 39200 | 1453 |
| 386 | 20250414 | 123800 | 25017283375 | 39200 | 39200 | 39250 | 39200 | 367 |
| 387 | 20250414 | 123700 | 25002881350 | 39200 | 39250 | 39250 | 39200 | 703 |
| 388 | 20250414 | 123600 | 24975289750 | 39250 | 39250 | 39250 | 39200 | 414 |
| 389 | 20250414 | 123500 | 24959046400 | 39250 | 39200 | 39250 | 39200 | 558 |
| 390 | 20250414 | 123400 | 24937151450 | 39200 | 39250 | 39250 | 39200 | 631 |
| 391 | 20250414 | 123300 | 24912387750 | 39250 | 39225 | 39250 | 39200 | 778 |
| 392 | 20250414 | 123200 | 24881855225 | 39250 | 39250 | 39250 | 39200 | 290 |
| 393 | 20250414 | 123100 | 24870474725 | 39200 | 39225 | 39250 | 39200 | 700 |
| 394 | 20250414 | 123000 | 24843001125 | 39250 | 39200 | 39250 | 39200 | 1557 |
| 395 | 20250414 | 122900 | 24781890400 | 39250 | 39200 | 39250 | 39200 | 405 |
| 396 | 20250414 | 122800 | 24766009400 | 39200 | 39200 | 39250 | 39200 | 281 |
| 397 | 20250414 | 122700 | 24754986550 | 39200 | 39250 | 39250 | 39200 | 625 |
| 398 | 20250414 | 122600 | 24730457700 | 39250 | 39250 | 39250 | 39200 | 695 |
| 399 | 20250414 | 122500 | 24703180750 | 39250 | 39250 | 39250 | 39200 | 237 |
| 400 | 20250414 | 122400 | 24693882200 | 39250 | 39250 | 39250 | 39200 | 56 |
| 401 | 20250414 | 122300 | 24691685400 | 39250 | 39250 | 39300 | 39250 | 4550 |
| 402 | 20250414 | 122200 | 24513095550 | 39250 | 39300 | 39300 | 39250 | 721 |
| 403 | 20250414 | 122100 | 24484762300 | 39300 | 39250 | 39300 | 39250 | 261 |
| 404 | 20250414 | 122000 | 24474509650 | 39250 | 39300 | 39300 | 39250 | 284 |
| 405 | 20250414 | 121900 | 24463349400 | 39300 | 39200 | 39300 | 39200 | 9352 |
| 406 | 20250414 | 121800 | 24096200600 | 39200 | 39250 | 39250 | 39200 | 12088 |
| 407 | 20250414 | 121700 | 23621787975 | 39250 | 39250 | 39300 | 39200 | 4445 |
| 408 | 20250414 | 121600 | 23447417925 | 39300 | 39250 | 39300 | 39200 | 2202 |
| 409 | 20250414 | 121500 | 23360995125 | 39250 | 39200 | 39250 | 39200 | 95 |
| 410 | 20250414 | 121400 | 23357268725 | 39200 | 39150 | 39250 | 39150 | 2257 |
| 411 | 20250414 | 121300 | 23268745775 | 39200 | 39200 | 39250 | 39200 | 1370 |
| 412 | 20250414 | 121200 | 23215040875 | 39200 | 39250 | 39250 | 39200 | 676 |
| 413 | 20250414 | 121100 | 23188510825 | 39200 | 39200 | 39250 | 39200 | 230 |
| 414 | 20250414 | 121000 | 23179492725 | 39200 | 39200 | 39250 | 39200 | 1228 |
| 415 | 20250414 | 120900 | 23131349875 | 39200 | 39200 | 39250 | 39200 | 461 |
| 416 | 20250414 | 120800 | 23113257875 | 39250 | 39250 | 39250 | 39200 | 240 |
| 417 | 20250414 | 120700 | 23103841425 | 39250 | 39200 | 39250 | 39200 | 86 |
| 418 | 20250414 | 120600 | 23100468875 | 39200 | 39200 | 39250 | 39200 | 157 |
| 419 | 20250414 | 120500 | 23094308425 | 39200 | 39200 | 39250 | 39200 | 46 |
| 420 | 20250414 | 120400 | 23092504225 | 39250 | 39250 | 39250 | 39150 | 1209 |
| 421 | 20250414 | 120300 | 23045109325 | 39250 | 39250 | 39300 | 39200 | 1770 |
| 422 | 20250414 | 120200 | 22975638925 | 39250 | 39200 | 39300 | 39200 | 5321 |
| 423 | 20250414 | 120100 | 22766671625 | 39200 | 39200 | 39250 | 39200 | 627 |
| 424 | 20250414 | 120000 | 22742092375 | 39200 | 39250 | 39300 | 39200 | 1733 |
| 425 | 20250414 | 115900 | 22674071625 | 39250 | 39250 | 39300 | 39250 | 3683 |
| 426 | 20250414 | 115800 | 22529512675 | 39250 | 39250 | 39300 | 39200 | 4281 |
| 427 | 20250414 | 115700 | 22361546075 | 39250 | 39250 | 39300 | 39250 | 1173 |
| 428 | 20250414 | 115600 | 22315489425 | 39250 | 39250 | 39300 | 39250 | 1399 |
| 429 | 20250414 | 115500 | 22260572975 | 39250 | 39250 | 39300 | 39200 | 2970 |
| 430 | 20250414 | 115400 | 22143994725 | 39200 | 39225 | 39250 | 39200 | 85 |
| 431 | 20250414 | 115300 | 22140660650 | 39200 | 39200 | 39250 | 39200 | 726 |
| 432 | 20250414 | 115200 | 22112193400 | 39250 | 39200 | 39250 | 39200 | 408 |
| 433 | 20250414 | 115100 | 22096183000 | 39200 | 39150 | 39250 | 39150 | 1173 |
| 434 | 20250414 | 115000 | 22050197100 | 39150 | 39200 | 39200 | 39150 | 214 |
| 435 | 20250414 | 114900 | 22041809750 | 39150 | 39200 | 39200 | 39150 | 113 |
| 436 | 20250414 | 114800 | 22037381450 | 39200 | 39200 | 39250 | 39150 | 4151 |
| 437 | 20250414 | 114700 | 21874660900 | 39200 | 39200 | 39250 | 39200 | 278 |
| 438 | 20250414 | 114600 | 21863751450 | 39200 | 39200 | 39250 | 39200 | 288 |
| 439 | 20250414 | 114500 | 21852456150 | 39200 | 39250 | 39250 | 39200 | 249 |
| 440 | 20250414 | 114400 | 21842686200 | 39250 | 39250 | 39250 | 39200 | 214 |
| 441 | 20250414 | 114300 | 21834291100 | 39250 | 39200 | 39250 | 39150 | 6144 |
| 442 | 20250414 | 114200 | 21593392350 | 39250 | 39200 | 39250 | 39200 | 342 |
| 443 | 20250414 | 114100 | 21579969900 | 39200 | 39200 | 39250 | 39200 | 1109 |
| 444 | 20250414 | 114000 | 21536445100 | 39250 | 39250 | 39250 | 39200 | 243 |
| 445 | 20250414 | 113900 | 21526908600 | 39200 | 39250 | 39250 | 39200 | 323 |
| 446 | 20250414 | 113800 | 21514233700 | 39200 | 39200 | 39250 | 39200 | 141 |
| 447 | 20250414 | 113700 | 21508705400 | 39200 | 39200 | 39250 | 39200 | 161 |
| 448 | 20250414 | 113600 | 21502388350 | 39250 | 39200 | 39250 | 39200 | 155 |
| 449 | 20250414 | 113500 | 21496305750 | 39200 | 39200 | 39250 | 39200 | 376 |
| 450 | 20250414 | 113400 | 21481550450 | 39250 | 39250 | 39250 | 39200 | 1595 |
| 451 | 20250414 | 113300 | 21419024450 | 39250 | 39075 | 39250 | 39075 | 8050 |
| 452 | 20250414 | 113200 | 21103713500 | 39100 | 39050 | 39100 | 39050 | 2143 |
| 453 | 20250414 | 113100 | 21019924250 | 39100 | 39050 | 39100 | 39050 | 316 |
| 454 | 20250414 | 113000 | 21007571050 | 39100 | 39100 | 39100 | 39050 | 384 |
| 455 | 20250414 | 112900 | 20992563950 | 39100 | 39100 | 39100 | 39050 | 544 |
| 456 | 20250414 | 112800 | 20971303950 | 39100 | 39050 | 39100 | 39050 | 2812 |
| 457 | 20250414 | 112700 | 20861493100 | 39050 | 39100 | 39100 | 39050 | 390 |
| 458 | 20250414 | 112600 | 20846251050 | 39100 | 39100 | 39100 | 39050 | 227 |
| 459 | 20250414 | 112500 | 20837377650 | 39050 | 39050 | 39100 | 39050 | 331 |
| 460 | 20250414 | 112400 | 20824438600 | 39050 | 39050 | 39100 | 39050 | 754 |
| 461 | 20250414 | 112300 | 20794984900 | 39050 | 39000 | 39050 | 39000 | 1816 |
| 462 | 20250414 | 112200 | 20724072550 | 39000 | 39050 | 39050 | 39000 | 1127 |
| 463 | 20250414 | 112100 | 20680064750 | 39050 | 39000 | 39050 | 39000 | 1436 |
| 464 | 20250414 | 112000 | 20623991075 | 39000 | 39000 | 39000 | 38950 | 7471 |
| 465 | 20250414 | 111900 | 20332622675 | 39000 | 39000 | 39000 | 38950 | 500 |
| 466 | 20250414 | 111800 | 20313126625 | 38950 | 38950 | 39000 | 38950 | 492 |
| 467 | 20250414 | 111700 | 20293947450 | 38950 | 38950 | 39000 | 38950 | 530 |
| 468 | 20250414 | 111600 | 20273283650 | 38975 | 39000 | 39000 | 38950 | 182 |
| 469 | 20250414 | 111500 | 20266187100 | 38950 | 38950 | 39000 | 38950 | 3733 |
| 470 | 20250414 | 111400 | 20120778550 | 39000 | 39000 | 39000 | 38950 | 780 |
| 471 | 20250414 | 111300 | 20090364750 | 39000 | 38950 | 39000 | 38950 | 3099 |
| 472 | 20250414 | 111200 | 19969531950 | 38950 | 39000 | 39000 | 38950 | 571 |
| 473 | 20250414 | 111100 | 19947282125 | 38950 | 38950 | 39000 | 38950 | 725 |
| 474 | 20250414 | 111000 | 19919033075 | 39000 | 39000 | 39000 | 38950 | 667 |
| 475 | 20250414 | 110900 | 19893022075 | 38950 | 39050 | 39050 | 38950 | 11842 |
| 476 | 20250414 | 110800 | 19431149975 | 39050 | 39000 | 39050 | 39000 | 1860 |
| 477 | 20250414 | 110700 | 19358519125 | 39000 | 39050 | 39050 | 39000 | 941 |
| 478 | 20250414 | 110600 | 19321785500 | 39050 | 39050 | 39050 | 39000 | 1306 |
| 479 | 20250414 | 110500 | 19270788250 | 39050 | 39000 | 39050 | 39000 | 295 |
| 480 | 20250414 | 110400 | 19259271250 | 39050 | 39050 | 39050 | 39000 | 373 |
| 481 | 20250414 | 110300 | 19244710900 | 39000 | 39000 | 39050 | 39000 | 946 |
| 482 | 20250414 | 110200 | 19207806300 | 39000 | 39050 | 39050 | 39000 | 3510 |
| 483 | 20250414 | 110100 | 19070859500 | 39050 | 39050 | 39050 | 39000 | 2702 |
| 484 | 20250414 | 110000 | 18965348450 | 39000 | 39050 | 39100 | 39000 | 990 |
| 485 | 20250414 | 105900 | 18926682600 | 39100 | 39050 | 39100 | 39050 | 5299 |
| 486 | 20250414 | 105800 | 18719750450 | 39000 | 39050 | 39050 | 39000 | 1469 |
| 487 | 20250414 | 105700 | 18662449000 | 39000 | 39000 | 39050 | 39000 | 17571 |
| 488 | 20250414 | 105600 | 17977135200 | 39050 | 39100 | 39100 | 39000 | 12796 |
| 489 | 20250414 | 105500 | 17477449725 | 39050 | 39150 | 39150 | 39050 | 1538 |
| 490 | 20250414 | 105400 | 17417309825 | 39150 | 39100 | 39150 | 39100 | 1244 |
| 491 | 20250414 | 105300 | 17368664025 | 39050 | 39100 | 39100 | 39050 | 504 |
| 492 | 20250414 | 105200 | 17348959300 | 39050 | 39050 | 39100 | 39050 | 5143 |
| 493 | 20250414 | 105100 | 17147883025 | 39100 | 39050 | 39100 | 39050 | 974 |
| 494 | 20250414 | 105000 | 17109818775 | 39100 | 39050 | 39100 | 39050 | 791 |
| 495 | 20250414 | 104900 | 17078916925 | 39100 | 39100 | 39100 | 39050 | 835 |
| 496 | 20250414 | 104800 | 17046277275 | 39050 | 39050 | 39100 | 39050 | 654 |
| 497 | 20250414 | 104700 | 17020718025 | 39100 | 39150 | 39150 | 39050 | 5479 |
| 498 | 20250414 | 104600 | 16806485425 | 39100 | 39100 | 39150 | 39100 | 890 |
| 499 | 20250414 | 104500 | 16771661075 | 39150 | 39100 | 39150 | 39100 | 1834 |
| 500 | 20250414 | 104400 | 16699935925 | 39100 | 39100 | 39150 | 39100 | 840 |
| 501 | 20250414 | 104300 | 16667087625 | 39150 | 39100 | 39150 | 39100 | 872 |
| 502 | 20250414 | 104200 | 16632965125 | 39100 | 39100 | 39150 | 39100 | 474 |
| 503 | 20250414 | 104100 | 16614424075 | 39100 | 39150 | 39150 | 39100 | 547 |
| 504 | 20250414 | 104000 | 16593022625 | 39100 | 39150 | 39150 | 39100 | 717 |
| 505 | 20250414 | 103900 | 16564977275 | 39150 | 39100 | 39150 | 39100 | 391 |
| 506 | 20250414 | 103800 | 16549679675 | 39100 | 39150 | 39150 | 39100 | 649 |
| 507 | 20250414 | 103700 | 16524283925 | 39100 | 39100 | 39150 | 39100 | 574 |
| 508 | 20250414 | 103600 | 16501835100 | 39100 | 39150 | 39150 | 39100 | 1334 |
| 509 | 20250414 | 103500 | 16449667050 | 39100 | 39100 | 39150 | 39100 | 380 |
| 510 | 20250414 | 103400 | 16434802350 | 39100 | 39150 | 39150 | 39100 | 660 |
| 511 | 20250414 | 103300 | 16408983200 | 39100 | 39100 | 39150 | 39100 | 3520 |
| 512 | 20250414 | 103200 | 16271338650 | 39100 | 39250 | 39250 | 39050 | 14081 |
| 513 | 20250414 | 103100 | 15720296400 | 39200 | 39250 | 39250 | 39200 | 1237 |
| 514 | 20250414 | 103000 | 15671785300 | 39200 | 39200 | 39250 | 39200 | 1315 |
| 515 | 20250414 | 102900 | 15620221150 | 39250 | 39250 | 39250 | 39200 | 949 |
| 516 | 20250414 | 102800 | 15582979550 | 39200 | 39225 | 39250 | 39200 | 1365 |
| 517 | 20250414 | 102700 | 15529425900 | 39200 | 39200 | 39250 | 39200 | 1365 |
| 518 | 20250414 | 102600 | 15475882725 | 39200 | 39200 | 39300 | 39200 | 5959 |
| 519 | 20250414 | 102500 | 15241996075 | 39250 | 39200 | 39250 | 39200 | 619 |
| 520 | 20250414 | 102400 | 15217719225 | 39200 | 39200 | 39250 | 39200 | 827 |
| 521 | 20250414 | 102300 | 15185288925 | 39250 | 39250 | 39250 | 39200 | 524 |
| 522 | 20250414 | 102200 | 15164730625 | 39200 | 39200 | 39250 | 39200 | 377 |
| 523 | 20250414 | 102100 | 15149948675 | 39200 | 39250 | 39300 | 39200 | 479 |
| 524 | 20250414 | 102000 | 15131150675 | 39300 | 39250 | 39300 | 39200 | 852 |
| 525 | 20250414 | 101900 | 15097715375 | 39250 | 39250 | 39300 | 39200 | 1752 |
| 526 | 20250414 | 101800 | 15028952375 | 39300 | 39250 | 39300 | 39200 | 4860 |
| 527 | 20250414 | 101700 | 14838182675 | 39200 | 39250 | 39250 | 39200 | 384 |
| 528 | 20250414 | 101600 | 14823123275 | 39200 | 39250 | 39250 | 39200 | 491 |
| 529 | 20250414 | 101500 | 14803867875 | 39250 | 39250 | 39250 | 39200 | 1535 |
| 530 | 20250414 | 101400 | 14743693475 | 39250 | 39200 | 39250 | 39200 | 398 |
| 531 | 20250414 | 101300 | 14728083275 | 39200 | 39200 | 39250 | 39200 | 415 |
| 532 | 20250414 | 101200 | 14711802225 | 39250 | 39200 | 39250 | 39200 | 570 |
| 533 | 20250414 | 101100 | 14689451275 | 39250 | 39200 | 39250 | 39200 | 769 |
| 534 | 20250414 | 101000 | 14659300125 | 39200 | 39250 | 39250 | 39200 | 389 |
| 535 | 20250414 | 100900 | 14644046575 | 39250 | 39250 | 39250 | 39200 | 308 |
| 536 | 20250414 | 100800 | 14631968475 | 39200 | 39250 | 39250 | 39200 | 90 |
| 537 | 20250414 | 100700 | 14628439025 | 39250 | 39250 | 39250 | 39200 | 875 |
| 538 | 20250414 | 100600 | 14594131275 | 39250 | 39300 | 39300 | 39200 | 351 |
| 539 | 20250414 | 100500 | 14580362775 | 39200 | 39250 | 39300 | 39150 | 3278 |
| 540 | 20250414 | 100400 | 14451781225 | 39250 | 39150 | 39250 | 39150 | 6225 |
| 541 | 20250414 | 100300 | 14207868825 | 39150 | 39150 | 39150 | 39100 | 690 |
| 542 | 20250414 | 100200 | 14180877475 | 39150 | 39150 | 39150 | 39100 | 940 |
| 543 | 20250414 | 100100 | 14144093725 | 39150 | 39150 | 39150 | 39050 | 2974 |
| 544 | 20250414 | 100000 | 14027806475 | 39100 | 39100 | 39150 | 39100 | 288 |
| 545 | 20250414 | 095900 | 14016540425 | 39100 | 39100 | 39150 | 39100 | 5807 |
| 546 | 20250414 | 095800 | 13789481475 | 39100 | 39100 | 39150 | 39100 | 2407 |
| 547 | 20250414 | 095700 | 13695248925 | 39150 | 39150 | 39200 | 39100 | 4163 |
| 548 | 20250414 | 095600 | 13532257425 | 39200 | 39150 | 39200 | 39100 | 839 |
| 549 | 20250414 | 095500 | 13499408875 | 39150 | 39150 | 39200 | 39100 | 5217 |
| 550 | 20250414 | 095400 | 13295200825 | 39100 | 39175 | 39175 | 39100 | 2268 |
| 551 | 20250414 | 095300 | 13206462225 | 39200 | 39150 | 39200 | 39150 | 2983 |
| 552 | 20250414 | 095200 | 13089670975 | 39200 | 39200 | 39200 | 39150 | 337 |
| 553 | 20250414 | 095100 | 13076468375 | 39200 | 39100 | 39200 | 39100 | 754 |
| 554 | 20250414 | 095000 | 13046943475 | 39150 | 39200 | 39250 | 39100 | 7841 |
| 555 | 20250414 | 094900 | 12739769325 | 39200 | 39200 | 39250 | 39200 | 1881 |
| 556 | 20250414 | 094800 | 12666018175 | 39200 | 39300 | 39300 | 39150 | 10218 |
| 557 | 20250414 | 094700 | 12265265750 | 39250 | 39300 | 39300 | 39250 | 224 |
| 558 | 20250414 | 094600 | 12256467900 | 39250 | 39250 | 39300 | 39250 | 3680 |
| 559 | 20250414 | 094500 | 12111974100 | 39250 | 39250 | 39300 | 39250 | 2494 |
| 560 | 20250414 | 094400 | 12014080000 | 39250 | 39350 | 39350 | 39250 | 5957 |
| 561 | 20250414 | 094300 | 11779951025 | 39350 | 39350 | 39350 | 39300 | 880 |
| 562 | 20250414 | 094200 | 11745346475 | 39350 | 39350 | 39350 | 39300 | 1865 |
| 563 | 20250414 | 094100 | 11671961225 | 39350 | 39400 | 39400 | 39300 | 2825 |
| 564 | 20250414 | 094000 | 11560787475 | 39350 | 39375 | 39400 | 39350 | 2479 |
| 565 | 20250414 | 093900 | 11463174675 | 39375 | 39400 | 39400 | 39350 | 265 |
| 566 | 20250414 | 093800 | 11452737575 | 39400 | 39400 | 39400 | 39350 | 451 |
| 567 | 20250414 | 093700 | 11434970975 | 39400 | 39350 | 39400 | 39300 | 2084 |
| 568 | 20250414 | 093600 | 11352960825 | 39300 | 39350 | 39350 | 39300 | 607 |
| 569 | 20250414 | 093500 | 11329091450 | 39350 | 39350 | 39350 | 39300 | 688 |
| 570 | 20250414 | 093400 | 11302022950 | 39350 | 39400 | 39400 | 39300 | 2837 |
| 571 | 20250414 | 093300 | 11190387150 | 39350 | 39400 | 39400 | 39350 | 215 |
| 572 | 20250414 | 093200 | 11181918900 | 39400 | 39400 | 39400 | 39350 | 197 |
| 573 | 20250414 | 093100 | 11174158050 | 39400 | 39400 | 39400 | 39350 | 1010 |
| 574 | 20250414 | 093000 | 11134377300 | 39400 | 39350 | 39400 | 39300 | 2676 |
| 575 | 20250414 | 092900 | 11029080650 | 39350 | 39400 | 39400 | 39300 | 3438 |
| 576 | 20250414 | 092800 | 10893798450 | 39400 | 39350 | 39400 | 39300 | 2763 |
| 577 | 20250414 | 092700 | 10785033650 | 39325 | 39400 | 39400 | 39300 | 2790 |
| 578 | 20250414 | 092600 | 10675243500 | 39400 | 39400 | 39400 | 39350 | 2437 |
| 579 | 20250414 | 092500 | 10579335500 | 39400 | 39400 | 39450 | 39350 | 7028 |
| 580 | 20250414 | 092400 | 10302562250 | 39350 | 39400 | 39400 | 39350 | 1645 |
| 581 | 20250414 | 092300 | 10237765050 | 39350 | 39400 | 39400 | 39350 | 4161 |
| 582 | 20250414 | 092200 | 10073981300 | 39400 | 39450 | 39500 | 39375 | 5807 |
| 583 | 20250414 | 092100 | 9845008625 | 39450 | 39500 | 39750 | 39450 | 33678 |
| 584 | 20250414 | 092000 | 8510806075 | 39500 | 39350 | 39500 | 39350 | 8403 |
| 585 | 20250414 | 091900 | 8179604375 | 39350 | 39350 | 39400 | 39300 | 816 |
| 586 | 20250414 | 091800 | 8147493825 | 39400 | 39350 | 39400 | 39300 | 1422 |
| 587 | 20250414 | 091700 | 8091534925 | 39350 | 39300 | 39350 | 39300 | 2584 |
| 588 | 20250414 | 091600 | 7989890425 | 39300 | 39300 | 39350 | 39250 | 4812 |
| 589 | 20250414 | 091500 | 7800659575 | 39300 | 39400 | 39400 | 39250 | 29488 |
| 590 | 20250414 | 091400 | 6641758975 | 39350 | 39350 | 39450 | 39300 | 5253 |
| 591 | 20250414 | 091300 | 6434851225 | 39350 | 39350 | 39350 | 39300 | 5235 |
| 592 | 20250414 | 091200 | 6228983875 | 39350 | 39250 | 39350 | 39200 | 4582 |
| 593 | 20250414 | 091100 | 6048997100 | 39250 | 39200 | 39250 | 39150 | 3140 |
| 594 | 20250414 | 091000 | 5925906300 | 39150 | 39300 | 39300 | 39100 | 10570 |
| 595 | 20250414 | 090900 | 5511858100 | 39250 | 39300 | 39350 | 39250 | 6313 |
| 596 | 20250414 | 090800 | 5263832925 | 39300 | 39450 | 39450 | 39250 | 9100 |
| 597 | 20250414 | 090700 | 4905654875 | 39450 | 39400 | 39500 | 39400 | 8699 |
| 598 | 20250414 | 090600 | 4562624225 | 39450 | 39350 | 39500 | 39350 | 14855 |
| 599 | 20250414 | 090500 | 3977035625 | 39350 | 39150 | 39400 | 39150 | 17832 |
| 600 | 20250414 | 090400 | 3276672325 | 39150 | 39150 | 39150 | 39100 | 8437 |
| 601 | 20250414 | 090300 | 2946695025 | 39150 | 39200 | 39200 | 39150 | 8729 |
| 602 | 20250414 | 090200 | 2604744475 | 39200 | 39200 | 39200 | 39150 | 8470 |
| 603 | 20250414 | 090100 | 2272832750 | 39200 | 39200 | 39300 | 39100 | 19769 |
| 604 | 20250414 | 090000 | 1498089850 | 39200 | 39150 | 39350 | 39150 | 38193 |