33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 185600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 30006 |
| 3 | 20250414 | 185500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20250414 | 185400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20250414 | 185300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20250414 | 185200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20250414 | 185100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20250414 | 185000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20250414 | 184900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20250414 | 184800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20250414 | 184700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20250414 | 184600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20250414 | 184500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20250414 | 184400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20250414 | 184300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20250414 | 184200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20250414 | 184100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20250414 | 184000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20250414 | 183900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20250414 | 183800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20250414 | 183700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20250414 | 183600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20250414 | 183500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20250414 | 183400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20250414 | 183300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20250414 | 183200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20250414 | 183100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20250414 | 183000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20250414 | 182900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20250414 | 182800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20250414 | 182700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20250414 | 182600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 30006 |
| 33 | 20250414 | 182500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20250414 | 182400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20250414 | 182300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20250414 | 182200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20250414 | 182100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20250414 | 182000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20250414 | 181900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20250414 | 181800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20250414 | 181700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20250414 | 181600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20250414 | 181500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20250414 | 181400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20250414 | 181300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20250414 | 181200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20250414 | 181100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20250414 | 181000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20250414 | 180900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20250414 | 180800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20250414 | 180700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20250414 | 180600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20250414 | 180500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20250414 | 180400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20250414 | 180300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20250414 | 180200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20250414 | 180100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20250414 | 180000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20250414 | 175900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20250414 | 175800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20250414 | 175700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20250414 | 175600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 30006 |
| 63 | 20250414 | 175500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20250414 | 175400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20250414 | 175300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20250414 | 175200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20250414 | 175100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20250414 | 175000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20250414 | 174900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20250414 | 174800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20250414 | 174700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20250414 | 174600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20250414 | 174500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20250414 | 174400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20250414 | 174300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20250414 | 174200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20250414 | 174100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20250414 | 174000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20250414 | 173900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20250414 | 173800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20250414 | 173700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20250414 | 173600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20250414 | 173500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20250414 | 173400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20250414 | 173300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20250414 | 173200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20250414 | 173100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20250414 | 173000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20250414 | 172900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20250414 | 172800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20250414 | 172700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20250414 | 172600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 30006 |
| 93 | 20250414 | 172500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20250414 | 172400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20250414 | 172300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20250414 | 172200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20250414 | 172100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20250414 | 172000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20250414 | 171900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20250414 | 171800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20250414 | 171700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20250414 | 171600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20250414 | 171500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20250414 | 171400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20250414 | 171300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20250414 | 171200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20250414 | 171100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20250414 | 171000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20250414 | 170900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20250414 | 170800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20250414 | 170700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20250414 | 170600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20250414 | 170500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20250414 | 170400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20250414 | 170300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20250414 | 170200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20250414 | 170100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20250414 | 170000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20250414 | 165900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20250414 | 165800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20250414 | 165700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20250414 | 165600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 30006 |
| 123 | 20250414 | 165500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20250414 | 165400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20250414 | 165300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20250414 | 165200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20250414 | 165100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20250414 | 165000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20250414 | 164900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20250414 | 164800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20250414 | 164700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20250414 | 164600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20250414 | 164500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20250414 | 164400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20250414 | 164300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20250414 | 164200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20250414 | 164100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20250414 | 164000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20250414 | 163900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20250414 | 163800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20250414 | 163700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20250414 | 163600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20250414 | 163500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20250414 | 163400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20250414 | 163300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20250414 | 163200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20250414 | 163100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20250414 | 163000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20250414 | 162900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20250414 | 162800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20250414 | 162700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20250414 | 162600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 30006 |
| 153 | 20250414 | 162500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20250414 | 162400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20250414 | 162300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20250414 | 162200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20250414 | 162100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20250414 | 162000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20250414 | 161900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20250414 | 161800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20250414 | 161700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20250414 | 161600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20250414 | 161500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20250414 | 161400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20250414 | 161300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20250414 | 161200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20250414 | 161100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20250414 | 161000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20250414 | 160900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20250414 | 160800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20250414 | 160700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20250414 | 160600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20250414 | 160500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20250414 | 160400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20250414 | 160300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20250414 | 160200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20250414 | 160100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20250414 | 160000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20250414 | 155900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20250414 | 155800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20250414 | 155700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20250414 | 155600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 30006 |
| 183 | 20250414 | 155500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20250414 | 155400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20250414 | 155300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20250414 | 155200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20250414 | 155100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20250414 | 155000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20250414 | 154900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20250414 | 154800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20250414 | 154700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20250414 | 154600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20250414 | 154500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20250414 | 154400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20250414 | 154300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20250414 | 154200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20250414 | 154100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20250414 | 154000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20250414 | 153900 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20250414 | 153800 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20250414 | 153700 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20250414 | 153600 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20250414 | 153500 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20250414 | 153400 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20250414 | 153300 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20250414 | 153200 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20250414 | 153100 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20250414 | 153000 | 45819386150 | 22050 | 22050 | 22050 | 22050 | 30006 |
| 209 | 20250414 | 152900 | 45157753850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20250414 | 152800 | 45157753850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20250414 | 152700 | 45157753850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20250414 | 152600 | 45157753850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 213 | 20250414 | 152500 | 45157753850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20250414 | 152400 | 45157753850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20250414 | 152300 | 45157753850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20250414 | 152200 | 45157753850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20250414 | 152100 | 45157753850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20250414 | 152000 | 45157753850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20250414 | 151900 | 45157753850 | 21950 | 21900 | 22000 | 21900 | 2726 |
| 220 | 20250414 | 151800 | 45097959800 | 21950 | 21950 | 22000 | 21800 | 5032 |
| 221 | 20250414 | 151700 | 44987836400 | 21950 | 21900 | 22000 | 21850 | 4481 |
| 222 | 20250414 | 151600 | 44889510400 | 21950 | 21900 | 21950 | 21850 | 2671 |
| 223 | 20250414 | 151500 | 44831000700 | 21950 | 21950 | 22000 | 21850 | 1692 |
| 224 | 20250414 | 151400 | 44793929550 | 21950 | 21900 | 22000 | 21850 | 4792 |
| 225 | 20250414 | 151300 | 44688872750 | 21900 | 21950 | 22000 | 21900 | 3380 |
| 226 | 20250414 | 151200 | 44614767750 | 22000 | 21950 | 22000 | 21900 | 3313 |
| 227 | 20250414 | 151100 | 44542043800 | 21950 | 21975 | 22000 | 21900 | 4041 |
| 228 | 20250414 | 151000 | 44453335625 | 21950 | 22050 | 22100 | 21950 | 4942 |
| 229 | 20250414 | 150900 | 44344499375 | 22000 | 22050 | 22050 | 22000 | 2376 |
| 230 | 20250414 | 150800 | 44292203600 | 22050 | 22050 | 22100 | 22000 | 2478 |
| 231 | 20250414 | 150700 | 44237568325 | 22050 | 22100 | 22100 | 22050 | 1591 |
| 232 | 20250414 | 150600 | 44202454525 | 22100 | 22050 | 22100 | 22050 | 1319 |
| 233 | 20250414 | 150500 | 44173341100 | 22050 | 22050 | 22100 | 22050 | 1732 |
| 234 | 20250414 | 150400 | 44135141925 | 22100 | 22100 | 22100 | 22000 | 2555 |
| 235 | 20250414 | 150300 | 44078780275 | 22050 | 22050 | 22100 | 22000 | 3612 |
| 236 | 20250414 | 150200 | 43999154325 | 22100 | 22050 | 22100 | 22050 | 664 |
| 237 | 20250414 | 150100 | 43984492275 | 22100 | 22100 | 22100 | 22000 | 2307 |
| 238 | 20250414 | 150000 | 43933612475 | 22100 | 22150 | 22150 | 22050 | 4643 |
| 239 | 20250414 | 145900 | 43830932625 | 22150 | 22100 | 22150 | 22100 | 1601 |
| 240 | 20250414 | 145800 | 43795495125 | 22100 | 22050 | 22150 | 22050 | 1737 |
| 241 | 20250414 | 145700 | 43757111425 | 22100 | 22150 | 22150 | 22050 | 1920 |
| 242 | 20250414 | 145600 | 43714684675 | 22100 | 22050 | 22150 | 22050 | 3121 |
| 243 | 20250414 | 145500 | 43645744125 | 22050 | 22150 | 22150 | 22050 | 8612 |
| 244 | 20250414 | 145400 | 43455656625 | 22150 | 22125 | 22150 | 22100 | 1816 |
| 245 | 20250414 | 145300 | 43415482075 | 22150 | 22100 | 22150 | 22100 | 1988 |
| 246 | 20250414 | 145200 | 43371460650 | 22100 | 22100 | 22200 | 22050 | 10624 |
| 247 | 20250414 | 145100 | 43136392250 | 22100 | 22100 | 22100 | 22050 | 1266 |
| 248 | 20250414 | 145000 | 43108441800 | 22100 | 22100 | 22150 | 22050 | 6601 |
| 249 | 20250414 | 144900 | 42962580950 | 22100 | 22100 | 22100 | 22050 | 1864 |
| 250 | 20250414 | 144800 | 42921416500 | 22100 | 22050 | 22100 | 22000 | 5433 |
| 251 | 20250414 | 144700 | 42801622200 | 22000 | 22000 | 22050 | 21950 | 9625 |
| 252 | 20250414 | 144600 | 42589660400 | 22000 | 22000 | 22050 | 21950 | 4745 |
| 253 | 20250414 | 144500 | 42485287350 | 22000 | 22000 | 22000 | 21950 | 1068 |
| 254 | 20250414 | 144400 | 42461809800 | 21950 | 22000 | 22000 | 21950 | 1844 |
| 255 | 20250414 | 144300 | 42421326450 | 22000 | 22000 | 22000 | 21950 | 1564 |
| 256 | 20250414 | 144200 | 42386941000 | 22000 | 21950 | 22000 | 21950 | 616 |
| 257 | 20250414 | 144100 | 42373409650 | 22000 | 21950 | 22050 | 21950 | 5464 |
| 258 | 20250414 | 144000 | 42253178750 | 21950 | 22000 | 22000 | 21950 | 1217 |
| 259 | 20250414 | 143900 | 42226429600 | 22000 | 21900 | 22000 | 21900 | 1414 |
| 260 | 20250414 | 143800 | 42195373950 | 21950 | 22000 | 22000 | 21900 | 3499 |
| 261 | 20250414 | 143700 | 42118524000 | 21950 | 22000 | 22050 | 21950 | 4597 |
| 262 | 20250414 | 143600 | 42017402150 | 22000 | 21950 | 22000 | 21900 | 4237 |
| 263 | 20250414 | 143500 | 41924405850 | 21950 | 21900 | 21950 | 21900 | 1238 |
| 264 | 20250414 | 143400 | 41897287400 | 21900 | 21950 | 21950 | 21900 | 1244 |
| 265 | 20250414 | 143300 | 41870034850 | 21950 | 21900 | 21950 | 21900 | 2649 |
| 266 | 20250414 | 143200 | 41812002400 | 21950 | 21900 | 21950 | 21900 | 1469 |
| 267 | 20250414 | 143100 | 41779787000 | 21900 | 21950 | 21950 | 21900 | 1567 |
| 268 | 20250414 | 143000 | 41745435650 | 21950 | 21950 | 22000 | 21925 | 4962 |
| 269 | 20250414 | 142900 | 41636504275 | 21950 | 21900 | 22000 | 21900 | 4507 |
| 270 | 20250414 | 142800 | 41537571125 | 21900 | 21900 | 21950 | 21900 | 1310 |
| 271 | 20250414 | 142700 | 41508858575 | 21900 | 21850 | 21900 | 21850 | 2464 |
| 272 | 20250414 | 142600 | 41454970225 | 21850 | 21900 | 21900 | 21850 | 1687 |
| 273 | 20250414 | 142500 | 41418081075 | 21850 | 21900 | 21900 | 21850 | 2337 |
| 274 | 20250414 | 142400 | 41366916675 | 21900 | 21900 | 21950 | 21900 | 1351 |
| 275 | 20250414 | 142300 | 41337300525 | 21950 | 21900 | 21950 | 21900 | 2786 |
| 276 | 20250414 | 142200 | 41276194375 | 21900 | 21950 | 21950 | 21850 | 4908 |
| 277 | 20250414 | 142100 | 41168670125 | 21950 | 21850 | 21950 | 21800 | 2680 |
| 278 | 20250414 | 142000 | 41109999375 | 21825 | 21850 | 21900 | 21800 | 884 |
| 279 | 20250414 | 141900 | 41090691850 | 21850 | 21800 | 21850 | 21800 | 2093 |
| 280 | 20250414 | 141800 | 41044979500 | 21800 | 21750 | 21850 | 21750 | 2379 |
| 281 | 20250414 | 141700 | 40993121750 | 21800 | 21850 | 21900 | 21750 | 4031 |
| 282 | 20250414 | 141600 | 40905148150 | 21800 | 21850 | 21850 | 21800 | 1460 |
| 283 | 20250414 | 141500 | 40873287600 | 21850 | 21850 | 21850 | 21800 | 1465 |
| 284 | 20250414 | 141400 | 40841324900 | 21800 | 21700 | 21850 | 21700 | 4150 |
| 285 | 20250414 | 141300 | 40750989750 | 21700 | 21700 | 21750 | 21700 | 826 |
| 286 | 20250414 | 141200 | 40733053200 | 21700 | 21750 | 21750 | 21700 | 2311 |
| 287 | 20250414 | 141100 | 40682816750 | 21750 | 21750 | 21750 | 21700 | 2446 |
| 288 | 20250414 | 141000 | 40629730550 | 21750 | 21700 | 21750 | 21700 | 1069 |
| 289 | 20250414 | 140900 | 40606525550 | 21700 | 21700 | 21750 | 21700 | 1003 |
| 290 | 20250414 | 140800 | 40584733750 | 21650 | 21650 | 21750 | 21650 | 2362 |
| 291 | 20250414 | 140700 | 40533553550 | 21700 | 21700 | 21750 | 21650 | 1831 |
| 292 | 20250414 | 140600 | 40493802050 | 21750 | 21700 | 21750 | 21650 | 1244 |
| 293 | 20250414 | 140500 | 40466804850 | 21700 | 21650 | 21750 | 21600 | 3829 |
| 294 | 20250414 | 140400 | 40383792700 | 21650 | 21650 | 21700 | 21650 | 4971 |
| 295 | 20250414 | 140300 | 40276128100 | 21700 | 21750 | 21750 | 21650 | 2720 |
| 296 | 20250414 | 140200 | 40217129950 | 21700 | 21650 | 21750 | 21650 | 3059 |
| 297 | 20250414 | 140100 | 40150737650 | 21650 | 21700 | 21750 | 21650 | 2401 |
| 298 | 20250414 | 140000 | 40098643200 | 21700 | 21750 | 21750 | 21650 | 2704 |
| 299 | 20250414 | 135900 | 40039962800 | 21700 | 21800 | 21800 | 21700 | 5638 |
| 300 | 20250414 | 135800 | 39917528050 | 21750 | 21800 | 21850 | 21750 | 2367 |
| 301 | 20250414 | 135700 | 39865942800 | 21800 | 21800 | 21900 | 21800 | 2016 |
| 302 | 20250414 | 135600 | 39821946500 | 21800 | 21800 | 21850 | 21800 | 2056 |
| 303 | 20250414 | 135500 | 39777064850 | 21850 | 21850 | 21900 | 21800 | 1491 |
| 304 | 20250414 | 135400 | 39744497900 | 21850 | 21850 | 21900 | 21850 | 1220 |
| 305 | 20250414 | 135300 | 39717840300 | 21850 | 21850 | 21900 | 21850 | 1204 |
| 306 | 20250414 | 135200 | 39691514000 | 21850 | 21900 | 21900 | 21850 | 2502 |
| 307 | 20250414 | 135100 | 39636817450 | 21850 | 21900 | 21900 | 21850 | 1118 |
| 308 | 20250414 | 135000 | 39612374500 | 21900 | 21850 | 21900 | 21800 | 2288 |
| 309 | 20250414 | 134900 | 39562370450 | 21800 | 21800 | 21850 | 21800 | 1462 |
| 310 | 20250414 | 134800 | 39530486400 | 21800 | 21800 | 21850 | 21800 | 970 |
| 311 | 20250414 | 134700 | 39509321000 | 21850 | 21800 | 21850 | 21800 | 1500 |
| 312 | 20250414 | 134600 | 39476604900 | 21800 | 21800 | 21850 | 21800 | 794 |
| 313 | 20250414 | 134500 | 39459281400 | 21800 | 21750 | 21850 | 21750 | 2375 |
| 314 | 20250414 | 134400 | 39407525200 | 21800 | 21850 | 21850 | 21750 | 4352 |
| 315 | 20250414 | 134300 | 39312725650 | 21850 | 21850 | 21900 | 21800 | 1240 |
| 316 | 20250414 | 134200 | 39285663900 | 21900 | 21800 | 21900 | 21800 | 1091 |
| 317 | 20250414 | 134100 | 39261819800 | 21850 | 21800 | 21900 | 21800 | 2357 |
| 318 | 20250414 | 134000 | 39210312000 | 21800 | 21800 | 21900 | 21750 | 4302 |
| 319 | 20250414 | 133900 | 39116388500 | 21800 | 21800 | 21850 | 21750 | 2458 |
| 320 | 20250414 | 133800 | 39062789600 | 21800 | 21850 | 21850 | 21800 | 4815 |
| 321 | 20250414 | 133700 | 38957787450 | 21850 | 21850 | 21900 | 21800 | 2416 |
| 322 | 20250414 | 133600 | 38904953550 | 21900 | 21850 | 21900 | 21850 | 2530 |
| 323 | 20250414 | 133500 | 38849650800 | 21900 | 21950 | 21950 | 21850 | 2491 |
| 324 | 20250414 | 133400 | 38795150450 | 21950 | 21850 | 21950 | 21800 | 9364 |
| 325 | 20250414 | 133300 | 38590377325 | 21850 | 21950 | 21950 | 21850 | 6823 |
| 326 | 20250414 | 133200 | 38441030225 | 21950 | 21950 | 22000 | 21900 | 3662 |
| 327 | 20250414 | 133100 | 38360658175 | 21900 | 21900 | 21950 | 21900 | 4816 |
| 328 | 20250414 | 133000 | 38254986725 | 21900 | 21975 | 22000 | 21900 | 4145 |
| 329 | 20250414 | 132900 | 38164043875 | 21950 | 22000 | 22000 | 21950 | 2186 |
| 330 | 20250414 | 132800 | 38116022100 | 21950 | 22050 | 22050 | 21950 | 8078 |
| 331 | 20250414 | 132700 | 37938193650 | 22050 | 22050 | 22100 | 22050 | 2142 |
| 332 | 20250414 | 132600 | 37890906000 | 22050 | 22100 | 22150 | 22050 | 1999 |
| 333 | 20250414 | 132500 | 37846744450 | 22100 | 22150 | 22150 | 22100 | 1360 |
| 334 | 20250414 | 132400 | 37816655350 | 22150 | 22100 | 22150 | 22100 | 2618 |
| 335 | 20250414 | 132300 | 37758726100 | 22100 | 22050 | 22150 | 22050 | 1638 |
| 336 | 20250414 | 132200 | 37722508450 | 22100 | 22100 | 22150 | 22050 | 1689 |
| 337 | 20250414 | 132100 | 37685189700 | 22100 | 22050 | 22100 | 22000 | 3630 |
| 338 | 20250414 | 132000 | 37605053150 | 22050 | 22100 | 22100 | 22000 | 2769 |
| 339 | 20250414 | 131900 | 37543990050 | 22100 | 22150 | 22150 | 22050 | 1019 |
| 340 | 20250414 | 131800 | 37521488650 | 22050 | 22150 | 22150 | 22050 | 1867 |
| 341 | 20250414 | 131700 | 37480230300 | 22100 | 22100 | 22150 | 22100 | 3705 |
| 342 | 20250414 | 131600 | 37398344050 | 22100 | 22100 | 22150 | 22100 | 1438 |
| 343 | 20250414 | 131500 | 37366542200 | 22150 | 22100 | 22150 | 22100 | 2364 |
| 344 | 20250414 | 131400 | 37314231500 | 22100 | 22050 | 22150 | 22050 | 2671 |
| 345 | 20250414 | 131300 | 37255223600 | 22100 | 22100 | 22150 | 22050 | 4422 |
| 346 | 20250414 | 131200 | 37157501550 | 22050 | 22100 | 22150 | 22050 | 5163 |
| 347 | 20250414 | 131100 | 37043380350 | 22050 | 22050 | 22100 | 22050 | 1940 |
| 348 | 20250414 | 131000 | 37000541700 | 22100 | 22050 | 22100 | 22000 | 3949 |
| 349 | 20250414 | 130900 | 36913551050 | 22000 | 22000 | 22050 | 22000 | 2282 |
| 350 | 20250414 | 130800 | 36863301550 | 22000 | 22100 | 22100 | 22000 | 3036 |
| 351 | 20250414 | 130700 | 36796464800 | 22050 | 22000 | 22100 | 21950 | 10994 |
| 352 | 20250414 | 130600 | 36554381550 | 22050 | 22100 | 22150 | 22000 | 8680 |
| 353 | 20250414 | 130500 | 36362933975 | 22100 | 22100 | 22150 | 22100 | 1584 |
| 354 | 20250414 | 130400 | 36327905525 | 22100 | 22100 | 22150 | 22100 | 2770 |
| 355 | 20250414 | 130300 | 36266636025 | 22100 | 22050 | 22200 | 22050 | 2742 |
| 356 | 20250414 | 130200 | 36205855775 | 22100 | 22100 | 22200 | 22050 | 12421 |
| 357 | 20250414 | 130100 | 35931354625 | 22100 | 22050 | 22150 | 22050 | 1317 |
| 358 | 20250414 | 130000 | 35902242025 | 22100 | 22150 | 22150 | 22050 | 7160 |
| 359 | 20250414 | 125900 | 35743899425 | 22100 | 22150 | 22150 | 22050 | 7643 |
| 360 | 20250414 | 125800 | 35575020475 | 22100 | 22100 | 22150 | 22050 | 3017 |
| 361 | 20250414 | 125700 | 35508327825 | 22100 | 22200 | 22200 | 22050 | 14814 |
| 362 | 20250414 | 125600 | 35181091950 | 22150 | 22250 | 22250 | 22100 | 10240 |
| 363 | 20250414 | 125500 | 34954170800 | 22300 | 22350 | 22350 | 22250 | 5286 |
| 364 | 20250414 | 125400 | 34836399850 | 22350 | 22300 | 22350 | 22250 | 3200 |
| 365 | 20250414 | 125300 | 34765035950 | 22250 | 22250 | 22300 | 22250 | 1428 |
| 366 | 20250414 | 125200 | 34733256550 | 22300 | 22250 | 22300 | 22250 | 1454 |
| 367 | 20250414 | 125100 | 34700871800 | 22300 | 22250 | 22300 | 22200 | 2856 |
| 368 | 20250414 | 125000 | 34637321750 | 22250 | 22200 | 22250 | 22200 | 7239 |
| 369 | 20250414 | 124900 | 34476563200 | 22200 | 22250 | 22250 | 22200 | 4497 |
| 370 | 20250414 | 124800 | 34376632800 | 22250 | 22250 | 22300 | 22250 | 1668 |
| 371 | 20250414 | 124700 | 34339494450 | 22300 | 22300 | 22350 | 22300 | 2873 |
| 372 | 20250414 | 124600 | 34275396850 | 22350 | 22300 | 22350 | 22300 | 4073 |
| 373 | 20250414 | 124500 | 34184560600 | 22350 | 22300 | 22350 | 22300 | 4537 |
| 374 | 20250414 | 124400 | 34083358225 | 22350 | 22350 | 22400 | 22350 | 1376 |
| 375 | 20250414 | 124300 | 34052591175 | 22350 | 22400 | 22400 | 22350 | 2464 |
| 376 | 20250414 | 124200 | 33997494225 | 22350 | 22350 | 22450 | 22350 | 3310 |
| 377 | 20250414 | 124100 | 33923383075 | 22350 | 22300 | 22400 | 22250 | 10201 |
| 378 | 20250414 | 124000 | 33695662975 | 22300 | 22450 | 22450 | 22300 | 8327 |
| 379 | 20250414 | 123900 | 33509523225 | 22400 | 22400 | 22450 | 22400 | 689 |
| 380 | 20250414 | 123800 | 33494069875 | 22400 | 22400 | 22450 | 22400 | 2350 |
| 381 | 20250414 | 123700 | 33441406275 | 22400 | 22400 | 22500 | 22400 | 2947 |
| 382 | 20250414 | 123600 | 33375312725 | 22400 | 22500 | 22500 | 22400 | 9209 |
| 383 | 20250414 | 123500 | 33168898975 | 22500 | 22450 | 22500 | 22450 | 1337 |
| 384 | 20250414 | 123400 | 33138834775 | 22450 | 22475 | 22500 | 22450 | 1298 |
| 385 | 20250414 | 123300 | 33109671150 | 22450 | 22500 | 22500 | 22450 | 1957 |
| 386 | 20250414 | 123200 | 33065716300 | 22450 | 22450 | 22500 | 22400 | 3911 |
| 387 | 20250414 | 123100 | 32977913750 | 22500 | 22500 | 22500 | 22400 | 5395 |
| 388 | 20250414 | 123000 | 32856821950 | 22500 | 22550 | 22550 | 22450 | 2896 |
| 389 | 20250414 | 122900 | 32791679050 | 22550 | 22550 | 22550 | 22500 | 545 |
| 390 | 20250414 | 122800 | 32779405600 | 22550 | 22600 | 22600 | 22500 | 1941 |
| 391 | 20250414 | 122700 | 32735627100 | 22600 | 22550 | 22600 | 22550 | 1198 |
| 392 | 20250414 | 122600 | 32708587500 | 22550 | 22600 | 22600 | 22550 | 1214 |
| 393 | 20250414 | 122500 | 32681184550 | 22550 | 22550 | 22600 | 22550 | 803 |
| 394 | 20250414 | 122400 | 32663051200 | 22600 | 22550 | 22600 | 22550 | 1121 |
| 395 | 20250414 | 122300 | 32637750350 | 22600 | 22550 | 22600 | 22550 | 2074 |
| 396 | 20250414 | 122200 | 32590952800 | 22600 | 22600 | 22650 | 22550 | 1607 |
| 397 | 20250414 | 122100 | 32554628750 | 22600 | 22600 | 22650 | 22600 | 4404 |
| 398 | 20250414 | 122000 | 32455074300 | 22600 | 22550 | 22600 | 22550 | 2761 |
| 399 | 20250414 | 121900 | 32392773225 | 22550 | 22500 | 22550 | 22500 | 2833 |
| 400 | 20250414 | 121800 | 32328895875 | 22500 | 22450 | 22550 | 22450 | 1048 |
| 401 | 20250414 | 121700 | 32305308350 | 22500 | 22450 | 22550 | 22450 | 6867 |
| 402 | 20250414 | 121600 | 32150827550 | 22450 | 22450 | 22500 | 22400 | 4093 |
| 403 | 20250414 | 121500 | 32058989175 | 22450 | 22500 | 22550 | 22400 | 8149 |
| 404 | 20250414 | 121400 | 31876095625 | 22500 | 22550 | 22550 | 22500 | 2345 |
| 405 | 20250414 | 121300 | 31823295075 | 22500 | 22550 | 22650 | 22500 | 1815 |
| 406 | 20250414 | 121200 | 31782401325 | 22550 | 22650 | 22650 | 22500 | 7642 |
| 407 | 20250414 | 121100 | 31609693175 | 22650 | 22600 | 22650 | 22550 | 10804 |
| 408 | 20250414 | 121000 | 31365360075 | 22600 | 22600 | 22650 | 22550 | 5990 |
| 409 | 20250414 | 120900 | 31229935175 | 22600 | 22650 | 22650 | 22600 | 3611 |
| 410 | 20250414 | 120800 | 31148226575 | 22650 | 22600 | 22700 | 22550 | 12039 |
| 411 | 20250414 | 120700 | 30875535775 | 22600 | 22500 | 22650 | 22500 | 7584 |
| 412 | 20250414 | 120600 | 30704289825 | 22550 | 22550 | 22550 | 22500 | 1828 |
| 413 | 20250414 | 120500 | 30663114125 | 22550 | 22500 | 22550 | 22500 | 525 |
| 414 | 20250414 | 120400 | 30651286775 | 22550 | 22550 | 22550 | 22450 | 3650 |
| 415 | 20250414 | 120300 | 30569130725 | 22500 | 22450 | 22550 | 22400 | 4313 |
| 416 | 20250414 | 120200 | 30472140225 | 22500 | 22500 | 22500 | 22450 | 3036 |
| 417 | 20250414 | 120100 | 30403930075 | 22450 | 22450 | 22500 | 22400 | 1511 |
| 418 | 20250414 | 120000 | 30370005825 | 22500 | 22450 | 22500 | 22450 | 6805 |
| 419 | 20250414 | 115900 | 30217204675 | 22450 | 22500 | 22500 | 22400 | 6292 |
| 420 | 20250414 | 115800 | 30075953750 | 22500 | 22500 | 22550 | 22400 | 8160 |
| 421 | 20250414 | 115700 | 29892595300 | 22500 | 22550 | 22600 | 22450 | 5822 |
| 422 | 20250414 | 115600 | 29761493750 | 22550 | 22550 | 22600 | 22550 | 4373 |
| 423 | 20250414 | 115500 | 29662867600 | 22550 | 22600 | 22650 | 22550 | 1638 |
| 424 | 20250414 | 115400 | 29625834800 | 22650 | 22600 | 22650 | 22600 | 2428 |
| 425 | 20250414 | 115300 | 29570908800 | 22650 | 22600 | 22650 | 22600 | 1977 |
| 426 | 20250414 | 115200 | 29526151450 | 22600 | 22650 | 22650 | 22600 | 3206 |
| 427 | 20250414 | 115100 | 29453663000 | 22650 | 22550 | 22650 | 22550 | 1952 |
| 428 | 20250414 | 115000 | 29409535250 | 22600 | 22500 | 22650 | 22500 | 3163 |
| 429 | 20250414 | 114900 | 29338183600 | 22500 | 22650 | 22650 | 22500 | 4503 |
| 430 | 20250414 | 114800 | 29236701550 | 22600 | 22600 | 22700 | 22550 | 3186 |
| 431 | 20250414 | 114700 | 29164681150 | 22600 | 22700 | 22750 | 22550 | 8990 |
| 432 | 20250414 | 114600 | 28960924550 | 22700 | 22650 | 22750 | 22600 | 8940 |
| 433 | 20250414 | 114500 | 28758080100 | 22650 | 22500 | 22650 | 22450 | 11109 |
| 434 | 20250414 | 114400 | 28507881900 | 22500 | 22550 | 22600 | 22500 | 7897 |
| 435 | 20250414 | 114300 | 28329835950 | 22550 | 22600 | 22650 | 22500 | 8078 |
| 436 | 20250414 | 114200 | 28147582200 | 22550 | 22650 | 22700 | 22550 | 7241 |
| 437 | 20250414 | 114100 | 27983843125 | 22650 | 22675 | 22750 | 22650 | 7810 |
| 438 | 20250414 | 114000 | 27806718550 | 22700 | 22600 | 22700 | 22600 | 5399 |
| 439 | 20250414 | 113900 | 27684359300 | 22625 | 22700 | 22750 | 22600 | 10392 |
| 440 | 20250414 | 113800 | 27448839475 | 22700 | 22600 | 22800 | 22500 | 16969 |
| 441 | 20250414 | 113700 | 27064954425 | 22550 | 22800 | 22850 | 22500 | 27758 |
| 442 | 20250414 | 113600 | 26436003225 | 22850 | 23200 | 23200 | 22600 | 51217 |
| 443 | 20250414 | 113500 | 25266101625 | 23200 | 23100 | 23200 | 23000 | 37343 |
| 444 | 20250414 | 113400 | 24402353125 | 23100 | 22900 | 23100 | 22850 | 30897 |
| 445 | 20250414 | 113300 | 23692445700 | 22900 | 22800 | 23000 | 22750 | 34420 |
| 446 | 20250414 | 113200 | 22904189400 | 22750 | 22850 | 23000 | 22700 | 58907 |
| 447 | 20250414 | 113100 | 21558897700 | 22850 | 22650 | 22850 | 22600 | 27874 |
| 448 | 20250414 | 113000 | 20925264975 | 22650 | 22500 | 22650 | 22500 | 21760 |
| 449 | 20250414 | 112900 | 20433604775 | 22550 | 22500 | 22550 | 22450 | 20549 |
| 450 | 20250414 | 112800 | 19971024025 | 22500 | 22400 | 22500 | 22350 | 26392 |
| 451 | 20250414 | 112700 | 19378644425 | 22400 | 22350 | 22400 | 22300 | 13681 |
| 452 | 20250414 | 112600 | 19072850125 | 22250 | 22250 | 22250 | 22250 | 0 |
| 453 | 20250414 | 112500 | 19072850125 | 22250 | 22250 | 22250 | 22200 | 3732 |
| 454 | 20250414 | 112400 | 18989817275 | 22250 | 22250 | 22250 | 22100 | 9770 |
| 455 | 20250414 | 112300 | 18772906675 | 22250 | 22150 | 22250 | 22150 | 8015 |
| 456 | 20250414 | 112200 | 18594973850 | 22200 | 22150 | 22200 | 22100 | 10806 |
| 457 | 20250414 | 112100 | 18355577300 | 22100 | 22150 | 22150 | 22100 | 5111 |
| 458 | 20250414 | 112000 | 18242399350 | 22150 | 22050 | 22150 | 22000 | 16041 |
| 459 | 20250414 | 111900 | 17888157650 | 22050 | 21950 | 22050 | 21900 | 8402 |
| 460 | 20250414 | 111800 | 17703492150 | 21900 | 21900 | 21950 | 21900 | 2378 |
| 461 | 20250414 | 111700 | 17651346550 | 21900 | 21950 | 22000 | 21900 | 3552 |
| 462 | 20250414 | 111600 | 17573441500 | 21950 | 22000 | 22000 | 21950 | 4641 |
| 463 | 20250414 | 111500 | 17471470250 | 21950 | 22000 | 22000 | 21950 | 5005 |
| 464 | 20250414 | 111400 | 17361501900 | 22000 | 21950 | 22000 | 21950 | 3860 |
| 465 | 20250414 | 111300 | 17276599750 | 21950 | 22000 | 22000 | 21900 | 5363 |
| 466 | 20250414 | 111200 | 17158843400 | 21950 | 22000 | 22000 | 21950 | 6174 |
| 467 | 20250414 | 111100 | 17023126775 | 22000 | 21950 | 22000 | 21900 | 9660 |
| 468 | 20250414 | 111000 | 16811135300 | 21950 | 21900 | 21950 | 21850 | 6057 |
| 469 | 20250414 | 110900 | 16678449625 | 21900 | 21900 | 21950 | 21850 | 49231 |
| 470 | 20250414 | 110800 | 15599372025 | 21900 | 21750 | 21900 | 21700 | 12376 |
| 471 | 20250414 | 110700 | 15329173000 | 21750 | 21850 | 21850 | 21700 | 7241 |
| 472 | 20250414 | 110600 | 15171304650 | 21850 | 21800 | 21850 | 21750 | 7891 |
| 473 | 20250414 | 110500 | 14999079100 | 21800 | 21750 | 21800 | 21750 | 8424 |
| 474 | 20250414 | 110400 | 14815632950 | 21750 | 21700 | 21750 | 21650 | 7538 |
| 475 | 20250414 | 110300 | 14651905500 | 21700 | 21550 | 21700 | 21550 | 9394 |
| 476 | 20250414 | 110200 | 14448781950 | 21500 | 21500 | 21550 | 21500 | 2668 |
| 477 | 20250414 | 110100 | 14391298250 | 21500 | 21550 | 21550 | 21500 | 2839 |
| 478 | 20250414 | 110000 | 14330157350 | 21500 | 21550 | 21550 | 21500 | 314 |
| 479 | 20250414 | 105900 | 14323401550 | 21550 | 21500 | 21550 | 21500 | 3171 |
| 480 | 20250414 | 105800 | 14255157250 | 21450 | 21500 | 21500 | 21450 | 545 |
| 481 | 20250414 | 105700 | 14243466300 | 21450 | 21500 | 21550 | 21400 | 4959 |
| 482 | 20250414 | 105600 | 14137001950 | 21500 | 21500 | 21550 | 21500 | 1157 |
| 483 | 20250414 | 105500 | 14112097600 | 21550 | 21450 | 21550 | 21400 | 2673 |
| 484 | 20250414 | 105400 | 14054662900 | 21450 | 21500 | 21500 | 21450 | 1587 |
| 485 | 20250414 | 105300 | 14020615000 | 21450 | 21450 | 21500 | 21450 | 588 |
| 486 | 20250414 | 105200 | 14007988650 | 21450 | 21500 | 21500 | 21450 | 1535 |
| 487 | 20250414 | 105100 | 13974989600 | 21500 | 21500 | 21500 | 21450 | 1026 |
| 488 | 20250414 | 105000 | 13952942225 | 21550 | 21450 | 21550 | 21400 | 7153 |
| 489 | 20250414 | 104900 | 13799200475 | 21450 | 21400 | 21450 | 21400 | 887 |
| 490 | 20250414 | 104800 | 13780196925 | 21400 | 21400 | 21450 | 21350 | 3746 |
| 491 | 20250414 | 104700 | 13700047225 | 21350 | 21400 | 21450 | 21350 | 5027 |
| 492 | 20250414 | 104600 | 13592490400 | 21400 | 21450 | 21500 | 21400 | 1938 |
| 493 | 20250414 | 104500 | 13550928250 | 21500 | 21450 | 21500 | 21400 | 1775 |
| 494 | 20250414 | 104400 | 13512853350 | 21450 | 21450 | 21450 | 21400 | 825 |
| 495 | 20250414 | 104300 | 13495166600 | 21450 | 21500 | 21500 | 21400 | 3311 |
| 496 | 20250414 | 104200 | 13424080100 | 21450 | 21500 | 21550 | 21450 | 1431 |
| 497 | 20250414 | 104100 | 13393341300 | 21500 | 21500 | 21500 | 21450 | 2956 |
| 498 | 20250414 | 104000 | 13329843400 | 21550 | 21550 | 21600 | 21500 | 3570 |
| 499 | 20250414 | 103900 | 13252950350 | 21550 | 21550 | 21600 | 21500 | 4067 |
| 500 | 20250414 | 103800 | 13165313600 | 21550 | 21550 | 21600 | 21500 | 2235 |
| 501 | 20250414 | 103700 | 13117144350 | 21550 | 21650 | 21650 | 21500 | 2596 |
| 502 | 20250414 | 103600 | 13061138575 | 21600 | 21600 | 21650 | 21550 | 8414 |
| 503 | 20250414 | 103500 | 12879428800 | 21600 | 21500 | 21600 | 21500 | 4606 |
| 504 | 20250414 | 103400 | 12780072700 | 21525 | 21450 | 21550 | 21450 | 2113 |
| 505 | 20250414 | 103300 | 12734620975 | 21450 | 21500 | 21550 | 21450 | 2889 |
| 506 | 20250414 | 103200 | 12672561375 | 21500 | 21450 | 21550 | 21400 | 5452 |
| 507 | 20250414 | 103100 | 12555244825 | 21450 | 21650 | 21650 | 21400 | 8004 |
| 508 | 20250414 | 103000 | 12382913875 | 21600 | 21600 | 21650 | 21550 | 3419 |
| 509 | 20250414 | 102900 | 12309064075 | 21600 | 21600 | 21650 | 21550 | 3140 |
| 510 | 20250414 | 102800 | 12241241075 | 21550 | 21650 | 21700 | 21500 | 11395 |
| 511 | 20250414 | 102700 | 11995207175 | 21700 | 21700 | 21700 | 21600 | 13657 |
| 512 | 20250414 | 102600 | 11699438150 | 21650 | 21450 | 21700 | 21450 | 21527 |
| 513 | 20250414 | 102500 | 11234655425 | 21500 | 21350 | 21500 | 21350 | 20757 |
| 514 | 20250414 | 102400 | 10789306600 | 21400 | 21350 | 21400 | 21300 | 4439 |
| 515 | 20250414 | 102300 | 10694458100 | 21350 | 21300 | 21400 | 21250 | 16062 |
| 516 | 20250414 | 102200 | 10351656475 | 21250 | 21200 | 21300 | 21150 | 8694 |
| 517 | 20250414 | 102100 | 10167072325 | 21150 | 21150 | 21200 | 21150 | 3498 |
| 518 | 20250414 | 102000 | 10092997075 | 21150 | 21100 | 21150 | 21100 | 3134 |
| 519 | 20250414 | 101900 | 10026722925 | 21100 | 21100 | 21150 | 21050 | 3822 |
| 520 | 20250414 | 101800 | 9946096925 | 21100 | 21100 | 21100 | 21050 | 1291 |
| 521 | 20250414 | 101700 | 9918872075 | 21050 | 21050 | 21100 | 21050 | 623 |
| 522 | 20250414 | 101600 | 9905751675 | 21100 | 21000 | 21100 | 20950 | 3896 |
| 523 | 20250414 | 101500 | 9823818675 | 21000 | 21050 | 21050 | 21000 | 1062 |
| 524 | 20250414 | 101400 | 9801495325 | 21000 | 21000 | 21050 | 21000 | 872 |
| 525 | 20250414 | 101300 | 9783160075 | 21000 | 21050 | 21050 | 21000 | 1540 |
| 526 | 20250414 | 101200 | 9750788575 | 21000 | 21050 | 21050 | 21000 | 1569 |
| 527 | 20250414 | 101100 | 9717767125 | 21000 | 21000 | 21050 | 20950 | 1561 |
| 528 | 20250414 | 101000 | 9684976775 | 21000 | 21000 | 21000 | 20950 | 491 |
| 529 | 20250414 | 100900 | 9674673425 | 21000 | 21000 | 21050 | 20950 | 1286 |
| 530 | 20250414 | 100800 | 9647678175 | 21000 | 20950 | 21050 | 20950 | 2431 |
| 531 | 20250414 | 100700 | 9596609325 | 20950 | 21000 | 21000 | 20950 | 1038 |
| 532 | 20250414 | 100600 | 9574814075 | 21000 | 21050 | 21050 | 20950 | 459 |
| 533 | 20250414 | 100500 | 9565177475 | 21050 | 21000 | 21050 | 20950 | 2654 |
| 534 | 20250414 | 100400 | 9509466725 | 21000 | 20900 | 21000 | 20900 | 4906 |
| 535 | 20250414 | 100300 | 9406649925 | 20950 | 20950 | 20950 | 20900 | 3998 |
| 536 | 20250414 | 100200 | 9322925075 | 20950 | 21000 | 21000 | 20900 | 8002 |
| 537 | 20250414 | 100100 | 9155191425 | 20950 | 20925 | 21000 | 20900 | 5254 |
| 538 | 20250414 | 100000 | 9045150825 | 20900 | 20900 | 21000 | 20900 | 4998 |
| 539 | 20250414 | 095900 | 8940506525 | 20900 | 20900 | 20950 | 20900 | 1579 |
| 540 | 20250414 | 095800 | 8907490475 | 20900 | 20900 | 20950 | 20850 | 1070 |
| 541 | 20250414 | 095700 | 8885116425 | 20900 | 20950 | 20950 | 20850 | 10721 |
| 542 | 20250414 | 095600 | 8661041275 | 20950 | 20950 | 21000 | 20900 | 833 |
| 543 | 20250414 | 095500 | 8643584575 | 20950 | 20950 | 21050 | 20900 | 1517 |
| 544 | 20250414 | 095400 | 8611760925 | 20900 | 21000 | 21050 | 20900 | 2388 |
| 545 | 20250414 | 095300 | 8561667875 | 21000 | 20950 | 21100 | 20950 | 2970 |
| 546 | 20250414 | 095200 | 8499244975 | 21000 | 21000 | 21050 | 20950 | 750 |
| 547 | 20250414 | 095100 | 8483494225 | 21000 | 20950 | 21100 | 20900 | 3568 |
| 548 | 20250414 | 095000 | 8408479825 | 20950 | 21000 | 21050 | 20950 | 2212 |
| 549 | 20250414 | 094900 | 8362038525 | 20950 | 20950 | 21050 | 20950 | 3372 |
| 550 | 20250414 | 094800 | 8291233825 | 20950 | 20950 | 21000 | 20900 | 3867 |
| 551 | 20250414 | 094700 | 8210295625 | 20900 | 20950 | 21000 | 20900 | 1447 |
| 552 | 20250414 | 094600 | 8179982375 | 20950 | 21000 | 21000 | 20950 | 2504 |
| 553 | 20250414 | 094500 | 8127415775 | 21000 | 21050 | 21100 | 21000 | 2030 |
| 554 | 20250414 | 094400 | 8084667275 | 21000 | 21000 | 21100 | 20950 | 3063 |
| 555 | 20250414 | 094300 | 8020190825 | 21000 | 20950 | 21150 | 20900 | 7896 |
| 556 | 20250414 | 094200 | 7853819275 | 20950 | 20900 | 21000 | 20900 | 2237 |
| 557 | 20250414 | 094100 | 7806958475 | 20900 | 20900 | 20950 | 20900 | 1113 |
| 558 | 20250414 | 094000 | 7783657775 | 20950 | 20800 | 21000 | 20800 | 6167 |
| 559 | 20250414 | 093900 | 7654862975 | 20850 | 20750 | 20850 | 20750 | 2678 |
| 560 | 20250414 | 093800 | 7599219225 | 20750 | 20800 | 20800 | 20750 | 2780 |
| 561 | 20250414 | 093700 | 7541447375 | 20750 | 20800 | 20850 | 20750 | 1689 |
| 562 | 20250414 | 093600 | 7506333750 | 20850 | 20900 | 20900 | 20800 | 8953 |
| 563 | 20250414 | 093500 | 7319913850 | 20900 | 20850 | 20950 | 20850 | 1434 |
| 564 | 20250414 | 093400 | 7289939050 | 20850 | 21050 | 21050 | 20800 | 8515 |
| 565 | 20250414 | 093300 | 7111936600 | 21000 | 21050 | 21150 | 20950 | 7151 |
| 566 | 20250414 | 093200 | 6961553400 | 21050 | 21100 | 21150 | 21050 | 5407 |
| 567 | 20250414 | 093100 | 6847461000 | 21100 | 21150 | 21200 | 21050 | 3636 |
| 568 | 20250414 | 093000 | 6770638800 | 21150 | 21100 | 21250 | 21100 | 14099 |
| 569 | 20250414 | 092900 | 6472166850 | 21100 | 21200 | 21250 | 21100 | 11081 |
| 570 | 20250414 | 092800 | 6237817775 | 21150 | 21150 | 21250 | 21100 | 7774 |
| 571 | 20250414 | 092700 | 6073184250 | 21150 | 21150 | 21200 | 21050 | 20989 |
| 572 | 20250414 | 092600 | 5629287800 | 21100 | 21050 | 21150 | 21000 | 12263 |
| 573 | 20250414 | 092500 | 5370336350 | 21100 | 21000 | 21100 | 20900 | 8777 |
| 574 | 20250414 | 092400 | 5185846850 | 20950 | 20950 | 21050 | 20900 | 15965 |
| 575 | 20250414 | 092300 | 4850859750 | 21000 | 21000 | 21050 | 20900 | 23601 |
| 576 | 20250414 | 092200 | 4355679875 | 21000 | 20850 | 21000 | 20850 | 28848 |
| 577 | 20250414 | 092100 | 3751620275 | 20850 | 20750 | 20900 | 20700 | 19869 |
| 578 | 20250414 | 092000 | 3337521225 | 20800 | 20750 | 20800 | 20650 | 7494 |
| 579 | 20250414 | 091900 | 3182169475 | 20750 | 20750 | 20800 | 20700 | 4852 |
| 580 | 20250414 | 091800 | 3081462425 | 20750 | 20650 | 20800 | 20600 | 8715 |
| 581 | 20250414 | 091700 | 2900762625 | 20650 | 20550 | 20700 | 20500 | 5164 |
| 582 | 20250414 | 091600 | 2794393425 | 20550 | 20550 | 20600 | 20500 | 1442 |
| 583 | 20250414 | 091500 | 2764765325 | 20550 | 20500 | 20550 | 20450 | 3965 |
| 584 | 20250414 | 091400 | 2683345300 | 20500 | 20550 | 20600 | 20500 | 8544 |
| 585 | 20250414 | 091300 | 2508018650 | 20550 | 20600 | 20650 | 20550 | 502 |
| 586 | 20250414 | 091200 | 2497680650 | 20600 | 20600 | 20700 | 20600 | 1573 |
| 587 | 20250414 | 091100 | 2465260050 | 20650 | 20650 | 20650 | 20550 | 4414 |
| 588 | 20250414 | 091000 | 2374211250 | 20600 | 20650 | 20700 | 20600 | 2964 |
| 589 | 20250414 | 090900 | 2312994450 | 20700 | 20700 | 20800 | 20600 | 7345 |
| 590 | 20250414 | 090800 | 2160786900 | 20650 | 20700 | 20750 | 20600 | 6931 |
| 591 | 20250414 | 090700 | 2017515100 | 20700 | 20700 | 20750 | 20650 | 3416 |
| 592 | 20250414 | 090600 | 1946849000 | 20700 | 20800 | 20850 | 20700 | 17740 |
| 593 | 20250414 | 090500 | 1578153450 | 20800 | 20650 | 20800 | 20600 | 10967 |
| 594 | 20250414 | 090400 | 1350816900 | 20700 | 20450 | 20700 | 20450 | 18327 |
| 595 | 20250414 | 090300 | 973432600 | 20500 | 20450 | 20550 | 20450 | 9499 |
| 596 | 20250414 | 090200 | 778753400 | 20450 | 20200 | 20450 | 20200 | 9239 |
| 597 | 20250414 | 090100 | 590410650 | 20300 | 20150 | 20400 | 20150 | 7483 |
| 598 | 20250414 | 090000 | 438694600 | 20100 | 20250 | 20300 | 20050 | 21706 |