33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 191600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 5663 |
| 3 | 20250414 | 191500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20250414 | 191400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20250414 | 191300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20250414 | 191200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20250414 | 191100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20250414 | 191000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20250414 | 190900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20250414 | 190800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20250414 | 190700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20250414 | 190600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20250414 | 190500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20250414 | 190400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20250414 | 190300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20250414 | 190200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20250414 | 190100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20250414 | 190000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20250414 | 185900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20250414 | 185800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20250414 | 185700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20250414 | 185600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20250414 | 185500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20250414 | 185400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20250414 | 185300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20250414 | 185200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20250414 | 185100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20250414 | 185000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20250414 | 184900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20250414 | 184800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20250414 | 184700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20250414 | 184600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 5663 |
| 33 | 20250414 | 184500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20250414 | 184400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20250414 | 184300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20250414 | 184200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20250414 | 184100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20250414 | 184000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20250414 | 183900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20250414 | 183800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20250414 | 183700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20250414 | 183600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20250414 | 183500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20250414 | 183400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20250414 | 183300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20250414 | 183200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20250414 | 183100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20250414 | 183000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20250414 | 182900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20250414 | 182800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20250414 | 182700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20250414 | 182600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20250414 | 182500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20250414 | 182400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20250414 | 182300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20250414 | 182200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20250414 | 182100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20250414 | 182000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20250414 | 181900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20250414 | 181800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20250414 | 181700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20250414 | 181600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 5663 |
| 63 | 20250414 | 181500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20250414 | 181400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20250414 | 181300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20250414 | 181200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20250414 | 181100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20250414 | 181000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20250414 | 180900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20250414 | 180800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20250414 | 180700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20250414 | 180600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20250414 | 180500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20250414 | 180400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20250414 | 180300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20250414 | 180200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20250414 | 180100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20250414 | 180000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20250414 | 175900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20250414 | 175800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20250414 | 175700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20250414 | 175600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20250414 | 175500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20250414 | 175400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20250414 | 175300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20250414 | 175200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20250414 | 175100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20250414 | 175000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20250414 | 174900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20250414 | 174800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20250414 | 174700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20250414 | 174600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 5663 |
| 93 | 20250414 | 174500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20250414 | 174400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20250414 | 174300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20250414 | 174200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20250414 | 174100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20250414 | 174000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20250414 | 173900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20250414 | 173800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20250414 | 173700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20250414 | 173600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20250414 | 173500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20250414 | 173400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20250414 | 173300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20250414 | 173200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20250414 | 173100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20250414 | 173000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20250414 | 172900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20250414 | 172800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20250414 | 172700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20250414 | 172600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20250414 | 172500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20250414 | 172400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20250414 | 172300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20250414 | 172200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20250414 | 172100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20250414 | 172000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20250414 | 171900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20250414 | 171800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20250414 | 171700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20250414 | 171600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 5663 |
| 123 | 20250414 | 171500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20250414 | 171400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20250414 | 171300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20250414 | 171200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20250414 | 171100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20250414 | 171000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20250414 | 170900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20250414 | 170800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20250414 | 170700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20250414 | 170600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20250414 | 170500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20250414 | 170400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20250414 | 170300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20250414 | 170200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20250414 | 170100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20250414 | 170000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20250414 | 165900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20250414 | 165800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20250414 | 165700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20250414 | 165600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20250414 | 165500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20250414 | 165400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20250414 | 165300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20250414 | 165200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20250414 | 165100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20250414 | 165000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20250414 | 164900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20250414 | 164800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20250414 | 164700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20250414 | 164600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 5663 |
| 153 | 20250414 | 164500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20250414 | 164400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20250414 | 164300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20250414 | 164200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20250414 | 164100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20250414 | 164000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20250414 | 163900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20250414 | 163800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20250414 | 163700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20250414 | 163600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20250414 | 163500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20250414 | 163400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20250414 | 163300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20250414 | 163200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20250414 | 163100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20250414 | 163000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20250414 | 162900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20250414 | 162800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20250414 | 162700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20250414 | 162600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20250414 | 162500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20250414 | 162400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20250414 | 162300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20250414 | 162200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20250414 | 162100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20250414 | 162000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20250414 | 161900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20250414 | 161800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20250414 | 161700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20250414 | 161600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 5663 |
| 183 | 20250414 | 161500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20250414 | 161400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20250414 | 161300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20250414 | 161200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20250414 | 161100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20250414 | 161000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20250414 | 160900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20250414 | 160800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20250414 | 160700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20250414 | 160600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20250414 | 160500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20250414 | 160400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20250414 | 160300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20250414 | 160200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20250414 | 160100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20250414 | 160000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20250414 | 155900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20250414 | 155800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20250414 | 155700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20250414 | 155600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20250414 | 155500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20250414 | 155400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20250414 | 155300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20250414 | 155200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20250414 | 155100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20250414 | 155000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20250414 | 154900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20250414 | 154800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20250414 | 154700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20250414 | 154600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 5663 |
| 213 | 20250414 | 154500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 214 | 20250414 | 154400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 215 | 20250414 | 154300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 216 | 20250414 | 154200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 217 | 20250414 | 154100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 218 | 20250414 | 154000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 219 | 20250414 | 153900 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 220 | 20250414 | 153800 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 221 | 20250414 | 153700 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 222 | 20250414 | 153600 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 223 | 20250414 | 153500 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 224 | 20250414 | 153400 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 225 | 20250414 | 153300 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 226 | 20250414 | 153200 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 227 | 20250414 | 153100 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 0 |
| 228 | 20250414 | 153000 | 7148135175 | 38950 | 38950 | 38950 | 38950 | 5663 |
| 229 | 20250414 | 152900 | 6927561325 | 38950 | 38950 | 38950 | 38950 | 0 |
| 230 | 20250414 | 152800 | 6927561325 | 38950 | 38950 | 38950 | 38950 | 0 |
| 231 | 20250414 | 152700 | 6927561325 | 38950 | 38950 | 38950 | 38950 | 0 |
| 232 | 20250414 | 152600 | 6927561325 | 38950 | 38950 | 38950 | 38950 | 0 |
| 233 | 20250414 | 152500 | 6927561325 | 38950 | 38950 | 38950 | 38950 | 0 |
| 234 | 20250414 | 152400 | 6927561325 | 38950 | 38950 | 38950 | 38950 | 0 |
| 235 | 20250414 | 152300 | 6927561325 | 38950 | 38950 | 38950 | 38950 | 0 |
| 236 | 20250414 | 152200 | 6927561325 | 38950 | 38950 | 38950 | 38950 | 0 |
| 237 | 20250414 | 152100 | 6927561325 | 38950 | 38950 | 38950 | 38950 | 0 |
| 238 | 20250414 | 152000 | 6927561325 | 38950 | 38950 | 38950 | 38950 | 0 |
| 239 | 20250414 | 151900 | 6927561325 | 38950 | 38950 | 38950 | 38900 | 267 |
| 240 | 20250414 | 151800 | 6917169375 | 38950 | 38950 | 38950 | 38900 | 139 |
| 241 | 20250414 | 151700 | 6911758525 | 38950 | 38950 | 38950 | 38900 | 197 |
| 242 | 20250414 | 151600 | 6904085475 | 38950 | 38950 | 38950 | 38950 | 305 |
| 243 | 20250414 | 151500 | 6892205725 | 38950 | 38900 | 38950 | 38900 | 589 |
| 244 | 20250414 | 151400 | 6869292225 | 38950 | 38900 | 38950 | 38900 | 375 |
| 245 | 20250414 | 151300 | 6854698625 | 38900 | 38900 | 38900 | 38900 | 1111 |
| 246 | 20250414 | 151200 | 6811480725 | 38900 | 38900 | 38900 | 38850 | 1555 |
| 247 | 20250414 | 151100 | 6750994375 | 38900 | 38875 | 38900 | 38850 | 2165 |
| 248 | 20250414 | 151000 | 6666783900 | 38850 | 38850 | 38900 | 38850 | 149 |
| 249 | 20250414 | 150900 | 6660991750 | 38900 | 38900 | 38900 | 38850 | 173 |
| 250 | 20250414 | 150800 | 6654266750 | 38900 | 38900 | 38900 | 38850 | 395 |
| 251 | 20250414 | 150700 | 6638902150 | 38900 | 38900 | 38900 | 38850 | 291 |
| 252 | 20250414 | 150600 | 6627595050 | 38850 | 38900 | 38900 | 38850 | 28 |
| 253 | 20250414 | 150500 | 6626506750 | 38900 | 38900 | 38900 | 38850 | 46 |
| 254 | 20250414 | 150400 | 6624718350 | 38850 | 38900 | 38900 | 38850 | 38 |
| 255 | 20250414 | 150300 | 6623241950 | 38850 | 38900 | 38900 | 38850 | 94 |
| 256 | 20250414 | 150200 | 6619586400 | 38900 | 38850 | 38900 | 38850 | 525 |
| 257 | 20250414 | 150100 | 6599167800 | 38900 | 38900 | 38950 | 38850 | 3965 |
| 258 | 20250414 | 150000 | 6444959650 | 38850 | 38900 | 38900 | 38850 | 736 |
| 259 | 20250414 | 145900 | 6416345100 | 38850 | 38900 | 38950 | 38850 | 4977 |
| 260 | 20250414 | 145800 | 6222739750 | 38950 | 38900 | 38950 | 38900 | 68 |
| 261 | 20250414 | 145700 | 6220093650 | 38950 | 38900 | 38950 | 38900 | 260 |
| 262 | 20250414 | 145600 | 6209969000 | 38950 | 38950 | 38950 | 38900 | 290 |
| 263 | 20250414 | 145500 | 6198679200 | 38950 | 38950 | 38950 | 38900 | 239 |
| 264 | 20250414 | 145400 | 6189373000 | 38900 | 39000 | 39000 | 38900 | 3110 |
| 265 | 20250414 | 145300 | 6068224750 | 38950 | 39000 | 39000 | 38950 | 277 |
| 266 | 20250414 | 145200 | 6057430850 | 38950 | 38950 | 39000 | 38950 | 75 |
| 267 | 20250414 | 145100 | 6054509450 | 38950 | 38950 | 39000 | 38950 | 119 |
| 268 | 20250414 | 145000 | 6049873650 | 38950 | 38950 | 39000 | 38950 | 160 |
| 269 | 20250414 | 144900 | 6043636450 | 39000 | 38950 | 39000 | 38950 | 70 |
| 270 | 20250414 | 144800 | 6040909050 | 38950 | 38950 | 38950 | 38950 | 116 |
| 271 | 20250414 | 144700 | 6036390850 | 38950 | 39050 | 39050 | 38950 | 1345 |
| 272 | 20250414 | 144600 | 5983936400 | 39000 | 39000 | 39050 | 39000 | 135 |
| 273 | 20250414 | 144500 | 5978670650 | 39000 | 39000 | 39000 | 39000 | 34 |
| 274 | 20250414 | 144400 | 5977344650 | 39000 | 38950 | 39000 | 38950 | 418 |
| 275 | 20250414 | 144300 | 5961045850 | 38950 | 39000 | 39000 | 38950 | 354 |
| 276 | 20250414 | 144200 | 5947244350 | 39000 | 38950 | 39000 | 38950 | 382 |
| 277 | 20250414 | 144100 | 5932359900 | 38950 | 38900 | 39000 | 38900 | 896 |
| 278 | 20250414 | 144000 | 5897461550 | 38900 | 39050 | 39050 | 38900 | 4404 |
| 279 | 20250414 | 143900 | 5725831700 | 39050 | 39000 | 39050 | 39000 | 268 |
| 280 | 20250414 | 143800 | 5715372150 | 39000 | 39000 | 39050 | 39000 | 187 |
| 281 | 20250414 | 143700 | 5708078050 | 39050 | 39000 | 39050 | 39000 | 104 |
| 282 | 20250414 | 143600 | 5704020400 | 39050 | 39000 | 39050 | 39000 | 164 |
| 283 | 20250414 | 143500 | 5697619550 | 39050 | 39000 | 39050 | 39000 | 302 |
| 284 | 20250414 | 143400 | 5685836500 | 39050 | 39050 | 39050 | 39000 | 50 |
| 285 | 20250414 | 143300 | 5683886300 | 39050 | 39000 | 39050 | 39000 | 288 |
| 286 | 20250414 | 143200 | 5672646550 | 39050 | 39050 | 39050 | 39000 | 95 |
| 287 | 20250414 | 143100 | 5668940500 | 39050 | 39000 | 39050 | 39000 | 57 |
| 288 | 20250414 | 143000 | 5666717300 | 39050 | 39000 | 39050 | 39000 | 262 |
| 289 | 20250414 | 142900 | 5656492650 | 39050 | 39050 | 39050 | 39000 | 66 |
| 290 | 20250414 | 142800 | 5653918300 | 39050 | 39050 | 39050 | 39000 | 110 |
| 291 | 20250414 | 142700 | 5649627650 | 39000 | 39050 | 39050 | 39000 | 314 |
| 292 | 20250414 | 142600 | 5637373100 | 39050 | 39050 | 39050 | 39000 | 719 |
| 293 | 20250414 | 142500 | 5609297850 | 39000 | 39000 | 39050 | 39000 | 161 |
| 294 | 20250414 | 142400 | 5603017350 | 39000 | 39050 | 39050 | 39000 | 123 |
| 295 | 20250414 | 142300 | 5598217200 | 39000 | 39000 | 39050 | 39000 | 84 |
| 296 | 20250414 | 142200 | 5594940350 | 39000 | 39000 | 39050 | 39000 | 146 |
| 297 | 20250414 | 142100 | 5589246300 | 39050 | 39000 | 39050 | 39000 | 171 |
| 298 | 20250414 | 142000 | 5582571700 | 39000 | 39050 | 39050 | 39000 | 106 |
| 299 | 20250414 | 141900 | 5578437100 | 39050 | 39050 | 39050 | 39000 | 431 |
| 300 | 20250414 | 141800 | 5561609500 | 39000 | 39000 | 39050 | 39000 | 153 |
| 301 | 20250414 | 141700 | 5555638100 | 39000 | 39000 | 39050 | 39000 | 140 |
| 302 | 20250414 | 141600 | 5550177600 | 39050 | 39000 | 39050 | 39000 | 146 |
| 303 | 20250414 | 141500 | 5544480650 | 39050 | 39000 | 39050 | 39000 | 309 |
| 304 | 20250414 | 141400 | 5532421000 | 39050 | 39000 | 39050 | 39000 | 127 |
| 305 | 20250414 | 141300 | 5527465450 | 39050 | 39050 | 39050 | 39000 | 173 |
| 306 | 20250414 | 141200 | 5520711550 | 39000 | 39000 | 39050 | 39000 | 266 |
| 307 | 20250414 | 141100 | 5510331500 | 39050 | 39050 | 39050 | 39000 | 104 |
| 308 | 20250414 | 141000 | 5506272600 | 39050 | 39050 | 39050 | 39000 | 140 |
| 309 | 20250414 | 140900 | 5500808900 | 39050 | 39050 | 39050 | 39000 | 258 |
| 310 | 20250414 | 140800 | 5490739700 | 39050 | 39050 | 39050 | 39000 | 130 |
| 311 | 20250414 | 140700 | 5485666900 | 39050 | 39050 | 39050 | 39000 | 161 |
| 312 | 20250414 | 140600 | 5479385200 | 39050 | 39000 | 39050 | 39000 | 346 |
| 313 | 20250414 | 140500 | 5465877650 | 39050 | 39000 | 39050 | 39000 | 87 |
| 314 | 20250414 | 140400 | 5462482800 | 39000 | 39000 | 39050 | 39000 | 158 |
| 315 | 20250414 | 140300 | 5456319400 | 39050 | 39000 | 39050 | 39000 | 170 |
| 316 | 20250414 | 140200 | 5449683800 | 39000 | 39000 | 39050 | 39000 | 117 |
| 317 | 20250414 | 140100 | 5445120350 | 39000 | 39000 | 39050 | 38950 | 270 |
| 318 | 20250414 | 140000 | 5434589400 | 39000 | 38950 | 39000 | 38950 | 186 |
| 319 | 20250414 | 135900 | 5427337700 | 39000 | 38950 | 39000 | 38950 | 707 |
| 320 | 20250414 | 135800 | 5399771850 | 39000 | 39000 | 39050 | 38950 | 575 |
| 321 | 20250414 | 135700 | 5377350500 | 39050 | 39000 | 39050 | 39000 | 802 |
| 322 | 20250414 | 135600 | 5346054700 | 39000 | 39000 | 39050 | 39000 | 375 |
| 323 | 20250414 | 135500 | 5331429200 | 39000 | 38900 | 39050 | 38900 | 1182 |
| 324 | 20250414 | 135400 | 5285322000 | 38950 | 39050 | 39100 | 38950 | 4127 |
| 325 | 20250414 | 135300 | 5124216050 | 39050 | 39100 | 39100 | 39050 | 192 |
| 326 | 20250414 | 135200 | 5116717350 | 39050 | 39050 | 39100 | 39050 | 336 |
| 327 | 20250414 | 135100 | 5103590900 | 39050 | 39050 | 39050 | 39050 | 191 |
| 328 | 20250414 | 135000 | 5096132350 | 39100 | 39050 | 39100 | 39000 | 196 |
| 329 | 20250414 | 134900 | 5088484250 | 39000 | 39100 | 39100 | 39000 | 466 |
| 330 | 20250414 | 134800 | 5070285000 | 39050 | 39100 | 39100 | 39050 | 37 |
| 331 | 20250414 | 134700 | 5068839600 | 39100 | 39050 | 39100 | 39050 | 87 |
| 332 | 20250414 | 134600 | 5065441100 | 39050 | 39050 | 39100 | 39050 | 133 |
| 333 | 20250414 | 134500 | 5060246900 | 39000 | 39100 | 39100 | 38950 | 1641 |
| 334 | 20250414 | 134400 | 4996193000 | 39050 | 39050 | 39100 | 39050 | 205 |
| 335 | 20250414 | 134300 | 4988185750 | 39100 | 39100 | 39100 | 39050 | 3021 |
| 336 | 20250414 | 134200 | 4870207800 | 39100 | 39000 | 39100 | 38950 | 1072 |
| 337 | 20250414 | 134100 | 4828346600 | 39000 | 39000 | 39000 | 38950 | 458 |
| 338 | 20250414 | 134000 | 4810489350 | 38950 | 39000 | 39000 | 38950 | 211 |
| 339 | 20250414 | 133900 | 4802263650 | 38950 | 39000 | 39000 | 38950 | 325 |
| 340 | 20250414 | 133800 | 4789604250 | 38950 | 39000 | 39000 | 38950 | 1697 |
| 341 | 20250414 | 133700 | 4723493700 | 38950 | 39000 | 39000 | 38950 | 330 |
| 342 | 20250414 | 133600 | 4710628750 | 39000 | 39000 | 39000 | 38950 | 125 |
| 343 | 20250414 | 133500 | 4705757750 | 38950 | 39000 | 39000 | 38950 | 80 |
| 344 | 20250414 | 133400 | 4702640550 | 39000 | 39000 | 39000 | 38950 | 501 |
| 345 | 20250414 | 133300 | 4683103600 | 38950 | 39000 | 39000 | 38950 | 228 |
| 346 | 20250414 | 133200 | 4674215800 | 39000 | 39000 | 39000 | 38950 | 69 |
| 347 | 20250414 | 133100 | 4671526100 | 38950 | 38950 | 39000 | 38950 | 242 |
| 348 | 20250414 | 133000 | 4662094300 | 39000 | 39050 | 39050 | 38950 | 6339 |
| 349 | 20250414 | 132900 | 4414886600 | 39050 | 39050 | 39050 | 39000 | 151 |
| 350 | 20250414 | 132800 | 4408992100 | 39050 | 39050 | 39100 | 39000 | 511 |
| 351 | 20250414 | 132700 | 4389037500 | 39050 | 39050 | 39050 | 39000 | 119 |
| 352 | 20250414 | 132600 | 4384394050 | 39050 | 39050 | 39050 | 39000 | 80 |
| 353 | 20250414 | 132500 | 4381272150 | 39000 | 39050 | 39050 | 39000 | 171 |
| 354 | 20250414 | 132400 | 4374598050 | 39050 | 39100 | 39100 | 39050 | 632 |
| 355 | 20250414 | 132300 | 4349917750 | 39050 | 39050 | 39100 | 39050 | 122 |
| 356 | 20250414 | 132200 | 4345153100 | 39100 | 39100 | 39100 | 39050 | 119 |
| 357 | 20250414 | 132100 | 4340500875 | 39050 | 39100 | 39100 | 39050 | 85 |
| 358 | 20250414 | 132000 | 4337180875 | 39100 | 39100 | 39100 | 39050 | 93 |
| 359 | 20250414 | 131900 | 4333548025 | 39050 | 39050 | 39100 | 39050 | 171 |
| 360 | 20250414 | 131800 | 4326863975 | 39100 | 39100 | 39100 | 39050 | 158 |
| 361 | 20250414 | 131700 | 4320691675 | 39100 | 39100 | 39100 | 39100 | 28 |
| 362 | 20250414 | 131600 | 4319596875 | 39100 | 39050 | 39100 | 39050 | 166 |
| 363 | 20250414 | 131500 | 4313109025 | 39050 | 39050 | 39100 | 39050 | 152 |
| 364 | 20250414 | 131400 | 4307172075 | 39100 | 39100 | 39100 | 39100 | 36 |
| 365 | 20250414 | 131300 | 4305764475 | 39100 | 39050 | 39100 | 39050 | 148 |
| 366 | 20250414 | 131200 | 4299979725 | 39050 | 39050 | 39100 | 39000 | 495 |
| 367 | 20250414 | 131100 | 4280649825 | 39000 | 39050 | 39050 | 39000 | 239 |
| 368 | 20250414 | 131000 | 4271321575 | 39050 | 39050 | 39050 | 39000 | 314 |
| 369 | 20250414 | 130900 | 4259065225 | 39050 | 39050 | 39050 | 39000 | 223 |
| 370 | 20250414 | 130800 | 4250358975 | 39000 | 39050 | 39050 | 39000 | 100 |
| 371 | 20250414 | 130700 | 4246457925 | 39050 | 39100 | 39100 | 39000 | 1637 |
| 372 | 20250414 | 130600 | 4182539375 | 39050 | 39100 | 39100 | 39050 | 82 |
| 373 | 20250414 | 130500 | 4179335275 | 39100 | 39100 | 39100 | 39050 | 118 |
| 374 | 20250414 | 130400 | 4174726225 | 39100 | 39150 | 39150 | 39050 | 352 |
| 375 | 20250414 | 130300 | 4160963225 | 39100 | 39150 | 39150 | 39100 | 95 |
| 376 | 20250414 | 130200 | 4157248675 | 39100 | 39100 | 39150 | 39100 | 171 |
| 377 | 20250414 | 130100 | 4150562025 | 39150 | 39150 | 39150 | 39100 | 112 |
| 378 | 20250414 | 130000 | 4146177975 | 39150 | 39100 | 39150 | 39050 | 163 |
| 379 | 20250414 | 125900 | 4139806825 | 39100 | 39100 | 39100 | 39050 | 585 |
| 380 | 20250414 | 125800 | 4116934775 | 39050 | 39100 | 39100 | 39050 | 38 |
| 381 | 20250414 | 125700 | 4115450275 | 39100 | 39100 | 39150 | 39100 | 165 |
| 382 | 20250414 | 125600 | 4108998000 | 39100 | 39150 | 39150 | 39100 | 203 |
| 383 | 20250414 | 125500 | 4101056050 | 39100 | 39100 | 39100 | 39100 | 74 |
| 384 | 20250414 | 125400 | 4098162650 | 39150 | 39100 | 39150 | 39100 | 128 |
| 385 | 20250414 | 125300 | 4093156200 | 39150 | 39150 | 39150 | 39150 | 123 |
| 386 | 20250414 | 125200 | 4088340750 | 39150 | 39150 | 39150 | 39100 | 129 |
| 387 | 20250414 | 125100 | 4083295200 | 39150 | 39100 | 39150 | 39100 | 599 |
| 388 | 20250414 | 125000 | 4059873650 | 39100 | 39100 | 39100 | 39050 | 145 |
| 389 | 20250414 | 124900 | 4054206200 | 39050 | 39100 | 39100 | 39050 | 120 |
| 390 | 20250414 | 124800 | 4049519700 | 39100 | 39100 | 39100 | 39050 | 63 |
| 391 | 20250414 | 124700 | 4047057150 | 39100 | 39050 | 39100 | 39050 | 248 |
| 392 | 20250414 | 124600 | 4037366500 | 39100 | 39150 | 39150 | 39050 | 271 |
| 393 | 20250414 | 124500 | 4026770950 | 39150 | 39100 | 39150 | 39000 | 1684 |
| 394 | 20250414 | 124400 | 3961000900 | 39150 | 39150 | 39150 | 39100 | 533 |
| 395 | 20250414 | 124300 | 3940150550 | 39150 | 39050 | 39150 | 39050 | 572 |
| 396 | 20250414 | 124200 | 3917785150 | 39100 | 39100 | 39100 | 39050 | 71 |
| 397 | 20250414 | 124100 | 3915010750 | 39075 | 39100 | 39100 | 39075 | 365 |
| 398 | 20250414 | 124000 | 3900741650 | 39100 | 39100 | 39100 | 39050 | 39 |
| 399 | 20250414 | 123900 | 3899217450 | 39050 | 39050 | 39100 | 39050 | 129 |
| 400 | 20250414 | 123800 | 3894179050 | 39050 | 39100 | 39100 | 39050 | 273 |
| 401 | 20250414 | 123700 | 3883505500 | 39100 | 39100 | 39100 | 39050 | 63 |
| 402 | 20250414 | 123600 | 3881044200 | 39050 | 39100 | 39100 | 39050 | 139 |
| 403 | 20250414 | 123500 | 3875615550 | 39100 | 39100 | 39100 | 39100 | 288 |
| 404 | 20250414 | 123400 | 3864354750 | 39050 | 39100 | 39100 | 39050 | 183 |
| 405 | 20250414 | 123300 | 3857204950 | 39050 | 39050 | 39100 | 39050 | 143 |
| 406 | 20250414 | 123200 | 3851615700 | 39100 | 39100 | 39100 | 39050 | 511 |
| 407 | 20250414 | 123100 | 3831657050 | 39100 | 39100 | 39100 | 39000 | 2834 |
| 408 | 20250414 | 123000 | 3720997800 | 39100 | 39100 | 39150 | 39100 | 66 |
| 409 | 20250414 | 122900 | 3718416650 | 39100 | 39100 | 39150 | 39100 | 232 |
| 410 | 20250414 | 122800 | 3709339750 | 39150 | 39150 | 39150 | 39100 | 48 |
| 411 | 20250414 | 122700 | 3707461850 | 39100 | 39150 | 39150 | 39100 | 50 |
| 412 | 20250414 | 122600 | 3705506300 | 39100 | 39050 | 39150 | 39050 | 798 |
| 413 | 20250414 | 122500 | 3674338650 | 39150 | 39100 | 39150 | 39050 | 157 |
| 414 | 20250414 | 122400 | 3668199350 | 39150 | 39150 | 39150 | 39150 | 25 |
| 415 | 20250414 | 122300 | 3667220600 | 39100 | 39100 | 39150 | 39100 | 194 |
| 416 | 20250414 | 122200 | 3659630400 | 39150 | 39100 | 39150 | 39050 | 356 |
| 417 | 20250414 | 122100 | 3645711000 | 39050 | 39100 | 39100 | 39050 | 259 |
| 418 | 20250414 | 122000 | 3635589450 | 39050 | 39050 | 39100 | 39050 | 335 |
| 419 | 20250414 | 121900 | 3622494200 | 39050 | 39150 | 39150 | 39050 | 1726 |
| 420 | 20250414 | 121800 | 3554995350 | 39100 | 39150 | 39150 | 39100 | 159 |
| 421 | 20250414 | 121700 | 3548777250 | 39150 | 39150 | 39150 | 39100 | 153 |
| 422 | 20250414 | 121600 | 3542789300 | 39150 | 39100 | 39150 | 39100 | 95 |
| 423 | 20250414 | 121500 | 3539073500 | 39150 | 39150 | 39150 | 39100 | 340 |
| 424 | 20250414 | 121400 | 3525774350 | 39150 | 39150 | 39150 | 39100 | 142 |
| 425 | 20250414 | 121300 | 3520216350 | 39100 | 39150 | 39150 | 39100 | 163 |
| 426 | 20250414 | 121200 | 3513839950 | 39150 | 39150 | 39150 | 39100 | 77 |
| 427 | 20250414 | 121100 | 3510827700 | 39150 | 39150 | 39150 | 39100 | 216 |
| 428 | 20250414 | 121000 | 3502372550 | 39150 | 39100 | 39150 | 39100 | 202 |
| 429 | 20250414 | 120900 | 3494473600 | 39150 | 39100 | 39150 | 39100 | 57 |
| 430 | 20250414 | 120800 | 3492244100 | 39100 | 39150 | 39150 | 39100 | 234 |
| 431 | 20250414 | 120700 | 3483089850 | 39100 | 39200 | 39200 | 39100 | 127 |
| 432 | 20250414 | 120600 | 3478117650 | 39200 | 39200 | 39200 | 39150 | 253 |
| 433 | 20250414 | 120500 | 3468207500 | 39200 | 39200 | 39200 | 39150 | 550 |
| 434 | 20250414 | 120400 | 3446670950 | 39200 | 39150 | 39200 | 39150 | 438 |
| 435 | 20250414 | 120300 | 3429521150 | 39200 | 39200 | 39200 | 39150 | 198 |
| 436 | 20250414 | 120200 | 3421762800 | 39200 | 39200 | 39200 | 39150 | 159 |
| 437 | 20250414 | 120100 | 3415534650 | 39200 | 39200 | 39200 | 39150 | 45 |
| 438 | 20250414 | 120000 | 3413771400 | 39150 | 39200 | 39200 | 39150 | 310 |
| 439 | 20250414 | 115900 | 3401628800 | 39200 | 39200 | 39200 | 39150 | 91 |
| 440 | 20250414 | 115800 | 3398062850 | 39250 | 39250 | 39250 | 39150 | 171 |
| 441 | 20250414 | 115700 | 3391358650 | 39200 | 39250 | 39250 | 39200 | 223 |
| 442 | 20250414 | 115600 | 3382612450 | 39250 | 39200 | 39250 | 39200 | 100 |
| 443 | 20250414 | 115500 | 3378690050 | 39250 | 39200 | 39250 | 39200 | 105 |
| 444 | 20250414 | 115400 | 3374572950 | 39200 | 39200 | 39250 | 39200 | 247 |
| 445 | 20250414 | 115300 | 3364882700 | 39200 | 39250 | 39250 | 39200 | 24 |
| 446 | 20250414 | 115200 | 3363941400 | 39200 | 39250 | 39250 | 39200 | 92 |
| 447 | 20250414 | 115100 | 3360334500 | 39250 | 39200 | 39250 | 39200 | 211 |
| 448 | 20250414 | 115000 | 3352062650 | 39200 | 39200 | 39200 | 39200 | 57 |
| 449 | 20250414 | 114900 | 3349828250 | 39250 | 39200 | 39250 | 39150 | 104 |
| 450 | 20250414 | 114800 | 3345752700 | 39200 | 39150 | 39250 | 39150 | 485 |
| 451 | 20250414 | 114700 | 3326742150 | 39150 | 39250 | 39250 | 39150 | 207 |
| 452 | 20250414 | 114600 | 3318629550 | 39200 | 39200 | 39250 | 39200 | 165 |
| 453 | 20250414 | 114500 | 3312161050 | 39200 | 39200 | 39250 | 39200 | 195 |
| 454 | 20250414 | 114400 | 3304511800 | 39200 | 39200 | 39250 | 39200 | 66 |
| 455 | 20250414 | 114300 | 3301924100 | 39200 | 39250 | 39250 | 39200 | 90 |
| 456 | 20250414 | 114200 | 3298396000 | 39250 | 39250 | 39250 | 39200 | 235 |
| 457 | 20250414 | 114100 | 3289178600 | 39250 | 39250 | 39250 | 39200 | 61 |
| 458 | 20250414 | 114000 | 3286785700 | 39200 | 39200 | 39250 | 39200 | 66 |
| 459 | 20250414 | 113900 | 3284197950 | 39200 | 39200 | 39250 | 39200 | 156 |
| 460 | 20250414 | 113800 | 3278078400 | 39250 | 39200 | 39250 | 39200 | 80 |
| 461 | 20250414 | 113700 | 3274941150 | 39250 | 39300 | 39300 | 39250 | 201 |
| 462 | 20250414 | 113600 | 3267051300 | 39250 | 39300 | 39300 | 39250 | 136 |
| 463 | 20250414 | 113500 | 3261707800 | 39250 | 39200 | 39250 | 39200 | 635 |
| 464 | 20250414 | 113400 | 3236785400 | 39250 | 39200 | 39250 | 39200 | 1337 |
| 465 | 20250414 | 113300 | 3184317300 | 39200 | 39200 | 39250 | 39200 | 257 |
| 466 | 20250414 | 113200 | 3174239050 | 39200 | 39200 | 39250 | 39200 | 135 |
| 467 | 20250414 | 113100 | 3168945650 | 39200 | 39200 | 39250 | 39200 | 150 |
| 468 | 20250414 | 113000 | 3163065150 | 39250 | 39200 | 39250 | 39200 | 191 |
| 469 | 20250414 | 112900 | 3155573150 | 39200 | 39250 | 39250 | 39200 | 201 |
| 470 | 20250414 | 112800 | 3147693400 | 39250 | 39250 | 39250 | 39200 | 126 |
| 471 | 20250414 | 112700 | 3142753050 | 39200 | 39200 | 39250 | 39200 | 170 |
| 472 | 20250414 | 112600 | 3136085100 | 39250 | 39200 | 39250 | 39200 | 80 |
| 473 | 20250414 | 112500 | 3132948550 | 39250 | 39250 | 39250 | 39200 | 83 |
| 474 | 20250414 | 112400 | 3129692150 | 39250 | 39200 | 39250 | 39200 | 182 |
| 475 | 20250414 | 112300 | 3122552800 | 39200 | 39250 | 39250 | 39200 | 137 |
| 476 | 20250414 | 112200 | 3117181800 | 39250 | 39250 | 39250 | 39200 | 63 |
| 477 | 20250414 | 112100 | 3114711100 | 39200 | 39250 | 39250 | 39200 | 242 |
| 478 | 20250414 | 112000 | 3105220350 | 39200 | 39250 | 39250 | 39200 | 159 |
| 479 | 20250414 | 111900 | 3098984700 | 39200 | 39200 | 39200 | 39200 | 124 |
| 480 | 20250414 | 111800 | 3094123900 | 39200 | 39250 | 39250 | 39200 | 189 |
| 481 | 20250414 | 111700 | 3086709550 | 39200 | 39250 | 39250 | 39200 | 189 |
| 482 | 20250414 | 111600 | 3079297100 | 39250 | 39250 | 39300 | 39250 | 279 |
| 483 | 20250414 | 111500 | 3068346200 | 39250 | 39250 | 39300 | 39200 | 1507 |
| 484 | 20250414 | 111400 | 3009169700 | 39250 | 39250 | 39250 | 39200 | 42 |
| 485 | 20250414 | 111300 | 3007522550 | 39250 | 39250 | 39300 | 39250 | 1573 |
| 486 | 20250414 | 111200 | 2945765050 | 39200 | 39250 | 39250 | 39200 | 44 |
| 487 | 20250414 | 111100 | 2944039350 | 39200 | 39150 | 39250 | 39150 | 101 |
| 488 | 20250414 | 111000 | 2940079950 | 39150 | 39250 | 39250 | 39150 | 851 |
| 489 | 20250414 | 110900 | 2906686450 | 39250 | 39250 | 39250 | 39200 | 54 |
| 490 | 20250414 | 110800 | 2904568250 | 39200 | 39200 | 39250 | 39200 | 81 |
| 491 | 20250414 | 110700 | 2901392500 | 39200 | 39200 | 39250 | 39200 | 931 |
| 492 | 20250414 | 110600 | 2864863550 | 39200 | 39200 | 39200 | 39150 | 148 |
| 493 | 20250414 | 110500 | 2859066000 | 39200 | 39150 | 39200 | 39150 | 54 |
| 494 | 20250414 | 110400 | 2856950650 | 39150 | 39200 | 39200 | 39150 | 119 |
| 495 | 20250414 | 110300 | 2852287200 | 39150 | 39200 | 39200 | 39150 | 102 |
| 496 | 20250414 | 110200 | 2848293350 | 39150 | 39100 | 39250 | 39100 | 2000 |
| 497 | 20250414 | 110100 | 2769998100 | 39100 | 39050 | 39100 | 39050 | 172 |
| 498 | 20250414 | 110000 | 2763280700 | 39100 | 39050 | 39100 | 39050 | 751 |
| 499 | 20250414 | 105900 | 2733943000 | 39100 | 39050 | 39100 | 39050 | 402 |
| 500 | 20250414 | 105800 | 2718236750 | 39100 | 39050 | 39100 | 39050 | 418 |
| 501 | 20250414 | 105700 | 2701907600 | 39050 | 39050 | 39100 | 39050 | 211 |
| 502 | 20250414 | 105600 | 2693665000 | 39050 | 39100 | 39100 | 39050 | 223 |
| 503 | 20250414 | 105500 | 2684953500 | 39050 | 39100 | 39100 | 39050 | 468 |
| 504 | 20250414 | 105400 | 2666667400 | 39050 | 39100 | 39100 | 39050 | 186 |
| 505 | 20250414 | 105300 | 2659402400 | 39100 | 39100 | 39100 | 39050 | 372 |
| 506 | 20250414 | 105200 | 2644866400 | 39100 | 39100 | 39100 | 39050 | 383 |
| 507 | 20250414 | 105100 | 2629896400 | 39100 | 39100 | 39100 | 39050 | 167 |
| 508 | 20250414 | 105000 | 2623373600 | 39050 | 39100 | 39100 | 39050 | 382 |
| 509 | 20250414 | 104900 | 2608451150 | 39100 | 39050 | 39100 | 39050 | 343 |
| 510 | 20250414 | 104800 | 2595047000 | 39100 | 39100 | 39100 | 39050 | 295 |
| 511 | 20250414 | 104700 | 2583520325 | 39050 | 39100 | 39150 | 39050 | 237 |
| 512 | 20250414 | 104600 | 2574254875 | 39100 | 39100 | 39100 | 39050 | 268 |
| 513 | 20250414 | 104500 | 2563782225 | 39100 | 39050 | 39100 | 39050 | 656 |
| 514 | 20250414 | 104400 | 2538146325 | 39100 | 39100 | 39100 | 39050 | 318 |
| 515 | 20250414 | 104300 | 2525723725 | 39150 | 39100 | 39150 | 39050 | 360 |
| 516 | 20250414 | 104200 | 2511651825 | 39100 | 39100 | 39150 | 39050 | 521 |
| 517 | 20250414 | 104100 | 2491291275 | 39150 | 39100 | 39150 | 39100 | 216 |
| 518 | 20250414 | 104000 | 2482844775 | 39150 | 39100 | 39150 | 39100 | 2587 |
| 519 | 20250414 | 103900 | 2381687875 | 39100 | 39150 | 39150 | 39100 | 98 |
| 520 | 20250414 | 103800 | 2377851425 | 39100 | 39100 | 39200 | 39100 | 739 |
| 521 | 20250414 | 103700 | 2348917075 | 39150 | 39150 | 39150 | 39100 | 490 |
| 522 | 20250414 | 103600 | 2329749175 | 39150 | 39200 | 39200 | 39100 | 312 |
| 523 | 20250414 | 103500 | 2317542875 | 39150 | 39200 | 39200 | 39150 | 418 |
| 524 | 20250414 | 103400 | 2301177525 | 39200 | 39150 | 39200 | 39150 | 220 |
| 525 | 20250414 | 103300 | 2292560225 | 39200 | 39150 | 39200 | 39150 | 90 |
| 526 | 20250414 | 103200 | 2289033975 | 39150 | 39150 | 39200 | 39150 | 1274 |
| 527 | 20250414 | 103100 | 2239119375 | 39200 | 39150 | 39200 | 39100 | 1135 |
| 528 | 20250414 | 103000 | 2194653025 | 39150 | 39150 | 39200 | 39100 | 275 |
| 529 | 20250414 | 102900 | 2183894525 | 39100 | 39100 | 39200 | 39100 | 1635 |
| 530 | 20250414 | 102800 | 2119927775 | 39150 | 39150 | 39150 | 39100 | 308 |
| 531 | 20250414 | 102700 | 2107877225 | 39100 | 39100 | 39150 | 39100 | 434 |
| 532 | 20250414 | 102600 | 2090906325 | 39100 | 39150 | 39150 | 39100 | 358 |
| 533 | 20250414 | 102500 | 2076896425 | 39150 | 39100 | 39150 | 39100 | 420 |
| 534 | 20250414 | 102400 | 2060467375 | 39150 | 39200 | 39200 | 39150 | 278 |
| 535 | 20250414 | 102300 | 2049582925 | 39150 | 39200 | 39250 | 39150 | 207 |
| 536 | 20250414 | 102200 | 2041473325 | 39200 | 39150 | 39250 | 39150 | 476 |
| 537 | 20250414 | 102100 | 2022825275 | 39200 | 39200 | 39250 | 39150 | 164 |
| 538 | 20250414 | 102000 | 2016396975 | 39250 | 39150 | 39250 | 39150 | 751 |
| 539 | 20250414 | 101900 | 1986964175 | 39150 | 39150 | 39200 | 39100 | 537 |
| 540 | 20250414 | 101800 | 1965939775 | 39150 | 39100 | 39200 | 39100 | 264 |
| 541 | 20250414 | 101700 | 1955604825 | 39200 | 39150 | 39200 | 39150 | 278 |
| 542 | 20250414 | 101600 | 1944720075 | 39200 | 39100 | 39200 | 39100 | 668 |
| 543 | 20250414 | 101500 | 1918575425 | 39100 | 39100 | 39150 | 39100 | 238 |
| 544 | 20250414 | 101400 | 1909268575 | 39100 | 39150 | 39150 | 39100 | 516 |
| 545 | 20250414 | 101300 | 1889087775 | 39150 | 39150 | 39150 | 39100 | 315 |
| 546 | 20250414 | 101200 | 1876769525 | 39100 | 39100 | 39150 | 39050 | 653 |
| 547 | 20250414 | 101100 | 1851238325 | 39100 | 39150 | 39150 | 39100 | 485 |
| 548 | 20250414 | 101000 | 1832269125 | 39150 | 39150 | 39200 | 39150 | 318 |
| 549 | 20250414 | 100900 | 1819818475 | 39150 | 39200 | 39200 | 39150 | 428 |
| 550 | 20250414 | 100800 | 1803054275 | 39200 | 39200 | 39250 | 39150 | 989 |
| 551 | 20250414 | 100700 | 1764285675 | 39200 | 39300 | 39300 | 39200 | 183 |
| 552 | 20250414 | 100600 | 1757108825 | 39300 | 39250 | 39300 | 39250 | 1058 |
| 553 | 20250414 | 100500 | 1715576575 | 39300 | 39250 | 39300 | 39250 | 138 |
| 554 | 20250414 | 100400 | 1710159325 | 39300 | 39300 | 39350 | 39250 | 509 |
| 555 | 20250414 | 100300 | 1690159075 | 39350 | 39300 | 39350 | 39300 | 79 |
| 556 | 20250414 | 100200 | 1687053425 | 39250 | 39300 | 39350 | 39250 | 46 |
| 557 | 20250414 | 100100 | 1685246575 | 39250 | 39350 | 39350 | 39250 | 410 |
| 558 | 20250414 | 100000 | 1669134075 | 39350 | 39350 | 39350 | 39250 | 513 |
| 559 | 20250414 | 095900 | 1648956075 | 39350 | 39300 | 39350 | 39300 | 79 |
| 560 | 20250414 | 095800 | 1645850325 | 39350 | 39300 | 39350 | 39250 | 318 |
| 561 | 20250414 | 095700 | 1633353525 | 39300 | 39300 | 39300 | 39250 | 21 |
| 562 | 20250414 | 095600 | 1632528925 | 39250 | 39300 | 39300 | 39250 | 111 |
| 563 | 20250414 | 095500 | 1628171400 | 39300 | 39300 | 39300 | 39250 | 267 |
| 564 | 20250414 | 095400 | 1617690300 | 39250 | 39300 | 39350 | 39250 | 100 |
| 565 | 20250414 | 095300 | 1613761900 | 39300 | 39300 | 39350 | 39250 | 500 |
| 566 | 20250414 | 095200 | 1594114500 | 39300 | 39300 | 39300 | 39250 | 134 |
| 567 | 20250414 | 095100 | 1588851050 | 39300 | 39300 | 39300 | 39250 | 60 |
| 568 | 20250414 | 095000 | 1586495800 | 39300 | 39350 | 39350 | 39200 | 953 |
| 569 | 20250414 | 094900 | 1549067250 | 39350 | 39350 | 39350 | 39300 | 106 |
| 570 | 20250414 | 094800 | 1544900100 | 39350 | 39400 | 39400 | 39300 | 89 |
| 571 | 20250414 | 094700 | 1541399850 | 39400 | 39400 | 39400 | 39350 | 187 |
| 572 | 20250414 | 094600 | 1534033400 | 39350 | 39300 | 39400 | 39300 | 1180 |
| 573 | 20250414 | 094500 | 1487553050 | 39350 | 39300 | 39350 | 39300 | 921 |
| 574 | 20250414 | 094400 | 1451320350 | 39350 | 39300 | 39350 | 39300 | 207 |
| 575 | 20250414 | 094300 | 1443184550 | 39350 | 39350 | 39350 | 39300 | 190 |
| 576 | 20250414 | 094200 | 1435712400 | 39350 | 39350 | 39350 | 39300 | 173 |
| 577 | 20250414 | 094100 | 1428913050 | 39350 | 39350 | 39350 | 39300 | 24 |
| 578 | 20250414 | 094000 | 1427968700 | 39350 | 39300 | 39350 | 39300 | 1164 |
| 579 | 20250414 | 093900 | 1382183450 | 39300 | 39300 | 39300 | 39200 | 171 |
| 580 | 20250414 | 093800 | 1375472000 | 39250 | 39300 | 39300 | 39250 | 94 |
| 581 | 20250414 | 093700 | 1371782000 | 39300 | 39350 | 39350 | 39250 | 20 |
| 582 | 20250414 | 093600 | 1370996500 | 39350 | 39300 | 39350 | 39200 | 2340 |
| 583 | 20250414 | 093500 | 1279154850 | 39350 | 39350 | 39400 | 39350 | 101 |
| 584 | 20250414 | 093400 | 1275180300 | 39350 | 39350 | 39400 | 39350 | 555 |
| 585 | 20250414 | 093300 | 1253340950 | 39350 | 39300 | 39350 | 39300 | 1387 |
| 586 | 20250414 | 093200 | 1198830450 | 39350 | 39350 | 39400 | 39300 | 271 |
| 587 | 20250414 | 093100 | 1188166650 | 39400 | 39350 | 39400 | 39350 | 134 |
| 588 | 20250414 | 093000 | 1182893700 | 39300 | 39350 | 39350 | 39300 | 421 |
| 589 | 20250414 | 092900 | 1166328800 | 39350 | 39350 | 39350 | 39300 | 104 |
| 590 | 20250414 | 092800 | 1162238450 | 39350 | 39350 | 39350 | 39300 | 116 |
| 591 | 20250414 | 092700 | 1157674550 | 39300 | 39350 | 39350 | 39300 | 121 |
| 592 | 20250414 | 092600 | 1152915950 | 39350 | 39350 | 39400 | 39350 | 730 |
| 593 | 20250414 | 092500 | 1124190050 | 39350 | 39400 | 39400 | 39300 | 645 |
| 594 | 20250414 | 092400 | 1098817750 | 39400 | 39400 | 39400 | 39350 | 96 |
| 595 | 20250414 | 092300 | 1095035850 | 39400 | 39400 | 39400 | 39400 | 218 |
| 596 | 20250414 | 092200 | 1086446650 | 39450 | 39400 | 39450 | 39350 | 1911 |
| 597 | 20250414 | 092100 | 1011187500 | 39400 | 39450 | 39450 | 39400 | 201 |
| 598 | 20250414 | 092000 | 1003258550 | 39450 | 39450 | 39450 | 39400 | 122 |
| 599 | 20250414 | 091900 | 998450700 | 39450 | 39350 | 39500 | 39350 | 352 |
| 600 | 20250414 | 091800 | 984568700 | 39350 | 39500 | 39500 | 39350 | 484 |
| 601 | 20250414 | 091700 | 965502650 | 39450 | 39450 | 39500 | 39450 | 126 |
| 602 | 20250414 | 091600 | 960531700 | 39450 | 39400 | 39450 | 39400 | 583 |
| 603 | 20250414 | 091500 | 937561100 | 39400 | 39450 | 39450 | 39350 | 845 |
| 604 | 20250414 | 091400 | 904274300 | 39450 | 39450 | 39500 | 39450 | 92 |
| 605 | 20250414 | 091300 | 900644850 | 39450 | 39350 | 39450 | 39300 | 1154 |
| 606 | 20250414 | 091200 | 855245900 | 39350 | 39450 | 39500 | 39350 | 598 |
| 607 | 20250414 | 091100 | 831689350 | 39400 | 39600 | 39600 | 39400 | 1763 |
| 608 | 20250414 | 091000 | 762047150 | 39600 | 39600 | 39600 | 39550 | 462 |
| 609 | 20250414 | 090900 | 743760150 | 39600 | 39500 | 39600 | 39500 | 1604 |
| 610 | 20250414 | 090800 | 680334500 | 39400 | 39450 | 39500 | 39350 | 1674 |
| 611 | 20250414 | 090700 | 614368600 | 39450 | 39500 | 39600 | 39350 | 1279 |
| 612 | 20250414 | 090600 | 563869350 | 39450 | 39400 | 39450 | 39350 | 954 |
| 613 | 20250414 | 090500 | 526294200 | 39400 | 39350 | 39400 | 39300 | 924 |
| 614 | 20250414 | 090400 | 489906750 | 39250 | 39250 | 39300 | 39250 | 547 |
| 615 | 20250414 | 090300 | 468420050 | 39200 | 39350 | 39400 | 39200 | 339 |
| 616 | 20250414 | 090200 | 455109150 | 39300 | 39300 | 39350 | 39200 | 444 |
| 617 | 20250414 | 090100 | 437659500 | 39300 | 39400 | 39450 | 39200 | 869 |
| 618 | 20250414 | 090000 | 403467950 | 39400 | 39150 | 39600 | 39000 | 10303 |