34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 192600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 2589 |
| 3 | 20250414 | 192500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 4 | 20250414 | 192400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 5 | 20250414 | 192300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 6 | 20250414 | 192200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 7 | 20250414 | 192100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 8 | 20250414 | 192000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 9 | 20250414 | 191900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 10 | 20250414 | 191800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 11 | 20250414 | 191700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 12 | 20250414 | 191600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 13 | 20250414 | 191500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 14 | 20250414 | 191400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 15 | 20250414 | 191300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 16 | 20250414 | 191200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 17 | 20250414 | 191100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 18 | 20250414 | 191000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 19 | 20250414 | 190900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 20 | 20250414 | 190800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 21 | 20250414 | 190700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 22 | 20250414 | 190600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 23 | 20250414 | 190500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 24 | 20250414 | 190400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 25 | 20250414 | 190300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 26 | 20250414 | 190200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 27 | 20250414 | 190100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 28 | 20250414 | 190000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 29 | 20250414 | 185900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 30 | 20250414 | 185800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 31 | 20250414 | 185700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 32 | 20250414 | 185600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 2589 |
| 33 | 20250414 | 185500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 34 | 20250414 | 185400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 35 | 20250414 | 185300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 36 | 20250414 | 185200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 37 | 20250414 | 185100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 38 | 20250414 | 185000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 39 | 20250414 | 184900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 40 | 20250414 | 184800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 41 | 20250414 | 184700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 42 | 20250414 | 184600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 43 | 20250414 | 184500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 44 | 20250414 | 184400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 45 | 20250414 | 184300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 46 | 20250414 | 184200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 47 | 20250414 | 184100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 48 | 20250414 | 184000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 49 | 20250414 | 183900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 50 | 20250414 | 183800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 51 | 20250414 | 183700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 52 | 20250414 | 183600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 53 | 20250414 | 183500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 54 | 20250414 | 183400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 55 | 20250414 | 183300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 56 | 20250414 | 183200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 57 | 20250414 | 183100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 58 | 20250414 | 183000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 59 | 20250414 | 182900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 60 | 20250414 | 182800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 61 | 20250414 | 182700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 62 | 20250414 | 182600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 2589 |
| 63 | 20250414 | 182500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 64 | 20250414 | 182400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 65 | 20250414 | 182300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 66 | 20250414 | 182200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 67 | 20250414 | 182100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 68 | 20250414 | 182000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 69 | 20250414 | 181900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 70 | 20250414 | 181800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 71 | 20250414 | 181700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 72 | 20250414 | 181600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 73 | 20250414 | 181500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 74 | 20250414 | 181400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 75 | 20250414 | 181300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 76 | 20250414 | 181200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 77 | 20250414 | 181100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 78 | 20250414 | 181000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 79 | 20250414 | 180900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 80 | 20250414 | 180800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 81 | 20250414 | 180700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 82 | 20250414 | 180600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 83 | 20250414 | 180500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 84 | 20250414 | 180400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 85 | 20250414 | 180300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 86 | 20250414 | 180200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 87 | 20250414 | 180100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 88 | 20250414 | 180000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 89 | 20250414 | 175900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 90 | 20250414 | 175800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 91 | 20250414 | 175700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 92 | 20250414 | 175600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 2589 |
| 93 | 20250414 | 175500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 94 | 20250414 | 175400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 95 | 20250414 | 175300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 96 | 20250414 | 175200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 97 | 20250414 | 175100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 98 | 20250414 | 175000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 99 | 20250414 | 174900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 100 | 20250414 | 174800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 101 | 20250414 | 174700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 102 | 20250414 | 174600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 103 | 20250414 | 174500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 104 | 20250414 | 174400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 105 | 20250414 | 174300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 106 | 20250414 | 174200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 107 | 20250414 | 174100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 108 | 20250414 | 174000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 109 | 20250414 | 173900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 110 | 20250414 | 173800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 111 | 20250414 | 173700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 112 | 20250414 | 173600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 113 | 20250414 | 173500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 114 | 20250414 | 173400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 115 | 20250414 | 173300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 116 | 20250414 | 173200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 117 | 20250414 | 173100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 118 | 20250414 | 173000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 119 | 20250414 | 172900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 120 | 20250414 | 172800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 121 | 20250414 | 172700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 122 | 20250414 | 172600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 2589 |
| 123 | 20250414 | 172500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 124 | 20250414 | 172400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 125 | 20250414 | 172300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 126 | 20250414 | 172200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 127 | 20250414 | 172100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 128 | 20250414 | 172000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 129 | 20250414 | 171900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 130 | 20250414 | 171800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 131 | 20250414 | 171700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 132 | 20250414 | 171600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 133 | 20250414 | 171500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 134 | 20250414 | 171400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 135 | 20250414 | 171300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 136 | 20250414 | 171200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 137 | 20250414 | 171100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 138 | 20250414 | 171000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 139 | 20250414 | 170900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 140 | 20250414 | 170800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 141 | 20250414 | 170700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 142 | 20250414 | 170600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 143 | 20250414 | 170500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 144 | 20250414 | 170400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 145 | 20250414 | 170300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 146 | 20250414 | 170200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 147 | 20250414 | 170100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 148 | 20250414 | 170000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 149 | 20250414 | 165900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 150 | 20250414 | 165800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 151 | 20250414 | 165700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 152 | 20250414 | 165600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 2589 |
| 153 | 20250414 | 165500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 154 | 20250414 | 165400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 155 | 20250414 | 165300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 156 | 20250414 | 165200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 157 | 20250414 | 165100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 158 | 20250414 | 165000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 159 | 20250414 | 164900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 160 | 20250414 | 164800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 161 | 20250414 | 164700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 162 | 20250414 | 164600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 163 | 20250414 | 164500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 164 | 20250414 | 164400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 165 | 20250414 | 164300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 166 | 20250414 | 164200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 167 | 20250414 | 164100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 168 | 20250414 | 164000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 169 | 20250414 | 163900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 170 | 20250414 | 163800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 171 | 20250414 | 163700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 172 | 20250414 | 163600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 173 | 20250414 | 163500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 174 | 20250414 | 163400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 175 | 20250414 | 163300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 176 | 20250414 | 163200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 177 | 20250414 | 163100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 178 | 20250414 | 163000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 179 | 20250414 | 162900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 180 | 20250414 | 162800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 181 | 20250414 | 162700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 182 | 20250414 | 162600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 2589 |
| 183 | 20250414 | 162500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 184 | 20250414 | 162400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 185 | 20250414 | 162300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 186 | 20250414 | 162200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 187 | 20250414 | 162100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 188 | 20250414 | 162000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 189 | 20250414 | 161900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 190 | 20250414 | 161800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 191 | 20250414 | 161700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 192 | 20250414 | 161600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 193 | 20250414 | 161500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 194 | 20250414 | 161400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 195 | 20250414 | 161300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 196 | 20250414 | 161200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 197 | 20250414 | 161100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 198 | 20250414 | 161000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 199 | 20250414 | 160900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 200 | 20250414 | 160800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 201 | 20250414 | 160700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 202 | 20250414 | 160600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 203 | 20250414 | 160500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 204 | 20250414 | 160400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 205 | 20250414 | 160300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 206 | 20250414 | 160200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 207 | 20250414 | 160100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 208 | 20250414 | 160000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 209 | 20250414 | 155900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 210 | 20250414 | 155800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 211 | 20250414 | 155700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 212 | 20250414 | 155600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 2589 |
| 213 | 20250414 | 155500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 214 | 20250414 | 155400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 215 | 20250414 | 155300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 216 | 20250414 | 155200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 217 | 20250414 | 155100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 218 | 20250414 | 155000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 219 | 20250414 | 154900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 220 | 20250414 | 154800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 221 | 20250414 | 154700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 222 | 20250414 | 154600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 223 | 20250414 | 154500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 224 | 20250414 | 154400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 225 | 20250414 | 154300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 226 | 20250414 | 154200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 227 | 20250414 | 154100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 228 | 20250414 | 154000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 229 | 20250414 | 153900 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 230 | 20250414 | 153800 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 231 | 20250414 | 153700 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 232 | 20250414 | 153600 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 233 | 20250414 | 153500 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 234 | 20250414 | 153400 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 235 | 20250414 | 153300 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 236 | 20250414 | 153200 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 237 | 20250414 | 153100 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 0 |
| 238 | 20250414 | 153000 | 10739763000 | 59800 | 59800 | 59800 | 59800 | 2589 |
| 239 | 20250414 | 152900 | 10584940800 | 60100 | 60100 | 60100 | 60100 | 0 |
| 240 | 20250414 | 152800 | 10584940800 | 60100 | 60100 | 60100 | 60100 | 0 |
| 241 | 20250414 | 152700 | 10584940800 | 60100 | 60100 | 60100 | 60100 | 0 |
| 242 | 20250414 | 152600 | 10584940800 | 60100 | 60100 | 60100 | 60100 | 0 |
| 243 | 20250414 | 152500 | 10584940800 | 60100 | 60100 | 60100 | 60100 | 0 |
| 244 | 20250414 | 152400 | 10584940800 | 60100 | 60100 | 60100 | 60100 | 0 |
| 245 | 20250414 | 152300 | 10584940800 | 60100 | 60100 | 60100 | 60100 | 0 |
| 246 | 20250414 | 152200 | 10584940800 | 60100 | 60100 | 60100 | 60100 | 0 |
| 247 | 20250414 | 152100 | 10584940800 | 60100 | 60100 | 60100 | 60100 | 0 |
| 248 | 20250414 | 152000 | 10584940800 | 60100 | 60100 | 60100 | 60100 | 0 |
| 249 | 20250414 | 151900 | 10584940800 | 60100 | 60000 | 60100 | 59900 | 389 |
| 250 | 20250414 | 151800 | 10561602100 | 60000 | 59900 | 60000 | 59900 | 636 |
| 251 | 20250414 | 151700 | 10523451900 | 59900 | 60000 | 60000 | 59900 | 159 |
| 252 | 20250414 | 151600 | 10513912700 | 60000 | 60000 | 60100 | 60000 | 20 |
| 253 | 20250414 | 151500 | 10512712600 | 60000 | 59900 | 60000 | 59900 | 415 |
| 254 | 20250414 | 151400 | 10487818100 | 60000 | 60000 | 60000 | 60000 | 1 |
| 255 | 20250414 | 151300 | 10487758100 | 60000 | 60000 | 60000 | 59900 | 183 |
| 256 | 20250414 | 151200 | 10476778900 | 60000 | 60000 | 60000 | 60000 | 378 |
| 257 | 20250414 | 151100 | 10454098900 | 60000 | 60100 | 60100 | 60000 | 20 |
| 258 | 20250414 | 151000 | 10452898700 | 60000 | 60100 | 60100 | 60000 | 43 |
| 259 | 20250414 | 150900 | 10450315500 | 60100 | 60100 | 60100 | 60000 | 1405 |
| 260 | 20250414 | 150800 | 10365885300 | 60000 | 59900 | 60000 | 59900 | 829 |
| 261 | 20250414 | 150700 | 10316160500 | 59900 | 59800 | 59900 | 59800 | 310 |
| 262 | 20250414 | 150600 | 10297612400 | 59900 | 60000 | 60000 | 59900 | 352 |
| 263 | 20250414 | 150500 | 10276527400 | 59900 | 60000 | 60100 | 59900 | 359 |
| 264 | 20250414 | 150400 | 10255012500 | 60000 | 60100 | 60100 | 60000 | 138 |
| 265 | 20250414 | 150300 | 10246722300 | 60000 | 60100 | 60100 | 60000 | 41 |
| 266 | 20250414 | 150200 | 10244262200 | 60100 | 60000 | 60100 | 60000 | 1277 |
| 267 | 20250414 | 150100 | 10167637200 | 60000 | 60000 | 60000 | 60000 | 21 |
| 268 | 20250414 | 150000 | 10166377200 | 60000 | 60000 | 60000 | 60000 | 17 |
| 269 | 20250414 | 145900 | 10165357200 | 60100 | 60000 | 60100 | 60000 | 122 |
| 270 | 20250414 | 145800 | 10158036000 | 60000 | 60000 | 60000 | 60000 | 53 |
| 271 | 20250414 | 145700 | 10154856000 | 60000 | 60100 | 60100 | 60000 | 482 |
| 272 | 20250414 | 145600 | 10125908300 | 60100 | 60100 | 60100 | 60100 | 1293 |
| 273 | 20250414 | 145500 | 10048199000 | 60100 | 60100 | 60200 | 60000 | 503 |
| 274 | 20250414 | 145400 | 10017964800 | 60200 | 60100 | 60200 | 60100 | 1117 |
| 275 | 20250414 | 145300 | 9950732200 | 60100 | 60000 | 60100 | 60000 | 45 |
| 276 | 20250414 | 145200 | 9948028700 | 60000 | 60100 | 60100 | 60000 | 111 |
| 277 | 20250414 | 145100 | 9941358100 | 60200 | 59900 | 60200 | 59900 | 4530 |
| 278 | 20250414 | 145000 | 9669772300 | 59900 | 59900 | 59900 | 59800 | 1945 |
| 279 | 20250414 | 144900 | 9553268000 | 59800 | 59800 | 59800 | 59800 | 6 |
| 280 | 20250414 | 144800 | 9552909200 | 59800 | 59800 | 59800 | 59800 | 114 |
| 281 | 20250414 | 144700 | 9546092000 | 59800 | 59800 | 59800 | 59800 | 952 |
| 282 | 20250414 | 144600 | 9489162400 | 59800 | 59900 | 59900 | 59800 | 142 |
| 283 | 20250414 | 144500 | 9480669600 | 59800 | 59800 | 59800 | 59800 | 1301 |
| 284 | 20250414 | 144400 | 9402869800 | 59800 | 59800 | 59900 | 59800 | 53 |
| 285 | 20250414 | 144300 | 9399700200 | 59800 | 59900 | 59900 | 59800 | 10 |
| 286 | 20250414 | 144200 | 9399101700 | 59800 | 59800 | 59900 | 59800 | 967 |
| 287 | 20250414 | 144100 | 9341182000 | 59800 | 59900 | 59900 | 59800 | 144 |
| 288 | 20250414 | 144000 | 9332568600 | 59900 | 59900 | 59900 | 59900 | 100 |
| 289 | 20250414 | 143900 | 9326578600 | 59900 | 59800 | 59900 | 59800 | 61 |
| 290 | 20250414 | 143800 | 9322930700 | 59900 | 59900 | 59900 | 59800 | 17 |
| 291 | 20250414 | 143700 | 9321912700 | 59900 | 59900 | 59900 | 59900 | 92 |
| 292 | 20250414 | 143600 | 9316401900 | 59900 | 59900 | 59900 | 59900 | 253 |
| 293 | 20250414 | 143500 | 9301247200 | 59900 | 59900 | 59900 | 59900 | 100 |
| 294 | 20250414 | 143400 | 9295257200 | 59900 | 59900 | 59900 | 59800 | 191 |
| 295 | 20250414 | 143300 | 9283816400 | 59900 | 59800 | 59900 | 59800 | 3051 |
| 296 | 20250414 | 143200 | 9101355800 | 59700 | 59800 | 59800 | 59700 | 14 |
| 297 | 20250414 | 143100 | 9100519500 | 59800 | 59800 | 59800 | 59700 | 75 |
| 298 | 20250414 | 143000 | 9096038900 | 59800 | 59800 | 59800 | 59700 | 53 |
| 299 | 20250414 | 142900 | 9092870500 | 59800 | 59800 | 59800 | 59800 | 1 |
| 300 | 20250414 | 142800 | 9092810700 | 59700 | 59800 | 59800 | 59700 | 202 |
| 301 | 20250414 | 142700 | 9080732100 | 59700 | 59700 | 59800 | 59700 | 9 |
| 302 | 20250414 | 142600 | 9080194700 | 59700 | 59700 | 59700 | 59700 | 2 |
| 303 | 20250414 | 142500 | 9080075300 | 59700 | 59700 | 59800 | 59700 | 444 |
| 304 | 20250414 | 142400 | 9053566500 | 59700 | 59700 | 59800 | 59700 | 72 |
| 305 | 20250414 | 142300 | 9049264700 | 59800 | 59800 | 59800 | 59800 | 13 |
| 306 | 20250414 | 142200 | 9048487300 | 59800 | 59800 | 59800 | 59800 | 2686 |
| 307 | 20250414 | 142100 | 8887864500 | 59700 | 59700 | 59700 | 59700 | 1391 |
| 308 | 20250414 | 142000 | 8804821800 | 59600 | 59700 | 59700 | 59600 | 192 |
| 309 | 20250414 | 141900 | 8793374500 | 59700 | 59700 | 59700 | 59700 | 37 |
| 310 | 20250414 | 141800 | 8791165600 | 59700 | 59700 | 59700 | 59700 | 81 |
| 311 | 20250414 | 141700 | 8786329900 | 59700 | 59600 | 59700 | 59600 | 657 |
| 312 | 20250414 | 141600 | 8747163600 | 59700 | 59600 | 59700 | 59600 | 502 |
| 313 | 20250414 | 141500 | 8717194300 | 59600 | 59500 | 59600 | 59500 | 3165 |
| 314 | 20250414 | 141400 | 8528664600 | 59500 | 59600 | 59600 | 59500 | 82 |
| 315 | 20250414 | 141300 | 8523785300 | 59600 | 59500 | 59600 | 59500 | 106 |
| 316 | 20250414 | 141200 | 8517478100 | 59500 | 59500 | 59500 | 59500 | 304 |
| 317 | 20250414 | 141100 | 8499390100 | 59500 | 59500 | 59500 | 59500 | 176 |
| 318 | 20250414 | 141000 | 8488918100 | 59500 | 59600 | 59600 | 59500 | 3 |
| 319 | 20250414 | 140900 | 8488739500 | 59600 | 59600 | 59600 | 59500 | 190 |
| 320 | 20250414 | 140800 | 8477416100 | 59600 | 59600 | 59600 | 59600 | 135 |
| 321 | 20250414 | 140700 | 8469370100 | 59600 | 59700 | 59700 | 59600 | 565 |
| 322 | 20250414 | 140600 | 8435696000 | 59700 | 59600 | 59700 | 59600 | 22 |
| 323 | 20250414 | 140500 | 8434384700 | 59700 | 59700 | 59700 | 59700 | 5 |
| 324 | 20250414 | 140400 | 8434086200 | 59700 | 59700 | 59700 | 59600 | 30 |
| 325 | 20250414 | 140300 | 8432295700 | 59600 | 59700 | 59700 | 59600 | 132 |
| 326 | 20250414 | 140200 | 8424415400 | 59700 | 59700 | 59700 | 59600 | 427 |
| 327 | 20250414 | 140100 | 8398923600 | 59700 | 59700 | 59700 | 59700 | 153 |
| 328 | 20250414 | 140000 | 8389789500 | 59600 | 59500 | 59600 | 59500 | 1462 |
| 329 | 20250414 | 135900 | 8302764100 | 59400 | 59500 | 59500 | 59400 | 517 |
| 330 | 20250414 | 135800 | 8272002700 | 59500 | 59400 | 59500 | 59400 | 29 |
| 331 | 20250414 | 135700 | 8270279300 | 59500 | 59500 | 59500 | 59400 | 359 |
| 332 | 20250414 | 135600 | 8248953400 | 59500 | 59400 | 59500 | 59400 | 280 |
| 333 | 20250414 | 135500 | 8232319700 | 59400 | 59400 | 59400 | 59400 | 44 |
| 334 | 20250414 | 135400 | 8229706100 | 59400 | 59400 | 59400 | 59400 | 104 |
| 335 | 20250414 | 135300 | 8223528500 | 59500 | 59400 | 59500 | 59400 | 30 |
| 336 | 20250414 | 135200 | 8221745900 | 59400 | 59400 | 59400 | 59400 | 754 |
| 337 | 20250414 | 135100 | 8176958300 | 59400 | 59400 | 59400 | 59300 | 62 |
| 338 | 20250414 | 135000 | 8173275600 | 59400 | 59400 | 59400 | 59400 | 442 |
| 339 | 20250414 | 134900 | 8147020800 | 59400 | 59400 | 59400 | 59400 | 168 |
| 340 | 20250414 | 134800 | 8137041600 | 59400 | 59500 | 59500 | 59300 | 444 |
| 341 | 20250414 | 134700 | 8110652900 | 59400 | 59400 | 59400 | 59400 | 69 |
| 342 | 20250414 | 134600 | 8106554300 | 59500 | 59400 | 59500 | 59300 | 111 |
| 343 | 20250414 | 134500 | 8099964100 | 59400 | 59400 | 59500 | 59300 | 221 |
| 344 | 20250414 | 134400 | 8086836500 | 59500 | 59400 | 59500 | 59400 | 879 |
| 345 | 20250414 | 134300 | 8034617400 | 59400 | 59400 | 59400 | 59300 | 92 |
| 346 | 20250414 | 134200 | 8029155500 | 59400 | 59400 | 59400 | 59300 | 146 |
| 347 | 20250414 | 134100 | 8020483300 | 59400 | 59400 | 59400 | 59400 | 368 |
| 348 | 20250414 | 134000 | 7998624100 | 59400 | 59500 | 59500 | 59400 | 223 |
| 349 | 20250414 | 133900 | 7985358100 | 59500 | 59400 | 59500 | 59300 | 537 |
| 350 | 20250414 | 133800 | 7953463100 | 59300 | 59400 | 59400 | 59300 | 409 |
| 351 | 20250414 | 133700 | 7929175400 | 59400 | 59300 | 59400 | 59300 | 763 |
| 352 | 20250414 | 133600 | 7883923200 | 59300 | 59300 | 59300 | 59300 | 141 |
| 353 | 20250414 | 133500 | 7875561900 | 59300 | 59350 | 59400 | 59200 | 903 |
| 354 | 20250414 | 133400 | 7822008350 | 59400 | 59500 | 59500 | 59400 | 741 |
| 355 | 20250414 | 133300 | 7777992600 | 59400 | 59500 | 59500 | 59400 | 1004 |
| 356 | 20250414 | 133200 | 7718264600 | 59500 | 59500 | 59600 | 59500 | 293 |
| 357 | 20250414 | 133100 | 7700829900 | 59600 | 59600 | 59600 | 59500 | 105 |
| 358 | 20250414 | 133000 | 7694575000 | 59600 | 59600 | 59600 | 59500 | 807 |
| 359 | 20250414 | 132900 | 7646487800 | 59600 | 59600 | 59600 | 59500 | 1019 |
| 360 | 20250414 | 132800 | 7585773700 | 59600 | 59700 | 59700 | 59600 | 126 |
| 361 | 20250414 | 132700 | 7578260700 | 59600 | 59700 | 59700 | 59600 | 91 |
| 362 | 20250414 | 132600 | 7572832000 | 59700 | 59800 | 59800 | 59700 | 817 |
| 363 | 20250414 | 132500 | 7524053500 | 59700 | 59850 | 59850 | 59700 | 1811 |
| 364 | 20250414 | 132400 | 7415755100 | 59900 | 59900 | 59900 | 59900 | 1 |
| 365 | 20250414 | 132300 | 7415695200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 366 | 20250414 | 132200 | 7415695200 | 59900 | 59900 | 59900 | 59900 | 1285 |
| 367 | 20250414 | 132100 | 7338723700 | 59800 | 59700 | 59800 | 59700 | 1466 |
| 368 | 20250414 | 132000 | 7251061900 | 59700 | 59700 | 59700 | 59600 | 638 |
| 369 | 20250414 | 131900 | 7212976400 | 59700 | 59700 | 59800 | 59700 | 1001 |
| 370 | 20250414 | 131800 | 7153216600 | 59800 | 59800 | 59800 | 59700 | 576 |
| 371 | 20250414 | 131700 | 7118775600 | 59800 | 59800 | 59800 | 59800 | 287 |
| 372 | 20250414 | 131600 | 7101613000 | 59800 | 59900 | 59900 | 59800 | 117 |
| 373 | 20250414 | 131500 | 7094616300 | 59900 | 59800 | 59900 | 59800 | 246 |
| 374 | 20250414 | 131400 | 7079904400 | 59900 | 59850 | 59900 | 59850 | 14 |
| 375 | 20250414 | 131300 | 7079065900 | 59900 | 59900 | 59900 | 59900 | 3 |
| 376 | 20250414 | 131200 | 7078886200 | 59900 | 59900 | 59900 | 59900 | 107 |
| 377 | 20250414 | 131100 | 7072476900 | 59900 | 59900 | 59900 | 59900 | 149 |
| 378 | 20250414 | 131000 | 7063551800 | 59900 | 59900 | 59900 | 59800 | 101 |
| 379 | 20250414 | 130900 | 7057503600 | 59800 | 60000 | 60000 | 59800 | 490 |
| 380 | 20250414 | 130800 | 7028145200 | 59900 | 59900 | 60000 | 59900 | 419 |
| 381 | 20250414 | 130700 | 7003046600 | 60000 | 60000 | 60000 | 60000 | 8 |
| 382 | 20250414 | 130600 | 7002566600 | 60000 | 60000 | 60000 | 60000 | 4 |
| 383 | 20250414 | 130500 | 7002326600 | 60000 | 60000 | 60000 | 60000 | 1 |
| 384 | 20250414 | 130400 | 7002266600 | 59900 | 60000 | 60000 | 59900 | 146 |
| 385 | 20250414 | 130300 | 6993507100 | 60000 | 60000 | 60000 | 60000 | 1 |
| 386 | 20250414 | 130200 | 6993447100 | 59900 | 59900 | 59900 | 59900 | 899 |
| 387 | 20250414 | 130100 | 6939597000 | 59900 | 59800 | 59900 | 59800 | 311 |
| 388 | 20250414 | 130000 | 6920989000 | 59800 | 59900 | 59900 | 59800 | 463 |
| 389 | 20250414 | 125900 | 6893296000 | 59900 | 59900 | 59900 | 59900 | 203 |
| 390 | 20250414 | 125800 | 6881136300 | 59800 | 59800 | 60000 | 59800 | 1978 |
| 391 | 20250414 | 125700 | 6762754800 | 59800 | 59800 | 59800 | 59800 | 16 |
| 392 | 20250414 | 125600 | 6761798000 | 59800 | 59800 | 59900 | 59800 | 527 |
| 393 | 20250414 | 125500 | 6730283300 | 59900 | 59800 | 59900 | 59800 | 492 |
| 394 | 20250414 | 125400 | 6700861400 | 59800 | 59900 | 59900 | 59800 | 11 |
| 395 | 20250414 | 125300 | 6700203500 | 59900 | 59800 | 59900 | 59800 | 134 |
| 396 | 20250414 | 125200 | 6692190100 | 59800 | 59900 | 59900 | 59800 | 8 |
| 397 | 20250414 | 125100 | 6691711500 | 59800 | 59800 | 59800 | 59800 | 509 |
| 398 | 20250414 | 125000 | 6661273300 | 59800 | 59900 | 59900 | 59800 | 114 |
| 399 | 20250414 | 124900 | 6654456000 | 59900 | 59900 | 59900 | 59800 | 107 |
| 400 | 20250414 | 124800 | 6648048700 | 59900 | 59900 | 59900 | 59800 | 23 |
| 401 | 20250414 | 124700 | 6646671200 | 59800 | 59800 | 59800 | 59800 | 28 |
| 402 | 20250414 | 124600 | 6644996800 | 59800 | 59800 | 59900 | 59800 | 293 |
| 403 | 20250414 | 124500 | 6627451000 | 59900 | 59800 | 59900 | 59800 | 212 |
| 404 | 20250414 | 124400 | 6614773200 | 59800 | 59700 | 59800 | 59700 | 1196 |
| 405 | 20250414 | 124300 | 6543255000 | 59800 | 59700 | 59800 | 59700 | 24 |
| 406 | 20250414 | 124200 | 6541821600 | 59800 | 59800 | 59900 | 59800 | 791 |
| 407 | 20250414 | 124100 | 6494516500 | 59900 | 59900 | 59900 | 59900 | 24 |
| 408 | 20250414 | 124000 | 6493078900 | 59900 | 59900 | 59900 | 59900 | 210 |
| 409 | 20250414 | 123900 | 6480499900 | 59900 | 59900 | 59900 | 59900 | 153 |
| 410 | 20250414 | 123800 | 6471335200 | 59900 | 59900 | 59900 | 59800 | 1183 |
| 411 | 20250414 | 123700 | 6400482600 | 59900 | 59900 | 59900 | 59900 | 45 |
| 412 | 20250414 | 123600 | 6397787100 | 60000 | 60000 | 60000 | 60000 | 628 |
| 413 | 20250414 | 123500 | 6360107100 | 59900 | 60000 | 60000 | 59900 | 71 |
| 414 | 20250414 | 123400 | 6355853900 | 60000 | 59900 | 60000 | 59900 | 284 |
| 415 | 20250414 | 123300 | 6338842200 | 59900 | 59900 | 60000 | 59900 | 1437 |
| 416 | 20250414 | 123200 | 6252762900 | 60000 | 60000 | 60000 | 60000 | 1 |
| 417 | 20250414 | 123100 | 6252702900 | 60000 | 60000 | 60000 | 60000 | 7 |
| 418 | 20250414 | 123000 | 6252282900 | 60000 | 60000 | 60000 | 60000 | 7 |
| 419 | 20250414 | 122900 | 6251862900 | 60000 | 60000 | 60000 | 60000 | 130 |
| 420 | 20250414 | 122800 | 6244062900 | 60000 | 60000 | 60000 | 60000 | 0 |
| 421 | 20250414 | 122700 | 6244062900 | 60000 | 60000 | 60000 | 60000 | 204 |
| 422 | 20250414 | 122600 | 6231822900 | 60000 | 60000 | 60000 | 60000 | 312 |
| 423 | 20250414 | 122500 | 6213102900 | 60000 | 60000 | 60000 | 60000 | 1960 |
| 424 | 20250414 | 122400 | 6095502900 | 59900 | 59900 | 59900 | 59900 | 95 |
| 425 | 20250414 | 122300 | 6089812400 | 59900 | 59900 | 59900 | 59900 | 745 |
| 426 | 20250414 | 122200 | 6045186900 | 59900 | 59800 | 59900 | 59800 | 2107 |
| 427 | 20250414 | 122100 | 5919135700 | 59800 | 59800 | 59800 | 59700 | 238 |
| 428 | 20250414 | 122000 | 5904915700 | 59700 | 59900 | 59900 | 59700 | 1070 |
| 429 | 20250414 | 121900 | 5840971400 | 59900 | 59900 | 59900 | 59900 | 711 |
| 430 | 20250414 | 121800 | 5798382500 | 59900 | 60000 | 60000 | 59900 | 35 |
| 431 | 20250414 | 121700 | 5796285700 | 60000 | 60000 | 60050 | 60000 | 878 |
| 432 | 20250414 | 121600 | 5743605650 | 60000 | 60000 | 60000 | 60000 | 3 |
| 433 | 20250414 | 121500 | 5743425650 | 60000 | 60000 | 60000 | 60000 | 331 |
| 434 | 20250414 | 121400 | 5723565650 | 60000 | 60000 | 60100 | 60000 | 780 |
| 435 | 20250414 | 121300 | 5676765450 | 60100 | 60100 | 60100 | 60000 | 311 |
| 436 | 20250414 | 121200 | 5658103150 | 60100 | 60200 | 60200 | 60100 | 594 |
| 437 | 20250414 | 121100 | 5622403450 | 60200 | 60200 | 60200 | 60100 | 276 |
| 438 | 20250414 | 121000 | 5605789650 | 60200 | 60200 | 60200 | 60200 | 21 |
| 439 | 20250414 | 120900 | 5604525450 | 60200 | 60200 | 60200 | 60200 | 90 |
| 440 | 20250414 | 120800 | 5599107450 | 60200 | 60300 | 60300 | 60100 | 2046 |
| 441 | 20250414 | 120700 | 5475964950 | 60300 | 60300 | 60300 | 60300 | 15 |
| 442 | 20250414 | 120600 | 5475060450 | 60300 | 60200 | 60300 | 60200 | 19 |
| 443 | 20250414 | 120500 | 5473916050 | 60200 | 60200 | 60200 | 60200 | 7 |
| 444 | 20250414 | 120400 | 5473494650 | 60200 | 60300 | 60300 | 60200 | 598 |
| 445 | 20250414 | 120300 | 5437445750 | 60300 | 60300 | 60300 | 60200 | 49 |
| 446 | 20250414 | 120200 | 5434491550 | 60300 | 60300 | 60300 | 60200 | 42 |
| 447 | 20250414 | 120100 | 5431962850 | 60200 | 60300 | 60300 | 60200 | 374 |
| 448 | 20250414 | 120000 | 5409416700 | 60300 | 60300 | 60300 | 60300 | 204 |
| 449 | 20250414 | 115900 | 5397115500 | 60300 | 60400 | 60400 | 60300 | 87 |
| 450 | 20250414 | 115800 | 5391869200 | 60400 | 60400 | 60400 | 60400 | 1 |
| 451 | 20250414 | 115700 | 5391808800 | 60400 | 60400 | 60400 | 60400 | 0 |
| 452 | 20250414 | 115600 | 5391808800 | 60400 | 60400 | 60400 | 60400 | 7 |
| 453 | 20250414 | 115500 | 5391386000 | 60300 | 60300 | 60300 | 60300 | 133 |
| 454 | 20250414 | 115400 | 5383366100 | 60300 | 60300 | 60300 | 60300 | 54 |
| 455 | 20250414 | 115300 | 5380109900 | 60300 | 60400 | 60400 | 60300 | 204 |
| 456 | 20250414 | 115200 | 5367808300 | 60300 | 60400 | 60400 | 60300 | 12 |
| 457 | 20250414 | 115100 | 5367083600 | 60400 | 60400 | 60400 | 60400 | 171 |
| 458 | 20250414 | 115000 | 5356755200 | 60400 | 60400 | 60400 | 60400 | 692 |
| 459 | 20250414 | 114900 | 5314958400 | 60500 | 60600 | 60600 | 60500 | 52 |
| 460 | 20250414 | 114800 | 5311807400 | 60600 | 60500 | 60600 | 60500 | 364 |
| 461 | 20250414 | 114700 | 5289785300 | 60500 | 60500 | 60500 | 60500 | 0 |
| 462 | 20250414 | 114600 | 5289785300 | 60500 | 60600 | 60600 | 60500 | 344 |
| 463 | 20250414 | 114500 | 5268972500 | 60600 | 60500 | 60600 | 60500 | 242 |
| 464 | 20250414 | 114400 | 5254324200 | 60500 | 60500 | 60600 | 60500 | 75 |
| 465 | 20250414 | 114300 | 5249784900 | 60600 | 60600 | 60600 | 60600 | 49 |
| 466 | 20250414 | 114200 | 5246815500 | 60600 | 60600 | 60600 | 60500 | 449 |
| 467 | 20250414 | 114100 | 5219608100 | 60700 | 60700 | 60700 | 60700 | 17 |
| 468 | 20250414 | 114000 | 5218576200 | 60600 | 60600 | 60800 | 60600 | 2831 |
| 469 | 20250414 | 113900 | 5046805200 | 60600 | 60600 | 60700 | 60600 | 963 |
| 470 | 20250414 | 113800 | 4988443100 | 60700 | 60700 | 60700 | 60700 | 100 |
| 471 | 20250414 | 113700 | 4982373100 | 60600 | 60600 | 60600 | 60600 | 133 |
| 472 | 20250414 | 113600 | 4974313300 | 60600 | 60600 | 60600 | 60600 | 20 |
| 473 | 20250414 | 113500 | 4973101300 | 60700 | 60600 | 60700 | 60600 | 46 |
| 474 | 20250414 | 113400 | 4970309200 | 60700 | 60700 | 60800 | 60700 | 286 |
| 475 | 20250414 | 113300 | 4952948500 | 60600 | 60600 | 60600 | 60500 | 2104 |
| 476 | 20250414 | 113200 | 4825447200 | 60600 | 60700 | 60700 | 60600 | 11 |
| 477 | 20250414 | 113100 | 4824780500 | 60700 | 60700 | 60700 | 60700 | 31 |
| 478 | 20250414 | 113000 | 4822898800 | 60700 | 60700 | 60700 | 60700 | 362 |
| 479 | 20250414 | 112900 | 4800925400 | 60700 | 60600 | 60700 | 60600 | 366 |
| 480 | 20250414 | 112800 | 4778734300 | 60600 | 60550 | 60600 | 60500 | 559 |
| 481 | 20250414 | 112700 | 4744860550 | 60500 | 60500 | 60500 | 60500 | 138 |
| 482 | 20250414 | 112600 | 4736511550 | 60500 | 60600 | 60600 | 60500 | 553 |
| 483 | 20250414 | 112500 | 4703052900 | 60600 | 60500 | 60600 | 60500 | 1178 |
| 484 | 20250414 | 112400 | 4631734200 | 60400 | 60400 | 60400 | 60400 | 575 |
| 485 | 20250414 | 112300 | 4597004200 | 60400 | 60400 | 60400 | 60400 | 962 |
| 486 | 20250414 | 112200 | 4538899400 | 60400 | 60350 | 60400 | 60350 | 189 |
| 487 | 20250414 | 112100 | 4527484050 | 60400 | 60400 | 60400 | 60400 | 289 |
| 488 | 20250414 | 112000 | 4510028450 | 60400 | 60300 | 60400 | 60300 | 902 |
| 489 | 20250414 | 111900 | 4455635450 | 60300 | 60200 | 60300 | 60200 | 37 |
| 490 | 20250414 | 111800 | 4453404450 | 60200 | 60300 | 60300 | 60200 | 65 |
| 491 | 20250414 | 111700 | 4449485050 | 60200 | 60200 | 60200 | 60200 | 133 |
| 492 | 20250414 | 111600 | 4441478450 | 60300 | 60200 | 60300 | 60200 | 139 |
| 493 | 20250414 | 111500 | 4433100650 | 60300 | 60300 | 60300 | 60300 | 10 |
| 494 | 20250414 | 111400 | 4432497650 | 60200 | 60200 | 60200 | 60200 | 40 |
| 495 | 20250414 | 111300 | 4430089650 | 60200 | 60100 | 60200 | 60100 | 1336 |
| 496 | 20250414 | 111200 | 4349688850 | 60200 | 60100 | 60200 | 60100 | 41 |
| 497 | 20250414 | 111100 | 4347223650 | 60200 | 60200 | 60200 | 60200 | 49 |
| 498 | 20250414 | 111000 | 4344273850 | 60100 | 60200 | 60200 | 60100 | 510 |
| 499 | 20250414 | 110900 | 4313572150 | 60200 | 60300 | 60300 | 60200 | 155 |
| 500 | 20250414 | 110800 | 4304241050 | 60200 | 60300 | 60300 | 60200 | 257 |
| 501 | 20250414 | 110700 | 4288759650 | 60300 | 60300 | 60300 | 60200 | 23 |
| 502 | 20250414 | 110600 | 4287374250 | 60300 | 60300 | 60300 | 60200 | 852 |
| 503 | 20250414 | 110500 | 4236065050 | 60200 | 60200 | 60200 | 60200 | 205 |
| 504 | 20250414 | 110400 | 4223724050 | 60300 | 60300 | 60300 | 60200 | 391 |
| 505 | 20250414 | 110300 | 4200148250 | 60300 | 60200 | 60300 | 60200 | 1499 |
| 506 | 20250414 | 110200 | 4109900250 | 60200 | 60100 | 60200 | 60000 | 841 |
| 507 | 20250414 | 110100 | 4059340350 | 60200 | 60400 | 60400 | 60100 | 3282 |
| 508 | 20250414 | 110000 | 3861514850 | 60400 | 60500 | 60500 | 60400 | 67 |
| 509 | 20250414 | 105900 | 3857467350 | 60500 | 60500 | 60500 | 60400 | 171 |
| 510 | 20250414 | 105800 | 3847121950 | 60600 | 60700 | 60700 | 60500 | 743 |
| 511 | 20250414 | 105700 | 3802122950 | 60700 | 60700 | 60700 | 60600 | 959 |
| 512 | 20250414 | 105600 | 3743951350 | 60700 | 60800 | 60800 | 60700 | 60 |
| 513 | 20250414 | 105500 | 3740304350 | 60800 | 60800 | 60800 | 60800 | 60 |
| 514 | 20250414 | 105400 | 3736656350 | 60800 | 60800 | 60800 | 60800 | 56 |
| 515 | 20250414 | 105300 | 3733251550 | 60700 | 60800 | 60800 | 60700 | 279 |
| 516 | 20250414 | 105200 | 3716315850 | 60700 | 60700 | 60700 | 60700 | 16 |
| 517 | 20250414 | 105100 | 3715344650 | 60800 | 60800 | 60800 | 60700 | 641 |
| 518 | 20250414 | 105000 | 3676373350 | 60700 | 60700 | 60800 | 60600 | 1740 |
| 519 | 20250414 | 104900 | 3570678350 | 60600 | 60500 | 60600 | 60500 | 1182 |
| 520 | 20250414 | 104800 | 3499064950 | 60500 | 60500 | 60550 | 60500 | 921 |
| 521 | 20250414 | 104700 | 3443343950 | 60500 | 60500 | 60500 | 60500 | 801 |
| 522 | 20250414 | 104600 | 3394883450 | 60500 | 60500 | 60500 | 60500 | 55 |
| 523 | 20250414 | 104500 | 3391555950 | 60600 | 60500 | 60600 | 60500 | 23 |
| 524 | 20250414 | 104400 | 3390163950 | 60500 | 60600 | 60600 | 60500 | 92 |
| 525 | 20250414 | 104300 | 3384592750 | 60600 | 60500 | 60600 | 60500 | 63 |
| 526 | 20250414 | 104200 | 3380779950 | 60600 | 60600 | 60600 | 60600 | 667 |
| 527 | 20250414 | 104100 | 3340359750 | 60600 | 60600 | 60600 | 60600 | 2 |
| 528 | 20250414 | 104000 | 3340238550 | 60600 | 60700 | 60700 | 60600 | 16 |
| 529 | 20250414 | 103900 | 3339267500 | 60700 | 60600 | 60700 | 60600 | 289 |
| 530 | 20250414 | 103800 | 3321741200 | 60600 | 60600 | 60700 | 60600 | 148 |
| 531 | 20250414 | 103700 | 3312772200 | 60600 | 60700 | 60700 | 60600 | 211 |
| 532 | 20250414 | 103600 | 3299973500 | 60700 | 60700 | 60700 | 60700 | 168 |
| 533 | 20250414 | 103500 | 3289775900 | 60700 | 60700 | 60700 | 60700 | 307 |
| 534 | 20250414 | 103400 | 3271141000 | 60700 | 60700 | 60700 | 60700 | 22 |
| 535 | 20250414 | 103300 | 3269805600 | 60700 | 60700 | 60700 | 60700 | 128 |
| 536 | 20250414 | 103200 | 3262036000 | 60700 | 60700 | 60700 | 60700 | 17 |
| 537 | 20250414 | 103100 | 3261004100 | 60700 | 60700 | 60700 | 60700 | 492 |
| 538 | 20250414 | 103000 | 3231139700 | 60700 | 60700 | 60700 | 60700 | 424 |
| 539 | 20250414 | 102900 | 3205402900 | 60700 | 60700 | 60700 | 60600 | 701 |
| 540 | 20250414 | 102800 | 3162852800 | 60700 | 60600 | 60700 | 60600 | 87 |
| 541 | 20250414 | 102700 | 3157580500 | 60600 | 60700 | 60700 | 60600 | 33 |
| 542 | 20250414 | 102600 | 3155577700 | 60700 | 60700 | 60700 | 60700 | 0 |
| 543 | 20250414 | 102500 | 3155577700 | 60700 | 60800 | 60800 | 60700 | 109 |
| 544 | 20250414 | 102400 | 3148961300 | 60700 | 60800 | 60800 | 60700 | 102 |
| 545 | 20250414 | 102300 | 3142769700 | 60750 | 60750 | 60750 | 60750 | 7 |
| 546 | 20250414 | 102200 | 3142344450 | 60700 | 60700 | 60700 | 60700 | 55 |
| 547 | 20250414 | 102100 | 3139005950 | 60700 | 60700 | 60700 | 60700 | 164 |
| 548 | 20250414 | 102000 | 3129051150 | 60700 | 60700 | 60700 | 60700 | 259 |
| 549 | 20250414 | 101900 | 3113329850 | 60700 | 60800 | 60800 | 60700 | 366 |
| 550 | 20250414 | 101800 | 3091097150 | 60800 | 60900 | 60900 | 60800 | 250 |
| 551 | 20250414 | 101700 | 3075876950 | 60800 | 60800 | 60850 | 60800 | 103 |
| 552 | 20250414 | 101600 | 3069614500 | 60800 | 60900 | 60900 | 60800 | 48 |
| 553 | 20250414 | 101500 | 3066695500 | 60800 | 60800 | 60800 | 60800 | 78 |
| 554 | 20250414 | 101400 | 3061953100 | 60800 | 60800 | 60800 | 60700 | 131 |
| 555 | 20250414 | 101300 | 3053989900 | 60800 | 60800 | 60800 | 60700 | 381 |
| 556 | 20250414 | 101200 | 3030825700 | 60700 | 60700 | 60700 | 60700 | 18 |
| 557 | 20250414 | 101100 | 3029733100 | 60700 | 60700 | 60700 | 60600 | 185 |
| 558 | 20250414 | 101000 | 3018505100 | 60800 | 60700 | 60800 | 60700 | 23 |
| 559 | 20250414 | 100900 | 3017108900 | 60800 | 60800 | 60800 | 60700 | 127 |
| 560 | 20250414 | 100800 | 3009389300 | 60700 | 60800 | 60800 | 60700 | 55 |
| 561 | 20250414 | 100700 | 3006047600 | 60800 | 60600 | 60800 | 60600 | 263 |
| 562 | 20250414 | 100600 | 2990094300 | 60700 | 60600 | 60700 | 60500 | 697 |
| 563 | 20250414 | 100500 | 2947810000 | 60700 | 60600 | 60700 | 60500 | 261 |
| 564 | 20250414 | 100400 | 2932005300 | 60600 | 60500 | 60600 | 60500 | 979 |
| 565 | 20250414 | 100300 | 2872756100 | 60500 | 60500 | 60500 | 60400 | 156 |
| 566 | 20250414 | 100200 | 2863321500 | 60500 | 60400 | 60500 | 60400 | 71 |
| 567 | 20250414 | 100100 | 2859032600 | 60500 | 60500 | 60600 | 60400 | 1929 |
| 568 | 20250414 | 100000 | 2742268500 | 60500 | 60700 | 60800 | 60500 | 1653 |
| 569 | 20250414 | 095900 | 2642032200 | 60700 | 60800 | 60800 | 60700 | 1207 |
| 570 | 20250414 | 095800 | 2568669700 | 60800 | 60800 | 60800 | 60800 | 14 |
| 571 | 20250414 | 095700 | 2567818500 | 60800 | 60900 | 60900 | 60800 | 7 |
| 572 | 20250414 | 095600 | 2567392700 | 60900 | 60800 | 60900 | 60800 | 885 |
| 573 | 20250414 | 095500 | 2513576100 | 60900 | 60900 | 60900 | 60800 | 72 |
| 574 | 20250414 | 095400 | 2509193100 | 60900 | 61000 | 61000 | 60900 | 373 |
| 575 | 20250414 | 095300 | 2486474900 | 61000 | 61000 | 61000 | 61000 | 19 |
| 576 | 20250414 | 095200 | 2485315900 | 61000 | 61100 | 61100 | 60900 | 420 |
| 577 | 20250414 | 095100 | 2459700300 | 61000 | 61000 | 61100 | 61000 | 602 |
| 578 | 20250414 | 095000 | 2422978000 | 61000 | 61100 | 61100 | 61000 | 37 |
| 579 | 20250414 | 094900 | 2420720400 | 61100 | 61100 | 61100 | 61000 | 160 |
| 580 | 20250414 | 094800 | 2410958400 | 61100 | 60950 | 61100 | 60950 | 466 |
| 581 | 20250414 | 094700 | 2382531800 | 60900 | 61000 | 61000 | 60900 | 881 |
| 582 | 20250414 | 094600 | 2328791500 | 61000 | 61000 | 61050 | 61000 | 38 |
| 583 | 20250414 | 094500 | 2326473000 | 61000 | 60900 | 61200 | 60900 | 878 |
| 584 | 20250414 | 094400 | 2272888400 | 60900 | 60800 | 61000 | 60700 | 1788 |
| 585 | 20250414 | 094300 | 2164106500 | 60800 | 60800 | 60800 | 60800 | 281 |
| 586 | 20250414 | 094200 | 2147021700 | 60800 | 60900 | 60900 | 60700 | 1550 |
| 587 | 20250414 | 094100 | 2052718300 | 61000 | 60900 | 61000 | 60900 | 7 |
| 588 | 20250414 | 094000 | 2052291800 | 60900 | 61000 | 61100 | 60900 | 349 |
| 589 | 20250414 | 093900 | 2031006700 | 61100 | 61000 | 61100 | 61000 | 273 |
| 590 | 20250414 | 093800 | 2014348700 | 61200 | 61000 | 61200 | 61000 | 591 |
| 591 | 20250414 | 093700 | 1978277300 | 61000 | 61000 | 61100 | 61000 | 320 |
| 592 | 20250414 | 093600 | 1958756600 | 61000 | 61300 | 61300 | 61000 | 748 |
| 593 | 20250414 | 093500 | 1913046600 | 61300 | 61200 | 61400 | 61200 | 224 |
| 594 | 20250414 | 093400 | 1899314300 | 61300 | 61500 | 61500 | 61200 | 375 |
| 595 | 20250414 | 093300 | 1876303900 | 61200 | 61200 | 61600 | 61100 | 820 |
| 596 | 20250414 | 093200 | 1825973200 | 61200 | 61100 | 61200 | 61100 | 171 |
| 597 | 20250414 | 093100 | 1815524700 | 61100 | 61100 | 61100 | 61000 | 125 |
| 598 | 20250414 | 093000 | 1807887500 | 61000 | 61000 | 61100 | 60850 | 610 |
| 599 | 20250414 | 092900 | 1770704700 | 61000 | 61000 | 61000 | 61000 | 104 |
| 600 | 20250414 | 092800 | 1764360700 | 61000 | 61000 | 61100 | 61000 | 273 |
| 601 | 20250414 | 092700 | 1747690000 | 61000 | 61000 | 61000 | 60900 | 286 |
| 602 | 20250414 | 092600 | 1730244100 | 60900 | 60750 | 60900 | 60750 | 467 |
| 603 | 20250414 | 092500 | 1701844000 | 60700 | 60800 | 60800 | 60700 | 572 |
| 604 | 20250414 | 092400 | 1667066900 | 60900 | 60800 | 60900 | 60800 | 199 |
| 605 | 20250414 | 092300 | 1654957700 | 60800 | 61000 | 61000 | 60800 | 386 |
| 606 | 20250414 | 092200 | 1631437900 | 61000 | 60800 | 61000 | 60800 | 559 |
| 607 | 20250414 | 092100 | 1597389300 | 60800 | 60900 | 60900 | 60800 | 184 |
| 608 | 20250414 | 092000 | 1586183900 | 60800 | 60900 | 60900 | 60800 | 453 |
| 609 | 20250414 | 091900 | 1558608900 | 60900 | 60800 | 60900 | 60800 | 538 |
| 610 | 20250414 | 091800 | 1525872400 | 60750 | 60700 | 60800 | 60600 | 963 |
| 611 | 20250414 | 091700 | 1467453000 | 60700 | 60700 | 60900 | 60700 | 780 |
| 612 | 20250414 | 091600 | 1420067800 | 60800 | 60600 | 60900 | 60600 | 491 |
| 613 | 20250414 | 091500 | 1390238800 | 60700 | 60600 | 60800 | 60600 | 955 |
| 614 | 20250414 | 091400 | 1332313600 | 60500 | 60700 | 60700 | 60500 | 959 |
| 615 | 20250414 | 091300 | 1274228800 | 60700 | 60800 | 60800 | 60500 | 1651 |
| 616 | 20250414 | 091200 | 1174064200 | 60900 | 61000 | 61100 | 60800 | 1143 |
| 617 | 20250414 | 091100 | 1104413900 | 61000 | 61000 | 61100 | 61000 | 686 |
| 618 | 20250414 | 091000 | 1062565000 | 61200 | 61100 | 61200 | 61000 | 518 |
| 619 | 20250414 | 090900 | 1030922800 | 61100 | 61200 | 61200 | 61000 | 640 |
| 620 | 20250414 | 090800 | 991837900 | 61200 | 61400 | 61500 | 61100 | 859 |
| 621 | 20250414 | 090700 | 939237600 | 61300 | 61200 | 61300 | 61000 | 2102 |
| 622 | 20250414 | 090600 | 810704000 | 61000 | 61200 | 61300 | 61000 | 1147 |
| 623 | 20250414 | 090500 | 740556800 | 61300 | 61200 | 61400 | 61100 | 701 |
| 624 | 20250414 | 090400 | 697630800 | 61300 | 61200 | 61300 | 61100 | 1562 |
| 625 | 20250414 | 090300 | 602070900 | 61100 | 61200 | 61300 | 61100 | 957 |
| 626 | 20250414 | 090200 | 543550500 | 61100 | 61200 | 61300 | 61000 | 1295 |
| 627 | 20250414 | 090100 | 464359600 | 61100 | 61600 | 61700 | 61000 | 2842 |
| 628 | 20250414 | 090000 | 290181700 | 61700 | 61500 | 61700 | 61100 | 4721 |