32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 184300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 10641 |
| 3 | 20250414 | 184200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20250414 | 184100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20250414 | 184000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20250414 | 183900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20250414 | 183800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20250414 | 183700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20250414 | 183600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20250414 | 183500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20250414 | 183400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20250414 | 183300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20250414 | 183200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20250414 | 183100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20250414 | 183000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20250414 | 182900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20250414 | 182800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20250414 | 182700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20250414 | 182600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20250414 | 182500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20250414 | 182400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20250414 | 182300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20250414 | 182200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20250414 | 182100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20250414 | 182000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20250414 | 181900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20250414 | 181800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20250414 | 181700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20250414 | 181600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20250414 | 181500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20250414 | 181400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20250414 | 181300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 10641 |
| 33 | 20250414 | 181200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20250414 | 181100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20250414 | 181000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20250414 | 180900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20250414 | 180800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20250414 | 180700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20250414 | 180600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20250414 | 180500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20250414 | 180400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20250414 | 180300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20250414 | 180200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20250414 | 180100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20250414 | 180000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20250414 | 175900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20250414 | 175800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20250414 | 175700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20250414 | 175600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20250414 | 175500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20250414 | 175400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20250414 | 175300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20250414 | 175200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20250414 | 175100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20250414 | 175000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20250414 | 174900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20250414 | 174800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20250414 | 174700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20250414 | 174600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20250414 | 174500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20250414 | 174400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20250414 | 174300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 10641 |
| 63 | 20250414 | 174200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20250414 | 174100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20250414 | 174000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20250414 | 173900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20250414 | 173800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20250414 | 173700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20250414 | 173600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20250414 | 173500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20250414 | 173400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20250414 | 173300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20250414 | 173200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20250414 | 173100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20250414 | 173000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20250414 | 172900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20250414 | 172800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20250414 | 172700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20250414 | 172600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20250414 | 172500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20250414 | 172400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20250414 | 172300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20250414 | 172200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20250414 | 172100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20250414 | 172000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20250414 | 171900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20250414 | 171800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20250414 | 171700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20250414 | 171600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20250414 | 171500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20250414 | 171400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20250414 | 171300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 10641 |
| 93 | 20250414 | 171200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20250414 | 171100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20250414 | 171000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20250414 | 170900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20250414 | 170800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20250414 | 170700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20250414 | 170600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20250414 | 170500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20250414 | 170400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20250414 | 170300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20250414 | 170200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20250414 | 170100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20250414 | 170000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20250414 | 165900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20250414 | 165800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20250414 | 165700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20250414 | 165600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20250414 | 165500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20250414 | 165400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20250414 | 165300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20250414 | 165200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20250414 | 165100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20250414 | 165000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20250414 | 164900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20250414 | 164800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20250414 | 164700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20250414 | 164600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20250414 | 164500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20250414 | 164400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20250414 | 164300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 10641 |
| 123 | 20250414 | 164200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20250414 | 164100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20250414 | 164000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20250414 | 163900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20250414 | 163800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20250414 | 163700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20250414 | 163600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20250414 | 163500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20250414 | 163400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20250414 | 163300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20250414 | 163200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20250414 | 163100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20250414 | 163000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20250414 | 162900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20250414 | 162800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20250414 | 162700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20250414 | 162600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20250414 | 162500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20250414 | 162400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20250414 | 162300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20250414 | 162200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20250414 | 162100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20250414 | 162000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20250414 | 161900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20250414 | 161800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20250414 | 161700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20250414 | 161600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20250414 | 161500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20250414 | 161400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20250414 | 161300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 10641 |
| 153 | 20250414 | 161200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20250414 | 161100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20250414 | 161000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20250414 | 160900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20250414 | 160800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20250414 | 160700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20250414 | 160600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20250414 | 160500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20250414 | 160400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20250414 | 160300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20250414 | 160200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20250414 | 160100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20250414 | 160000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20250414 | 155900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20250414 | 155800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20250414 | 155700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20250414 | 155600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20250414 | 155500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20250414 | 155400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20250414 | 155300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20250414 | 155200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20250414 | 155100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20250414 | 155000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20250414 | 154900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20250414 | 154800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20250414 | 154700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20250414 | 154600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20250414 | 154500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20250414 | 154400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20250414 | 154300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 10641 |
| 183 | 20250414 | 154200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20250414 | 154100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20250414 | 154000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20250414 | 153900 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20250414 | 153800 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20250414 | 153700 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20250414 | 153600 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20250414 | 153500 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20250414 | 153400 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20250414 | 153300 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20250414 | 153200 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20250414 | 153100 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20250414 | 153000 | 15659121425 | 21650 | 21650 | 21650 | 21650 | 10641 |
| 196 | 20250414 | 152900 | 15428743775 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20250414 | 152800 | 15428743775 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20250414 | 152700 | 15428743775 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20250414 | 152600 | 15428743775 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20250414 | 152500 | 15428743775 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20250414 | 152400 | 15428743775 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20250414 | 152300 | 15428743775 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20250414 | 152200 | 15428743775 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20250414 | 152100 | 15428743775 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20250414 | 152000 | 15428743775 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20250414 | 151900 | 15428743775 | 21700 | 21750 | 21750 | 21650 | 2321 |
| 207 | 20250414 | 151800 | 15378378575 | 21750 | 21750 | 21750 | 21700 | 904 |
| 208 | 20250414 | 151700 | 15358751125 | 21750 | 21700 | 21750 | 21700 | 1332 |
| 209 | 20250414 | 151600 | 15329815575 | 21700 | 21700 | 21750 | 21650 | 856 |
| 210 | 20250414 | 151500 | 15311247575 | 21700 | 21700 | 21750 | 21700 | 828 |
| 211 | 20250414 | 151400 | 15293273875 | 21750 | 21650 | 21750 | 21650 | 771 |
| 212 | 20250414 | 151300 | 15276534375 | 21700 | 21550 | 21700 | 21550 | 3851 |
| 213 | 20250414 | 151200 | 15193352375 | 21600 | 21550 | 21600 | 21550 | 965 |
| 214 | 20250414 | 151100 | 15172542775 | 21550 | 21650 | 21650 | 21500 | 6373 |
| 215 | 20250414 | 151000 | 15035236200 | 21650 | 21650 | 21700 | 21650 | 2349 |
| 216 | 20250414 | 150900 | 14984365750 | 21700 | 21700 | 21700 | 21650 | 796 |
| 217 | 20250414 | 150800 | 14967106200 | 21700 | 21800 | 21800 | 21700 | 1644 |
| 218 | 20250414 | 150700 | 14931410300 | 21750 | 21750 | 21800 | 21700 | 1605 |
| 219 | 20250414 | 150600 | 14896506550 | 21750 | 21750 | 21800 | 21750 | 1815 |
| 220 | 20250414 | 150500 | 14857015050 | 21750 | 21800 | 21800 | 21700 | 475 |
| 221 | 20250414 | 150400 | 14846682500 | 21800 | 21800 | 21800 | 21750 | 1163 |
| 222 | 20250414 | 150300 | 14821386600 | 21800 | 21800 | 21800 | 21750 | 354 |
| 223 | 20250414 | 150200 | 14813684650 | 21750 | 21750 | 21800 | 21750 | 472 |
| 224 | 20250414 | 150100 | 14803412750 | 21750 | 21750 | 21750 | 21700 | 238 |
| 225 | 20250414 | 150000 | 14798238100 | 21750 | 21800 | 21800 | 21750 | 1812 |
| 226 | 20250414 | 145900 | 14758808500 | 21800 | 21850 | 21850 | 21800 | 602 |
| 227 | 20250414 | 145800 | 14745683700 | 21750 | 21750 | 21800 | 21750 | 1422 |
| 228 | 20250414 | 145700 | 14714700700 | 21750 | 21750 | 21750 | 21750 | 505 |
| 229 | 20250414 | 145600 | 14703716950 | 21700 | 21700 | 21750 | 21700 | 240 |
| 230 | 20250414 | 145500 | 14698498350 | 21750 | 21750 | 21750 | 21750 | 122 |
| 231 | 20250414 | 145400 | 14695844850 | 21700 | 21700 | 21750 | 21700 | 801 |
| 232 | 20250414 | 145300 | 14678463100 | 21700 | 21700 | 21700 | 21700 | 254 |
| 233 | 20250414 | 145200 | 14672951300 | 21700 | 21750 | 21750 | 21700 | 436 |
| 234 | 20250414 | 145100 | 14663479250 | 21750 | 21700 | 21750 | 21700 | 145 |
| 235 | 20250414 | 145000 | 14660330800 | 21700 | 21700 | 21700 | 21700 | 308 |
| 236 | 20250414 | 144900 | 14653647200 | 21750 | 21650 | 21750 | 21650 | 545 |
| 237 | 20250414 | 144800 | 14641824700 | 21600 | 21600 | 21700 | 21600 | 129 |
| 238 | 20250414 | 144700 | 14639028300 | 21600 | 21650 | 21700 | 21600 | 153 |
| 239 | 20250414 | 144600 | 14635721500 | 21650 | 21700 | 21700 | 21600 | 310 |
| 240 | 20250414 | 144500 | 14629009400 | 21700 | 21650 | 21750 | 21600 | 199 |
| 241 | 20250414 | 144400 | 14624703850 | 21700 | 21700 | 21750 | 21650 | 498 |
| 242 | 20250414 | 144300 | 14613910500 | 21650 | 21750 | 21750 | 21650 | 198 |
| 243 | 20250414 | 144200 | 14609613900 | 21750 | 21650 | 21750 | 21650 | 109 |
| 244 | 20250414 | 144100 | 14607253550 | 21700 | 21650 | 21750 | 21600 | 920 |
| 245 | 20250414 | 144000 | 14587331900 | 21700 | 21700 | 21750 | 21650 | 393 |
| 246 | 20250414 | 143900 | 14578804000 | 21700 | 21650 | 21700 | 21650 | 122 |
| 247 | 20250414 | 143800 | 14576162500 | 21650 | 21650 | 21700 | 21650 | 272 |
| 248 | 20250414 | 143700 | 14570268700 | 21650 | 21700 | 21700 | 21650 | 605 |
| 249 | 20250414 | 143600 | 14557165200 | 21700 | 21750 | 21750 | 21650 | 304 |
| 250 | 20250414 | 143500 | 14550575000 | 21700 | 21750 | 21750 | 21700 | 783 |
| 251 | 20250414 | 143400 | 14533581300 | 21750 | 21750 | 21800 | 21725 | 191 |
| 252 | 20250414 | 143300 | 14529426050 | 21800 | 21700 | 21800 | 21700 | 1102 |
| 253 | 20250414 | 143200 | 14505493550 | 21750 | 21700 | 21750 | 21700 | 139 |
| 254 | 20250414 | 143100 | 14502477000 | 21700 | 21700 | 21750 | 21700 | 679 |
| 255 | 20250414 | 143000 | 14487724200 | 21700 | 21700 | 21700 | 21650 | 726 |
| 256 | 20250414 | 142900 | 14471979800 | 21700 | 21600 | 21700 | 21600 | 1438 |
| 257 | 20250414 | 142800 | 14440904550 | 21600 | 21650 | 21650 | 21600 | 652 |
| 258 | 20250414 | 142700 | 14426804000 | 21650 | 21650 | 21650 | 21650 | 340 |
| 259 | 20250414 | 142600 | 14419443000 | 21650 | 21650 | 21650 | 21650 | 46 |
| 260 | 20250414 | 142500 | 14418447100 | 21650 | 21650 | 21700 | 21650 | 563 |
| 261 | 20250414 | 142400 | 14406248100 | 21650 | 21700 | 21700 | 21650 | 293 |
| 262 | 20250414 | 142300 | 14399903100 | 21700 | 21700 | 21700 | 21650 | 129 |
| 263 | 20250414 | 142200 | 14397109950 | 21700 | 21675 | 21700 | 21650 | 242 |
| 264 | 20250414 | 142100 | 14391869475 | 21650 | 21650 | 21700 | 21650 | 501 |
| 265 | 20250414 | 142000 | 14381022325 | 21700 | 21650 | 21700 | 21650 | 438 |
| 266 | 20250414 | 141900 | 14371538375 | 21650 | 21700 | 21700 | 21650 | 924 |
| 267 | 20250414 | 141800 | 14351531275 | 21650 | 21700 | 21700 | 21650 | 906 |
| 268 | 20250414 | 141700 | 14331902675 | 21700 | 21750 | 21750 | 21700 | 1408 |
| 269 | 20250414 | 141600 | 14301349025 | 21700 | 21750 | 21800 | 21700 | 1013 |
| 270 | 20250414 | 141500 | 14279304225 | 21800 | 21800 | 21800 | 21750 | 416 |
| 271 | 20250414 | 141400 | 14270241075 | 21800 | 21800 | 21800 | 21750 | 311 |
| 272 | 20250414 | 141300 | 14263461475 | 21750 | 21800 | 21800 | 21750 | 876 |
| 273 | 20250414 | 141200 | 14244406625 | 21800 | 21800 | 21800 | 21750 | 194 |
| 274 | 20250414 | 141100 | 14240183425 | 21750 | 21750 | 21750 | 21700 | 327 |
| 275 | 20250414 | 141000 | 14233074475 | 21750 | 21700 | 21750 | 21700 | 190 |
| 276 | 20250414 | 140900 | 14228943725 | 21700 | 21650 | 21850 | 21650 | 813 |
| 277 | 20250414 | 140800 | 14211306625 | 21650 | 21700 | 21700 | 21650 | 442 |
| 278 | 20250414 | 140700 | 14201719125 | 21600 | 21600 | 21600 | 21550 | 641 |
| 279 | 20250414 | 140600 | 14187877925 | 21600 | 21650 | 21800 | 21550 | 2382 |
| 280 | 20250414 | 140500 | 14136320575 | 21650 | 21700 | 21700 | 21600 | 1391 |
| 281 | 20250414 | 140400 | 14106244725 | 21700 | 21650 | 21700 | 21650 | 836 |
| 282 | 20250414 | 140300 | 14088144525 | 21700 | 21850 | 21850 | 21650 | 2193 |
| 283 | 20250414 | 140200 | 14040619875 | 21850 | 21700 | 21850 | 21700 | 811 |
| 284 | 20250414 | 140100 | 14023017575 | 21700 | 21650 | 21775 | 21650 | 1189 |
| 285 | 20250414 | 140000 | 13997223825 | 21650 | 21700 | 21700 | 21650 | 629 |
| 286 | 20250414 | 135900 | 13983586225 | 21650 | 21700 | 21700 | 21650 | 1696 |
| 287 | 20250414 | 135800 | 13946807525 | 21700 | 21800 | 21850 | 21650 | 528 |
| 288 | 20250414 | 135700 | 13935310525 | 21800 | 21800 | 21800 | 21650 | 2380 |
| 289 | 20250414 | 135600 | 13883676575 | 21750 | 21775 | 21800 | 21700 | 1378 |
| 290 | 20250414 | 135500 | 13853732575 | 21750 | 21800 | 21800 | 21700 | 1742 |
| 291 | 20250414 | 135400 | 13815836025 | 21800 | 21850 | 21850 | 21750 | 795 |
| 292 | 20250414 | 135300 | 13798503700 | 21850 | 21950 | 21950 | 21800 | 1021 |
| 293 | 20250414 | 135200 | 13776170000 | 21950 | 21950 | 22000 | 21950 | 431 |
| 294 | 20250414 | 135100 | 13766706825 | 21950 | 21950 | 22000 | 21950 | 1158 |
| 295 | 20250414 | 135000 | 13741257125 | 21950 | 21950 | 22050 | 21900 | 1642 |
| 296 | 20250414 | 134900 | 13705167375 | 21950 | 21950 | 22050 | 21900 | 1724 |
| 297 | 20250414 | 134800 | 13667291075 | 21950 | 22050 | 22100 | 21950 | 4928 |
| 298 | 20250414 | 134700 | 13558723275 | 22000 | 21950 | 22100 | 21900 | 8008 |
| 299 | 20250414 | 134600 | 13382453600 | 21950 | 21850 | 21950 | 21800 | 1980 |
| 300 | 20250414 | 134500 | 13339110700 | 21850 | 21650 | 21850 | 21650 | 838 |
| 301 | 20250414 | 134400 | 13320877850 | 21650 | 21750 | 21750 | 21650 | 585 |
| 302 | 20250414 | 134300 | 13308184500 | 21750 | 21750 | 21750 | 21700 | 454 |
| 303 | 20250414 | 134200 | 13298331200 | 21700 | 21700 | 21800 | 21700 | 269 |
| 304 | 20250414 | 134100 | 13292492750 | 21800 | 21800 | 21800 | 21700 | 1292 |
| 305 | 20250414 | 134000 | 13264389050 | 21750 | 21900 | 21900 | 21750 | 2080 |
| 306 | 20250414 | 133900 | 13218996600 | 21850 | 21800 | 21900 | 21800 | 806 |
| 307 | 20250414 | 133800 | 13201369250 | 21800 | 21850 | 21850 | 21800 | 953 |
| 308 | 20250414 | 133700 | 13180567800 | 21850 | 21800 | 21850 | 21800 | 604 |
| 309 | 20250414 | 133600 | 13167376900 | 21800 | 21850 | 21900 | 21800 | 489 |
| 310 | 20250414 | 133500 | 13156692900 | 21850 | 21900 | 21900 | 21850 | 311 |
| 311 | 20250414 | 133400 | 13149894950 | 21900 | 21700 | 21900 | 21700 | 2214 |
| 312 | 20250414 | 133300 | 13101594900 | 21700 | 21750 | 21775 | 21700 | 2532 |
| 313 | 20250414 | 133200 | 13046605725 | 21750 | 21750 | 21750 | 21700 | 209 |
| 314 | 20250414 | 133100 | 13042060475 | 21750 | 21750 | 21750 | 21750 | 50 |
| 315 | 20250414 | 133000 | 13040972975 | 21750 | 21700 | 21750 | 21700 | 340 |
| 316 | 20250414 | 132900 | 13033588125 | 21650 | 21750 | 21750 | 21650 | 2059 |
| 317 | 20250414 | 132800 | 12988861225 | 21750 | 21750 | 21750 | 21700 | 435 |
| 318 | 20250414 | 132700 | 12979407675 | 21750 | 21750 | 21800 | 21750 | 2425 |
| 319 | 20250414 | 132600 | 12926657075 | 21775 | 21800 | 21800 | 21750 | 986 |
| 320 | 20250414 | 132500 | 12905186600 | 21800 | 21800 | 21800 | 21750 | 229 |
| 321 | 20250414 | 132400 | 12900195800 | 21800 | 21800 | 21800 | 21750 | 346 |
| 322 | 20250414 | 132300 | 12892653600 | 21800 | 21800 | 21850 | 21800 | 1450 |
| 323 | 20250414 | 132200 | 12861031800 | 21800 | 21800 | 21850 | 21800 | 1685 |
| 324 | 20250414 | 132100 | 12824237450 | 21850 | 21700 | 21850 | 21700 | 354 |
| 325 | 20250414 | 132000 | 12816547100 | 21700 | 21850 | 21850 | 21700 | 1190 |
| 326 | 20250414 | 131900 | 12790602400 | 21800 | 21700 | 21850 | 21700 | 1225 |
| 327 | 20250414 | 131800 | 12763876150 | 21800 | 21700 | 21800 | 21650 | 3238 |
| 328 | 20250414 | 131700 | 12693548000 | 21700 | 21800 | 21850 | 21700 | 1729 |
| 329 | 20250414 | 131600 | 12655890650 | 21850 | 21750 | 21850 | 21750 | 1705 |
| 330 | 20250414 | 131500 | 12618690450 | 21750 | 21700 | 21750 | 21650 | 1565 |
| 331 | 20250414 | 131400 | 12584692025 | 21700 | 21900 | 21950 | 21700 | 4726 |
| 332 | 20250414 | 131300 | 12481630275 | 21900 | 21650 | 21950 | 21650 | 11172 |
| 333 | 20250414 | 131200 | 12237834175 | 21650 | 21600 | 21650 | 21600 | 1432 |
| 334 | 20250414 | 131100 | 12206864225 | 21600 | 21500 | 21650 | 21500 | 4664 |
| 335 | 20250414 | 131000 | 12106386425 | 21500 | 21450 | 21500 | 21450 | 62 |
| 336 | 20250414 | 130900 | 12105054225 | 21450 | 21450 | 21450 | 21400 | 190 |
| 337 | 20250414 | 130800 | 12100979725 | 21450 | 21350 | 21450 | 21300 | 850 |
| 338 | 20250414 | 130700 | 12082756825 | 21400 | 21350 | 21400 | 21350 | 217 |
| 339 | 20250414 | 130600 | 12078123725 | 21350 | 21350 | 21350 | 21300 | 460 |
| 340 | 20250414 | 130500 | 12068302925 | 21350 | 21300 | 21400 | 21300 | 426 |
| 341 | 20250414 | 130400 | 12059213175 | 21300 | 21350 | 21400 | 21300 | 1430 |
| 342 | 20250414 | 130300 | 12028627775 | 21350 | 21350 | 21350 | 21350 | 31 |
| 343 | 20250414 | 130200 | 12027965925 | 21350 | 21400 | 21450 | 21350 | 803 |
| 344 | 20250414 | 130100 | 12010797475 | 21400 | 21400 | 21450 | 21400 | 488 |
| 345 | 20250414 | 130000 | 12000350675 | 21400 | 21450 | 21450 | 21400 | 96 |
| 346 | 20250414 | 125900 | 11998294075 | 21450 | 21450 | 21450 | 21450 | 493 |
| 347 | 20250414 | 125800 | 11987719225 | 21450 | 21400 | 21450 | 21400 | 665 |
| 348 | 20250414 | 125700 | 11973486725 | 21400 | 21350 | 21400 | 21350 | 158 |
| 349 | 20250414 | 125600 | 11970109725 | 21350 | 21400 | 21400 | 21350 | 427 |
| 350 | 20250414 | 125500 | 11960975175 | 21400 | 21300 | 21400 | 21300 | 16 |
| 351 | 20250414 | 125400 | 11960632875 | 21400 | 21350 | 21400 | 21350 | 705 |
| 352 | 20250414 | 125300 | 11945550975 | 21400 | 21350 | 21400 | 21350 | 86 |
| 353 | 20250414 | 125200 | 11943714075 | 21350 | 21300 | 21350 | 21300 | 256 |
| 354 | 20250414 | 125100 | 11938258325 | 21300 | 21300 | 21300 | 21250 | 626 |
| 355 | 20250414 | 125000 | 11924942575 | 21250 | 21350 | 21350 | 21250 | 121 |
| 356 | 20250414 | 124900 | 11922365525 | 21300 | 21350 | 21350 | 21250 | 172 |
| 357 | 20250414 | 124800 | 11918703175 | 21250 | 21250 | 21350 | 21200 | 1948 |
| 358 | 20250414 | 124700 | 11877315475 | 21250 | 21250 | 21250 | 21250 | 304 |
| 359 | 20250414 | 124600 | 11870855475 | 21250 | 21275 | 21300 | 21250 | 189 |
| 360 | 20250414 | 124500 | 11866839025 | 21200 | 21250 | 21250 | 21200 | 1877 |
| 361 | 20250414 | 124400 | 11826986275 | 21300 | 21300 | 21300 | 21250 | 2542 |
| 362 | 20250414 | 124300 | 11772877925 | 21300 | 21400 | 21400 | 21300 | 1469 |
| 363 | 20250414 | 124200 | 11741515025 | 21400 | 21400 | 21400 | 21400 | 11 |
| 364 | 20250414 | 124100 | 11741279625 | 21400 | 21450 | 21450 | 21350 | 630 |
| 365 | 20250414 | 124000 | 11727807075 | 21350 | 21400 | 21450 | 21350 | 770 |
| 366 | 20250414 | 123900 | 11711353975 | 21450 | 21450 | 21450 | 21450 | 176 |
| 367 | 20250414 | 123800 | 11707578775 | 21400 | 21400 | 21450 | 21400 | 401 |
| 368 | 20250414 | 123700 | 11698982375 | 21400 | 21450 | 21450 | 21350 | 33 |
| 369 | 20250414 | 123600 | 11698276125 | 21350 | 21450 | 21450 | 21350 | 188 |
| 370 | 20250414 | 123500 | 11694259825 | 21450 | 21400 | 21450 | 21400 | 99 |
| 371 | 20250414 | 123400 | 11692141125 | 21400 | 21450 | 21450 | 21400 | 684 |
| 372 | 20250414 | 123300 | 11677502575 | 21450 | 21400 | 21450 | 21400 | 36 |
| 373 | 20250414 | 123200 | 11676731375 | 21450 | 21400 | 21450 | 21400 | 472 |
| 374 | 20250414 | 123100 | 11666627725 | 21400 | 21400 | 21450 | 21400 | 134 |
| 375 | 20250414 | 123000 | 11663760075 | 21400 | 21450 | 21450 | 21400 | 18 |
| 376 | 20250414 | 122900 | 11663374125 | 21450 | 21400 | 21450 | 21350 | 314 |
| 377 | 20250414 | 122800 | 11656653525 | 21400 | 21400 | 21400 | 21350 | 79 |
| 378 | 20250414 | 122700 | 11654965425 | 21400 | 21400 | 21400 | 21400 | 444 |
| 379 | 20250414 | 122600 | 11645463825 | 21350 | 21375 | 21400 | 21350 | 779 |
| 380 | 20250414 | 122500 | 11628831600 | 21350 | 21400 | 21400 | 21350 | 102 |
| 381 | 20250414 | 122400 | 11626650050 | 21450 | 21450 | 21450 | 21400 | 902 |
| 382 | 20250414 | 122300 | 11607346900 | 21400 | 21500 | 21500 | 21400 | 89 |
| 383 | 20250414 | 122200 | 11605439300 | 21500 | 21450 | 21500 | 21400 | 711 |
| 384 | 20250414 | 122100 | 11590212850 | 21450 | 21450 | 21450 | 21450 | 977 |
| 385 | 20250414 | 122000 | 11569256200 | 21450 | 21500 | 21500 | 21450 | 248 |
| 386 | 20250414 | 121900 | 11563936000 | 21450 | 21500 | 21500 | 21450 | 422 |
| 387 | 20250414 | 121800 | 11554876150 | 21500 | 21450 | 21500 | 21450 | 251 |
| 388 | 20250414 | 121700 | 11549482850 | 21500 | 21500 | 21500 | 21500 | 42 |
| 389 | 20250414 | 121600 | 11548579850 | 21450 | 21450 | 21500 | 21450 | 1379 |
| 390 | 20250414 | 121500 | 11518986100 | 21450 | 21450 | 21450 | 21450 | 605 |
| 391 | 20250414 | 121400 | 11506008850 | 21500 | 21450 | 21550 | 21450 | 598 |
| 392 | 20250414 | 121300 | 11493168150 | 21525 | 21550 | 21550 | 21450 | 114 |
| 393 | 20250414 | 121200 | 11490719625 | 21450 | 21500 | 21550 | 21450 | 3034 |
| 394 | 20250414 | 121100 | 11425630225 | 21500 | 21500 | 21500 | 21500 | 121 |
| 395 | 20250414 | 121000 | 11423028725 | 21500 | 21550 | 21550 | 21450 | 1837 |
| 396 | 20250414 | 120900 | 11383619675 | 21550 | 21450 | 21550 | 21450 | 106 |
| 397 | 20250414 | 120800 | 11381340475 | 21450 | 21600 | 21600 | 21450 | 1732 |
| 398 | 20250414 | 120700 | 11344126675 | 21550 | 21550 | 21550 | 21550 | 81 |
| 399 | 20250414 | 120600 | 11342381125 | 21600 | 21500 | 21600 | 21450 | 649 |
| 400 | 20250414 | 120500 | 11328434575 | 21550 | 21550 | 21550 | 21500 | 400 |
| 401 | 20250414 | 120400 | 11319820825 | 21550 | 21500 | 21550 | 21500 | 201 |
| 402 | 20250414 | 120300 | 11315491575 | 21550 | 21500 | 21550 | 21500 | 1305 |
| 403 | 20250414 | 120200 | 11287434025 | 21550 | 21550 | 21600 | 21550 | 187 |
| 404 | 20250414 | 120100 | 11283399575 | 21550 | 21600 | 21600 | 21500 | 473 |
| 405 | 20250414 | 120000 | 11273215975 | 21550 | 21550 | 21550 | 21550 | 68 |
| 406 | 20250414 | 115900 | 11271750575 | 21550 | 21550 | 21600 | 21550 | 329 |
| 407 | 20250414 | 115800 | 11264659025 | 21550 | 21550 | 21550 | 21550 | 435 |
| 408 | 20250414 | 115700 | 11255284775 | 21600 | 21550 | 21600 | 21550 | 258 |
| 409 | 20250414 | 115600 | 11249724575 | 21550 | 21550 | 21600 | 21550 | 198 |
| 410 | 20250414 | 115500 | 11245456175 | 21550 | 21600 | 21650 | 21550 | 190 |
| 411 | 20250414 | 115400 | 11241350375 | 21600 | 21550 | 21600 | 21550 | 437 |
| 412 | 20250414 | 115300 | 11231929625 | 21550 | 21550 | 21600 | 21550 | 256 |
| 413 | 20250414 | 115200 | 11226412775 | 21600 | 21550 | 21600 | 21550 | 1451 |
| 414 | 20250414 | 115100 | 11195138825 | 21550 | 21600 | 21600 | 21550 | 994 |
| 415 | 20250414 | 115000 | 11173682975 | 21600 | 21625 | 21650 | 21600 | 1388 |
| 416 | 20250414 | 114900 | 11143691725 | 21625 | 21650 | 21650 | 21600 | 49 |
| 417 | 20250414 | 114800 | 11142632550 | 21650 | 21650 | 21650 | 21600 | 107 |
| 418 | 20250414 | 114700 | 11140316100 | 21650 | 21600 | 21650 | 21600 | 182 |
| 419 | 20250414 | 114600 | 11136380300 | 21650 | 21625 | 21650 | 21550 | 2799 |
| 420 | 20250414 | 114500 | 11075988500 | 21650 | 21550 | 21650 | 21550 | 960 |
| 421 | 20250414 | 114400 | 11055246500 | 21550 | 21550 | 21600 | 21500 | 753 |
| 422 | 20250414 | 114300 | 11039017800 | 21500 | 21600 | 21600 | 21500 | 466 |
| 423 | 20250414 | 114200 | 11028978925 | 21600 | 21600 | 21600 | 21600 | 178 |
| 424 | 20250414 | 114100 | 11025134125 | 21600 | 21600 | 21600 | 21550 | 124 |
| 425 | 20250414 | 114000 | 11022458225 | 21650 | 21650 | 21650 | 21550 | 987 |
| 426 | 20250414 | 113900 | 11001129375 | 21650 | 21600 | 21650 | 21600 | 838 |
| 427 | 20250414 | 113800 | 10983028325 | 21600 | 21500 | 21600 | 21500 | 1018 |
| 428 | 20250414 | 113700 | 10961101175 | 21500 | 21450 | 21500 | 21450 | 2573 |
| 429 | 20250414 | 113600 | 10905899075 | 21450 | 21475 | 21475 | 21450 | 84 |
| 430 | 20250414 | 113500 | 10904097000 | 21475 | 21500 | 21500 | 21450 | 631 |
| 431 | 20250414 | 113400 | 10890561400 | 21450 | 21550 | 21550 | 21450 | 238 |
| 432 | 20250414 | 113300 | 10885448500 | 21550 | 21500 | 21550 | 21500 | 378 |
| 433 | 20250414 | 113200 | 10877317600 | 21500 | 21550 | 21550 | 21500 | 420 |
| 434 | 20250414 | 113100 | 10868270500 | 21550 | 21500 | 21550 | 21450 | 291 |
| 435 | 20250414 | 113000 | 10862016000 | 21500 | 21550 | 21550 | 21500 | 192 |
| 436 | 20250414 | 112900 | 10857887900 | 21550 | 21500 | 21550 | 21450 | 890 |
| 437 | 20250414 | 112800 | 10838747100 | 21450 | 21400 | 21500 | 21400 | 1151 |
| 438 | 20250414 | 112700 | 10814052000 | 21400 | 21400 | 21450 | 21400 | 434 |
| 439 | 20250414 | 112600 | 10804764025 | 21350 | 21375 | 21450 | 21350 | 880 |
| 440 | 20250414 | 112500 | 10785951525 | 21400 | 21400 | 21400 | 21350 | 37 |
| 441 | 20250414 | 112400 | 10785159825 | 21400 | 21400 | 21400 | 21350 | 1435 |
| 442 | 20250414 | 112300 | 10754451325 | 21400 | 21400 | 21400 | 21350 | 184 |
| 443 | 20250414 | 112200 | 10750514825 | 21400 | 21350 | 21400 | 21350 | 654 |
| 444 | 20250414 | 112100 | 10736547125 | 21350 | 21300 | 21350 | 21300 | 43 |
| 445 | 20250414 | 112000 | 10735630625 | 21400 | 21350 | 21400 | 21300 | 741 |
| 446 | 20250414 | 111900 | 10719812775 | 21350 | 21350 | 21400 | 21300 | 1063 |
| 447 | 20250414 | 111800 | 10697115375 | 21400 | 21350 | 21400 | 21350 | 132 |
| 448 | 20250414 | 111700 | 10694296225 | 21350 | 21300 | 21350 | 21300 | 291 |
| 449 | 20250414 | 111600 | 10688097725 | 21300 | 21400 | 21400 | 21300 | 136 |
| 450 | 20250414 | 111500 | 10685187625 | 21400 | 21350 | 21400 | 21350 | 92 |
| 451 | 20250414 | 111400 | 10683221575 | 21350 | 21350 | 21350 | 21300 | 1189 |
| 452 | 20250414 | 111300 | 10657862025 | 21350 | 21350 | 21400 | 21300 | 974 |
| 453 | 20250414 | 111200 | 10637099725 | 21300 | 21250 | 21300 | 21200 | 232 |
| 454 | 20250414 | 111100 | 10632160775 | 21300 | 21300 | 21300 | 21200 | 313 |
| 455 | 20250414 | 111000 | 10625513225 | 21300 | 21250 | 21300 | 21250 | 435 |
| 456 | 20250414 | 110900 | 10616262625 | 21200 | 21250 | 21300 | 21200 | 1122 |
| 457 | 20250414 | 110800 | 10592422475 | 21200 | 21150 | 21250 | 21150 | 809 |
| 458 | 20250414 | 110700 | 10575283075 | 21150 | 21175 | 21200 | 21150 | 1302 |
| 459 | 20250414 | 110600 | 10547741400 | 21200 | 21200 | 21225 | 21150 | 1193 |
| 460 | 20250414 | 110500 | 10522464375 | 21200 | 21200 | 21250 | 21150 | 895 |
| 461 | 20250414 | 110400 | 10503485725 | 21200 | 21200 | 21225 | 21150 | 905 |
| 462 | 20250414 | 110300 | 10484304425 | 21200 | 21250 | 21250 | 21200 | 1524 |
| 463 | 20250414 | 110200 | 10451988325 | 21250 | 21300 | 21300 | 21250 | 746 |
| 464 | 20250414 | 110100 | 10436110675 | 21300 | 21300 | 21300 | 21250 | 171 |
| 465 | 20250414 | 110000 | 10432475275 | 21250 | 21300 | 21300 | 21250 | 143 |
| 466 | 20250414 | 105900 | 10429434375 | 21250 | 21200 | 21250 | 21200 | 1470 |
| 467 | 20250414 | 105800 | 10398233225 | 21250 | 21350 | 21350 | 21200 | 1737 |
| 468 | 20250414 | 105700 | 10361326900 | 21350 | 21300 | 21400 | 21300 | 313 |
| 469 | 20250414 | 105600 | 10354635750 | 21350 | 21250 | 21400 | 21250 | 1186 |
| 470 | 20250414 | 105500 | 10329379400 | 21250 | 21250 | 21250 | 21250 | 233 |
| 471 | 20250414 | 105400 | 10324428150 | 21200 | 21225 | 21225 | 21200 | 234 |
| 472 | 20250414 | 105300 | 10319467275 | 21200 | 21250 | 21250 | 21200 | 1034 |
| 473 | 20250414 | 105200 | 10297527825 | 21250 | 21250 | 21250 | 21200 | 841 |
| 474 | 20250414 | 105100 | 10279673500 | 21200 | 21250 | 21250 | 21200 | 372 |
| 475 | 20250414 | 105000 | 10271783150 | 21250 | 21300 | 21350 | 21250 | 1094 |
| 476 | 20250414 | 104900 | 10248499100 | 21300 | 21350 | 21350 | 21300 | 225 |
| 477 | 20250414 | 104800 | 10243697550 | 21350 | 21200 | 21350 | 21200 | 1348 |
| 478 | 20250414 | 104700 | 10215021800 | 21250 | 21250 | 21275 | 21200 | 666 |
| 479 | 20250414 | 104600 | 10200890925 | 21250 | 21200 | 21250 | 21200 | 1232 |
| 480 | 20250414 | 104500 | 10174754325 | 21200 | 21200 | 21250 | 21150 | 2838 |
| 481 | 20250414 | 104400 | 10114557075 | 21250 | 21250 | 21300 | 21250 | 1156 |
| 482 | 20250414 | 104300 | 10089990125 | 21250 | 21250 | 21350 | 21200 | 3566 |
| 483 | 20250414 | 104200 | 10014296350 | 21250 | 21300 | 21350 | 21250 | 2368 |
| 484 | 20250414 | 104100 | 9963946500 | 21300 | 21450 | 21450 | 21300 | 2950 |
| 485 | 20250414 | 104000 | 9901030550 | 21400 | 21400 | 21450 | 21400 | 1177 |
| 486 | 20250414 | 103900 | 9875842650 | 21400 | 21350 | 21450 | 21350 | 1033 |
| 487 | 20250414 | 103800 | 9853759300 | 21400 | 21450 | 21450 | 21350 | 710 |
| 488 | 20250414 | 103700 | 9838568350 | 21450 | 21450 | 21450 | 21400 | 801 |
| 489 | 20250414 | 103600 | 9821426600 | 21450 | 21400 | 21450 | 21400 | 389 |
| 490 | 20250414 | 103500 | 9813101350 | 21400 | 21450 | 21450 | 21400 | 233 |
| 491 | 20250414 | 103400 | 9808115000 | 21450 | 21500 | 21500 | 21400 | 845 |
| 492 | 20250414 | 103300 | 9789987300 | 21450 | 21450 | 21500 | 21450 | 549 |
| 493 | 20250414 | 103200 | 9778210900 | 21450 | 21450 | 21450 | 21400 | 173 |
| 494 | 20250414 | 103100 | 9774504150 | 21450 | 21450 | 21450 | 21400 | 456 |
| 495 | 20250414 | 103000 | 9764734600 | 21400 | 21400 | 21450 | 21400 | 401 |
| 496 | 20250414 | 102900 | 9756148900 | 21450 | 21350 | 21450 | 21350 | 457 |
| 497 | 20250414 | 102800 | 9746385850 | 21350 | 21450 | 21450 | 21350 | 1206 |
| 498 | 20250414 | 102700 | 9720604475 | 21450 | 21450 | 21500 | 21400 | 627 |
| 499 | 20250414 | 102600 | 9707170225 | 21500 | 21450 | 21500 | 21450 | 295 |
| 500 | 20250414 | 102500 | 9700830275 | 21500 | 21450 | 21500 | 21450 | 1109 |
| 501 | 20250414 | 102400 | 9677013850 | 21450 | 21550 | 21550 | 21450 | 403 |
| 502 | 20250414 | 102300 | 9668349650 | 21500 | 21525 | 21525 | 21500 | 235 |
| 503 | 20250414 | 102200 | 9663297100 | 21500 | 21450 | 21500 | 21450 | 1085 |
| 504 | 20250414 | 102100 | 9639988300 | 21450 | 21500 | 21500 | 21400 | 126 |
| 505 | 20250414 | 102000 | 9637285050 | 21500 | 21450 | 21500 | 21350 | 885 |
| 506 | 20250414 | 101900 | 9618322900 | 21450 | 21450 | 21450 | 21400 | 308 |
| 507 | 20250414 | 101800 | 9611726400 | 21400 | 21400 | 21400 | 21350 | 612 |
| 508 | 20250414 | 101700 | 9598631200 | 21400 | 21350 | 21400 | 21350 | 813 |
| 509 | 20250414 | 101600 | 9581273500 | 21350 | 21400 | 21450 | 21300 | 4005 |
| 510 | 20250414 | 101500 | 9495802100 | 21400 | 21400 | 21500 | 21400 | 1329 |
| 511 | 20250414 | 101400 | 9467354900 | 21400 | 21450 | 21550 | 21350 | 4175 |
| 512 | 20250414 | 101300 | 9377967550 | 21450 | 21600 | 21600 | 21450 | 1304 |
| 513 | 20250414 | 101200 | 9349907300 | 21550 | 21550 | 21600 | 21550 | 639 |
| 514 | 20250414 | 101100 | 9336121450 | 21550 | 21500 | 21550 | 21450 | 1387 |
| 515 | 20250414 | 101000 | 9306300450 | 21550 | 21550 | 21600 | 21450 | 4413 |
| 516 | 20250414 | 100900 | 9211391450 | 21600 | 21650 | 21650 | 21550 | 2199 |
| 517 | 20250414 | 100800 | 9163933425 | 21600 | 21650 | 21700 | 21600 | 1392 |
| 518 | 20250414 | 100700 | 9133816225 | 21700 | 21700 | 21700 | 21650 | 802 |
| 519 | 20250414 | 100600 | 9116445125 | 21700 | 21600 | 21700 | 21600 | 1024 |
| 520 | 20250414 | 100500 | 9094244325 | 21650 | 21600 | 21700 | 21550 | 3493 |
| 521 | 20250414 | 100400 | 9018787675 | 21600 | 21650 | 21650 | 21600 | 1750 |
| 522 | 20250414 | 100300 | 8980936175 | 21650 | 21650 | 21700 | 21600 | 768 |
| 523 | 20250414 | 100200 | 8964308975 | 21650 | 21650 | 21700 | 21650 | 731 |
| 524 | 20250414 | 100100 | 8948472125 | 21650 | 21700 | 21700 | 21550 | 1369 |
| 525 | 20250414 | 100000 | 8918867275 | 21700 | 21700 | 21750 | 21550 | 4414 |
| 526 | 20250414 | 095900 | 8823375250 | 21700 | 21800 | 21850 | 21700 | 1438 |
| 527 | 20250414 | 095800 | 8792122550 | 21750 | 21850 | 21850 | 21700 | 1014 |
| 528 | 20250414 | 095700 | 8770079450 | 21850 | 21650 | 21850 | 21600 | 2336 |
| 529 | 20250414 | 095600 | 8719412450 | 21650 | 21850 | 21850 | 21650 | 1647 |
| 530 | 20250414 | 095500 | 8683624775 | 21900 | 21800 | 21900 | 21700 | 2016 |
| 531 | 20250414 | 095400 | 8639751350 | 21800 | 21900 | 21950 | 21750 | 4429 |
| 532 | 20250414 | 095300 | 8542956950 | 21900 | 21950 | 21950 | 21850 | 1466 |
| 533 | 20250414 | 095200 | 8510842600 | 21950 | 21750 | 22000 | 21700 | 2389 |
| 534 | 20250414 | 095100 | 8458497500 | 21750 | 22000 | 22050 | 21750 | 6614 |
| 535 | 20250414 | 095000 | 8313612950 | 21950 | 22000 | 22050 | 21850 | 5680 |
| 536 | 20250414 | 094900 | 8189113500 | 22050 | 21825 | 22100 | 21800 | 20260 |
| 537 | 20250414 | 094800 | 7744007675 | 21850 | 21800 | 21850 | 21750 | 8369 |
| 538 | 20250414 | 094700 | 7561584200 | 21800 | 21550 | 21850 | 21500 | 19251 |
| 539 | 20250414 | 094600 | 7143760450 | 21550 | 21400 | 21550 | 21400 | 6777 |
| 540 | 20250414 | 094500 | 6998275050 | 21400 | 21300 | 21400 | 21250 | 1376 |
| 541 | 20250414 | 094400 | 6968904325 | 21250 | 21300 | 21350 | 21250 | 2558 |
| 542 | 20250414 | 094300 | 6914422425 | 21300 | 21200 | 21300 | 21150 | 3220 |
| 543 | 20250414 | 094200 | 6846067800 | 21200 | 21200 | 21250 | 21200 | 1617 |
| 544 | 20250414 | 094100 | 6811740100 | 21200 | 21150 | 21200 | 21050 | 2317 |
| 545 | 20250414 | 094000 | 6762827700 | 21100 | 21050 | 21150 | 21050 | 1853 |
| 546 | 20250414 | 093900 | 6723792400 | 21100 | 21100 | 21125 | 21050 | 3486 |
| 547 | 20250414 | 093800 | 6650292450 | 21100 | 21100 | 21150 | 21050 | 1241 |
| 548 | 20250414 | 093700 | 6624108550 | 21100 | 21100 | 21150 | 21050 | 1385 |
| 549 | 20250414 | 093600 | 6594877050 | 21100 | 21150 | 21150 | 21100 | 1192 |
| 550 | 20250414 | 093500 | 6569667525 | 21150 | 21100 | 21150 | 21050 | 2321 |
| 551 | 20250414 | 093400 | 6520772675 | 21050 | 21100 | 21100 | 21050 | 3169 |
| 552 | 20250414 | 093300 | 6454013375 | 21100 | 21100 | 21100 | 21050 | 2898 |
| 553 | 20250414 | 093200 | 6392950125 | 21100 | 21250 | 21250 | 21050 | 2411 |
| 554 | 20250414 | 093100 | 6342021125 | 21250 | 21150 | 21250 | 21050 | 6022 |
| 555 | 20250414 | 093000 | 6214676550 | 21100 | 21150 | 21150 | 21100 | 1849 |
| 556 | 20250414 | 092900 | 6175627100 | 21200 | 21250 | 21250 | 21150 | 1943 |
| 557 | 20250414 | 092800 | 6134474800 | 21250 | 21100 | 21250 | 21100 | 2770 |
| 558 | 20250414 | 092700 | 6075849550 | 21150 | 21150 | 21150 | 21050 | 4638 |
| 559 | 20250414 | 092600 | 5978033725 | 21150 | 21150 | 21200 | 21100 | 2426 |
| 560 | 20250414 | 092500 | 5926791875 | 21125 | 21250 | 21300 | 21100 | 3588 |
| 561 | 20250414 | 092400 | 5850839075 | 21250 | 21300 | 21300 | 21200 | 1380 |
| 562 | 20250414 | 092300 | 5821563075 | 21250 | 21400 | 21400 | 21200 | 1417 |
| 563 | 20250414 | 092200 | 5791455875 | 21400 | 21300 | 21450 | 21250 | 1577 |
| 564 | 20250414 | 092100 | 5757780475 | 21400 | 21300 | 21400 | 21100 | 3909 |
| 565 | 20250414 | 092000 | 5674731425 | 21300 | 21450 | 21450 | 21150 | 6087 |
| 566 | 20250414 | 091900 | 5545023375 | 21450 | 21550 | 21600 | 21350 | 4994 |
| 567 | 20250414 | 091800 | 5437678525 | 21550 | 21450 | 21550 | 21400 | 2898 |
| 568 | 20250414 | 091700 | 5375442075 | 21450 | 21250 | 21600 | 21200 | 12336 |
| 569 | 20250414 | 091600 | 5110975625 | 21200 | 21050 | 21250 | 21000 | 6253 |
| 570 | 20250414 | 091500 | 4979357075 | 21050 | 21000 | 21100 | 20950 | 7384 |
| 571 | 20250414 | 091400 | 4824310725 | 21000 | 21050 | 21100 | 21000 | 6362 |
| 572 | 20250414 | 091300 | 4690497375 | 21100 | 21400 | 21400 | 21000 | 6642 |
| 573 | 20250414 | 091200 | 4550236575 | 21350 | 21350 | 21500 | 21250 | 4553 |
| 574 | 20250414 | 091100 | 4452965075 | 21350 | 21400 | 21600 | 21250 | 9930 |
| 575 | 20250414 | 091000 | 4239721925 | 21400 | 21100 | 21450 | 21000 | 12745 |
| 576 | 20250414 | 090900 | 3968068350 | 21100 | 21150 | 21200 | 21050 | 8830 |
| 577 | 20250414 | 090800 | 3781688975 | 21150 | 21075 | 21200 | 21050 | 6868 |
| 578 | 20250414 | 090700 | 3636453625 | 21050 | 21000 | 21150 | 20950 | 6053 |
| 579 | 20250414 | 090600 | 3509127850 | 20950 | 21000 | 21050 | 20750 | 13231 |
| 580 | 20250414 | 090500 | 3231969700 | 20950 | 20900 | 21050 | 20650 | 17697 |
| 581 | 20250414 | 090400 | 2863724000 | 20900 | 20950 | 21050 | 20650 | 27776 |
| 582 | 20250414 | 090300 | 2285052675 | 21100 | 21050 | 21150 | 21000 | 20445 |
| 583 | 20250414 | 090200 | 1854577300 | 21050 | 21150 | 21200 | 20950 | 18801 |
| 584 | 20250414 | 090100 | 1459096650 | 21150 | 21400 | 21600 | 21050 | 26111 |
| 585 | 20250414 | 090000 | 904595200 | 21600 | 21600 | 21800 | 21400 | 40146 |