35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 190600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 3919 |
| 3 | 20250414 | 190500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 4 | 20250414 | 190400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 5 | 20250414 | 190300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 6 | 20250414 | 190200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 7 | 20250414 | 190100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 8 | 20250414 | 190000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 9 | 20250414 | 185900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 10 | 20250414 | 185800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 11 | 20250414 | 185700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 12 | 20250414 | 185600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 13 | 20250414 | 185500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 14 | 20250414 | 185400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 15 | 20250414 | 185300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 16 | 20250414 | 185200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 17 | 20250414 | 185100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 18 | 20250414 | 185000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 19 | 20250414 | 184900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 20 | 20250414 | 184800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 21 | 20250414 | 184700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 22 | 20250414 | 184600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 23 | 20250414 | 184500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 24 | 20250414 | 184400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 25 | 20250414 | 184300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 26 | 20250414 | 184200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 27 | 20250414 | 184100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 28 | 20250414 | 184000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 29 | 20250414 | 183900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 30 | 20250414 | 183800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 31 | 20250414 | 183700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 32 | 20250414 | 183600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 3919 |
| 33 | 20250414 | 183500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 34 | 20250414 | 183400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 35 | 20250414 | 183300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 36 | 20250414 | 183200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 37 | 20250414 | 183100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 38 | 20250414 | 183000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 39 | 20250414 | 182900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 40 | 20250414 | 182800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 41 | 20250414 | 182700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 42 | 20250414 | 182600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 43 | 20250414 | 182500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 44 | 20250414 | 182400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 45 | 20250414 | 182300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 46 | 20250414 | 182200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 47 | 20250414 | 182100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 48 | 20250414 | 182000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 49 | 20250414 | 181900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 50 | 20250414 | 181800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 51 | 20250414 | 181700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 52 | 20250414 | 181600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 53 | 20250414 | 181500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 54 | 20250414 | 181400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 55 | 20250414 | 181300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 56 | 20250414 | 181200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 57 | 20250414 | 181100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 58 | 20250414 | 181000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 59 | 20250414 | 180900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 60 | 20250414 | 180800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 61 | 20250414 | 180700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 62 | 20250414 | 180600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 3919 |
| 63 | 20250414 | 180500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 64 | 20250414 | 180400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 65 | 20250414 | 180300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 66 | 20250414 | 180200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 67 | 20250414 | 180100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 68 | 20250414 | 180000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 69 | 20250414 | 175900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 70 | 20250414 | 175800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 71 | 20250414 | 175700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 72 | 20250414 | 175600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 73 | 20250414 | 175500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 74 | 20250414 | 175400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 75 | 20250414 | 175300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 76 | 20250414 | 175200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 77 | 20250414 | 175100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 78 | 20250414 | 175000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 79 | 20250414 | 174900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 80 | 20250414 | 174800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 81 | 20250414 | 174700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 82 | 20250414 | 174600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 83 | 20250414 | 174500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 84 | 20250414 | 174400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 85 | 20250414 | 174300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 86 | 20250414 | 174200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 87 | 20250414 | 174100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 88 | 20250414 | 174000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 89 | 20250414 | 173900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 90 | 20250414 | 173800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 91 | 20250414 | 173700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 92 | 20250414 | 173600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 3919 |
| 93 | 20250414 | 173500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 94 | 20250414 | 173400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 95 | 20250414 | 173300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 96 | 20250414 | 173200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 97 | 20250414 | 173100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 98 | 20250414 | 173000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 99 | 20250414 | 172900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 100 | 20250414 | 172800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 101 | 20250414 | 172700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 102 | 20250414 | 172600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 103 | 20250414 | 172500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 104 | 20250414 | 172400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 105 | 20250414 | 172300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 106 | 20250414 | 172200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 107 | 20250414 | 172100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 108 | 20250414 | 172000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 109 | 20250414 | 171900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 110 | 20250414 | 171800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 111 | 20250414 | 171700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 112 | 20250414 | 171600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 113 | 20250414 | 171500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 114 | 20250414 | 171400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 115 | 20250414 | 171300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 116 | 20250414 | 171200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 117 | 20250414 | 171100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 118 | 20250414 | 171000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 119 | 20250414 | 170900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 120 | 20250414 | 170800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 121 | 20250414 | 170700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 122 | 20250414 | 170600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 3919 |
| 123 | 20250414 | 170500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 124 | 20250414 | 170400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 125 | 20250414 | 170300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 126 | 20250414 | 170200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 127 | 20250414 | 170100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 128 | 20250414 | 170000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 129 | 20250414 | 165900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 130 | 20250414 | 165800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 131 | 20250414 | 165700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 132 | 20250414 | 165600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 133 | 20250414 | 165500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 134 | 20250414 | 165400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 135 | 20250414 | 165300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 136 | 20250414 | 165200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 137 | 20250414 | 165100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 138 | 20250414 | 165000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 139 | 20250414 | 164900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 140 | 20250414 | 164800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 141 | 20250414 | 164700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 142 | 20250414 | 164600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 143 | 20250414 | 164500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 144 | 20250414 | 164400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 145 | 20250414 | 164300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 146 | 20250414 | 164200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 147 | 20250414 | 164100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 148 | 20250414 | 164000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 149 | 20250414 | 163900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 150 | 20250414 | 163800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 151 | 20250414 | 163700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 152 | 20250414 | 163600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 3919 |
| 153 | 20250414 | 163500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 154 | 20250414 | 163400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 155 | 20250414 | 163300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 156 | 20250414 | 163200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 157 | 20250414 | 163100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 158 | 20250414 | 163000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 159 | 20250414 | 162900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 160 | 20250414 | 162800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 161 | 20250414 | 162700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 162 | 20250414 | 162600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 163 | 20250414 | 162500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 164 | 20250414 | 162400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 165 | 20250414 | 162300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 166 | 20250414 | 162200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 167 | 20250414 | 162100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 168 | 20250414 | 162000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 169 | 20250414 | 161900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 170 | 20250414 | 161800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 171 | 20250414 | 161700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 172 | 20250414 | 161600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 173 | 20250414 | 161500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 174 | 20250414 | 161400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 175 | 20250414 | 161300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 176 | 20250414 | 161200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 177 | 20250414 | 161100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 178 | 20250414 | 161000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 179 | 20250414 | 160900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 180 | 20250414 | 160800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 181 | 20250414 | 160700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 182 | 20250414 | 160600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 3919 |
| 183 | 20250414 | 160500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 184 | 20250414 | 160400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 185 | 20250414 | 160300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 186 | 20250414 | 160200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 187 | 20250414 | 160100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 188 | 20250414 | 160000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 189 | 20250414 | 155900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 190 | 20250414 | 155800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 191 | 20250414 | 155700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 192 | 20250414 | 155600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 193 | 20250414 | 155500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 194 | 20250414 | 155400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 195 | 20250414 | 155300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 196 | 20250414 | 155200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 197 | 20250414 | 155100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 198 | 20250414 | 155000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 199 | 20250414 | 154900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 200 | 20250414 | 154800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 201 | 20250414 | 154700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 202 | 20250414 | 154600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 203 | 20250414 | 154500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 204 | 20250414 | 154400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 205 | 20250414 | 154300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 206 | 20250414 | 154200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 207 | 20250414 | 154100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 208 | 20250414 | 154000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 209 | 20250414 | 153900 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 210 | 20250414 | 153800 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 211 | 20250414 | 153700 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 212 | 20250414 | 153600 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 3919 |
| 213 | 20250414 | 153500 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 214 | 20250414 | 153400 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 215 | 20250414 | 153300 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 216 | 20250414 | 153200 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 217 | 20250414 | 153100 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 0 |
| 218 | 20250414 | 153000 | 10020078050 | 120000 | 120000 | 120000 | 120000 | 3919 |
| 219 | 20250414 | 152900 | 9549798050 | 120500 | 120500 | 120500 | 120500 | 0 |
| 220 | 20250414 | 152800 | 9549798050 | 120500 | 120500 | 120500 | 120500 | 0 |
| 221 | 20250414 | 152700 | 9549798050 | 120500 | 120500 | 120500 | 120500 | 0 |
| 222 | 20250414 | 152600 | 9549798050 | 120500 | 120500 | 120500 | 120500 | 0 |
| 223 | 20250414 | 152500 | 9549798050 | 120500 | 120500 | 120500 | 120500 | 0 |
| 224 | 20250414 | 152400 | 9549798050 | 120500 | 120500 | 120500 | 120500 | 0 |
| 225 | 20250414 | 152300 | 9549798050 | 120500 | 120500 | 120500 | 120500 | 0 |
| 226 | 20250414 | 152200 | 9549798050 | 120500 | 120500 | 120500 | 120500 | 0 |
| 227 | 20250414 | 152100 | 9549798050 | 120500 | 120500 | 120500 | 120500 | 0 |
| 228 | 20250414 | 152000 | 9549798050 | 120500 | 120500 | 120500 | 120500 | 0 |
| 229 | 20250414 | 151900 | 9549798050 | 120500 | 120500 | 120500 | 120400 | 161 |
| 230 | 20250414 | 151800 | 9530398150 | 120500 | 120500 | 120500 | 120500 | 24 |
| 231 | 20250414 | 151700 | 9527506150 | 120400 | 120400 | 120400 | 120400 | 116 |
| 232 | 20250414 | 151600 | 9513539750 | 120400 | 120600 | 120600 | 120400 | 575 |
| 233 | 20250414 | 151500 | 9444284950 | 120600 | 120500 | 120600 | 120500 | 301 |
| 234 | 20250414 | 151400 | 9407998850 | 120600 | 120500 | 120600 | 120400 | 275 |
| 235 | 20250414 | 151300 | 9374856150 | 120400 | 120400 | 120600 | 120300 | 930 |
| 236 | 20250414 | 151200 | 9262825700 | 120400 | 120500 | 120500 | 120300 | 380 |
| 237 | 20250414 | 151100 | 9217077700 | 120500 | 120500 | 120500 | 120400 | 210 |
| 238 | 20250414 | 151000 | 9191779900 | 120500 | 120400 | 120500 | 120400 | 301 |
| 239 | 20250414 | 150900 | 9155520700 | 120500 | 120400 | 120500 | 120400 | 210 |
| 240 | 20250414 | 150800 | 9130224800 | 120400 | 120500 | 120500 | 120300 | 297 |
| 241 | 20250414 | 150700 | 9094474600 | 120400 | 120400 | 120500 | 120400 | 295 |
| 242 | 20250414 | 150600 | 9058942500 | 120300 | 120300 | 120400 | 120300 | 292 |
| 243 | 20250414 | 150500 | 9023794000 | 120300 | 120100 | 120300 | 120100 | 333 |
| 244 | 20250414 | 150400 | 8983770000 | 120100 | 120100 | 120100 | 120000 | 257 |
| 245 | 20250414 | 150300 | 8952914600 | 120000 | 120200 | 120200 | 120000 | 367 |
| 246 | 20250414 | 150200 | 8908838900 | 120200 | 120200 | 120200 | 120200 | 161 |
| 247 | 20250414 | 150100 | 8889486700 | 120200 | 120200 | 120200 | 120200 | 118 |
| 248 | 20250414 | 150000 | 8875303100 | 120300 | 120400 | 120500 | 120200 | 235 |
| 249 | 20250414 | 145900 | 8847037300 | 120400 | 120500 | 120500 | 120300 | 333 |
| 250 | 20250414 | 145800 | 8806935800 | 120400 | 120400 | 120400 | 120300 | 72 |
| 251 | 20250414 | 145700 | 8798267300 | 120400 | 120500 | 120500 | 120300 | 90 |
| 252 | 20250414 | 145600 | 8787429600 | 120400 | 120300 | 120500 | 120300 | 134 |
| 253 | 20250414 | 145500 | 8771296700 | 120500 | 120300 | 120500 | 120300 | 171 |
| 254 | 20250414 | 145400 | 8750706700 | 120300 | 120400 | 120500 | 120200 | 173 |
| 255 | 20250414 | 145300 | 8729889200 | 120200 | 120200 | 120400 | 120200 | 110 |
| 256 | 20250414 | 145200 | 8716656800 | 120300 | 120100 | 120400 | 120000 | 149 |
| 257 | 20250414 | 145100 | 8698736900 | 120300 | 120500 | 120500 | 120000 | 129 |
| 258 | 20250414 | 145000 | 8683227800 | 120500 | 120200 | 120500 | 120100 | 121 |
| 259 | 20250414 | 144900 | 8668670600 | 120100 | 120400 | 120400 | 120100 | 205 |
| 260 | 20250414 | 144800 | 8644024400 | 120100 | 120100 | 120600 | 120100 | 122 |
| 261 | 20250414 | 144700 | 8629348300 | 120500 | 120500 | 120600 | 120000 | 130 |
| 262 | 20250414 | 144600 | 8613698400 | 120100 | 120100 | 120500 | 120100 | 132 |
| 263 | 20250414 | 144500 | 8597817600 | 120000 | 120000 | 120500 | 120000 | 133 |
| 264 | 20250414 | 144400 | 8581837700 | 120300 | 120400 | 120500 | 120000 | 133 |
| 265 | 20250414 | 144300 | 8565844800 | 120100 | 120400 | 120400 | 120000 | 109 |
| 266 | 20250414 | 144200 | 8552730600 | 120000 | 120000 | 120500 | 120000 | 171 |
| 267 | 20250414 | 144100 | 8532173100 | 120500 | 120500 | 120500 | 120000 | 330 |
| 268 | 20250414 | 144000 | 8492549200 | 120500 | 120100 | 120500 | 120100 | 184 |
| 269 | 20250414 | 143900 | 8470435500 | 120200 | 120300 | 120500 | 120200 | 151 |
| 270 | 20250414 | 143800 | 8452275600 | 120400 | 120200 | 120600 | 120200 | 110 |
| 271 | 20250414 | 143700 | 8439036100 | 120300 | 120500 | 120600 | 120300 | 137 |
| 272 | 20250414 | 143600 | 8422536300 | 120500 | 120500 | 120600 | 120400 | 190 |
| 273 | 20250414 | 143500 | 8399638700 | 120500 | 120400 | 120500 | 120400 | 167 |
| 274 | 20250414 | 143400 | 8379518600 | 120500 | 120400 | 120600 | 120400 | 278 |
| 275 | 20250414 | 143300 | 8346029300 | 120400 | 120200 | 120500 | 120200 | 246 |
| 276 | 20250414 | 143200 | 8316420300 | 120200 | 120200 | 120400 | 120100 | 168 |
| 277 | 20250414 | 143100 | 8296213400 | 120100 | 120400 | 120500 | 120100 | 124 |
| 278 | 20250414 | 143000 | 8281295500 | 120400 | 120200 | 120400 | 120100 | 152 |
| 279 | 20250414 | 142900 | 8263017400 | 120400 | 120200 | 120400 | 120100 | 286 |
| 280 | 20250414 | 142800 | 8228619900 | 120100 | 120100 | 120400 | 120100 | 114 |
| 281 | 20250414 | 142700 | 8214915300 | 120300 | 120200 | 120300 | 120100 | 247 |
| 282 | 20250414 | 142600 | 8185217600 | 120200 | 120100 | 120200 | 120000 | 427 |
| 283 | 20250414 | 142500 | 8133931800 | 120000 | 120000 | 120200 | 120000 | 164 |
| 284 | 20250414 | 142400 | 8114242100 | 120200 | 120000 | 120200 | 119900 | 182 |
| 285 | 20250414 | 142300 | 8092393100 | 120000 | 120000 | 120200 | 119900 | 188 |
| 286 | 20250414 | 142200 | 8069820700 | 120000 | 120100 | 120100 | 119900 | 248 |
| 287 | 20250414 | 142100 | 8040056100 | 119900 | 120000 | 120100 | 119900 | 222 |
| 288 | 20250414 | 142000 | 8013409600 | 120100 | 120000 | 120100 | 120000 | 105 |
| 289 | 20250414 | 141900 | 8000803300 | 120100 | 120000 | 120100 | 120000 | 155 |
| 290 | 20250414 | 141800 | 7982198300 | 120000 | 120100 | 120100 | 120000 | 169 |
| 291 | 20250414 | 141700 | 7961907700 | 120000 | 120000 | 120100 | 120000 | 283 |
| 292 | 20250414 | 141600 | 7927928700 | 120100 | 119800 | 120100 | 119800 | 293 |
| 293 | 20250414 | 141500 | 7892775900 | 119600 | 120000 | 120100 | 119600 | 600 |
| 294 | 20250414 | 141400 | 7820846500 | 119900 | 119800 | 119900 | 119800 | 217 |
| 295 | 20250414 | 141300 | 7794828400 | 119700 | 119600 | 120000 | 119600 | 339 |
| 296 | 20250414 | 141200 | 7754246400 | 119500 | 119600 | 119600 | 119500 | 67 |
| 297 | 20250414 | 141100 | 7746234900 | 119600 | 119800 | 119800 | 119500 | 99 |
| 298 | 20250414 | 141000 | 7734396000 | 119600 | 119700 | 119900 | 119500 | 166 |
| 299 | 20250414 | 140900 | 7714539400 | 119600 | 119600 | 119600 | 119500 | 100 |
| 300 | 20250414 | 140800 | 7702585700 | 119600 | 119600 | 119700 | 119500 | 57 |
| 301 | 20250414 | 140700 | 7695768600 | 119600 | 119500 | 119700 | 119500 | 139 |
| 302 | 20250414 | 140600 | 7679144300 | 119600 | 119600 | 119600 | 119500 | 76 |
| 303 | 20250414 | 140500 | 7670055700 | 119500 | 119600 | 119700 | 119500 | 302 |
| 304 | 20250414 | 140400 | 7633951600 | 119600 | 119600 | 119700 | 119500 | 87 |
| 305 | 20250414 | 140300 | 7623546600 | 119600 | 119600 | 119700 | 119500 | 206 |
| 306 | 20250414 | 140200 | 7598910200 | 119600 | 119600 | 119600 | 119600 | 106 |
| 307 | 20250414 | 140100 | 7586232600 | 119600 | 119600 | 119600 | 119600 | 158 |
| 308 | 20250414 | 140000 | 7567335800 | 119600 | 119600 | 119900 | 119600 | 197 |
| 309 | 20250414 | 135900 | 7543765000 | 119600 | 119700 | 119700 | 119600 | 67 |
| 310 | 20250414 | 135800 | 7535748500 | 119600 | 119700 | 119900 | 119600 | 71 |
| 311 | 20250414 | 135700 | 7527251300 | 119700 | 119700 | 119700 | 119600 | 74 |
| 312 | 20250414 | 135600 | 7518395100 | 119700 | 119700 | 119700 | 119600 | 173 |
| 313 | 20250414 | 135500 | 7497687400 | 119700 | 120000 | 120000 | 119700 | 97 |
| 314 | 20250414 | 135400 | 7486076000 | 119700 | 119700 | 119900 | 119700 | 122 |
| 315 | 20250414 | 135300 | 7471460600 | 119700 | 119600 | 120000 | 119600 | 107 |
| 316 | 20250414 | 135200 | 7458646800 | 119600 | 119500 | 119900 | 119500 | 93 |
| 317 | 20250414 | 135100 | 7447517600 | 119800 | 119500 | 119800 | 119500 | 285 |
| 318 | 20250414 | 135000 | 7413445800 | 119400 | 119700 | 119700 | 119400 | 110 |
| 319 | 20250414 | 134900 | 7400294050 | 119600 | 119800 | 119800 | 119600 | 122 |
| 320 | 20250414 | 134800 | 7385691250 | 119700 | 119600 | 119700 | 119600 | 106 |
| 321 | 20250414 | 134700 | 7373009350 | 119600 | 119700 | 119700 | 119600 | 94 |
| 322 | 20250414 | 134600 | 7361766350 | 119600 | 119400 | 119600 | 119300 | 164 |
| 323 | 20250414 | 134500 | 7342173250 | 119400 | 119400 | 119400 | 119300 | 121 |
| 324 | 20250414 | 134400 | 7327729850 | 119400 | 119400 | 119400 | 119300 | 66 |
| 325 | 20250414 | 134300 | 7319850150 | 119400 | 119400 | 119500 | 119300 | 193 |
| 326 | 20250414 | 134200 | 7296804350 | 119500 | 119600 | 119600 | 119500 | 147 |
| 327 | 20250414 | 134100 | 7279233450 | 119600 | 119600 | 119600 | 119500 | 120 |
| 328 | 20250414 | 134000 | 7264885650 | 119600 | 119600 | 119600 | 119500 | 206 |
| 329 | 20250414 | 133900 | 7240248750 | 119600 | 119700 | 119700 | 119500 | 167 |
| 330 | 20250414 | 133800 | 7220275650 | 119700 | 119700 | 119900 | 119700 | 91 |
| 331 | 20250414 | 133700 | 7209381050 | 119800 | 119800 | 119800 | 119700 | 126 |
| 332 | 20250414 | 133600 | 7194286450 | 119800 | 119900 | 119900 | 119800 | 79 |
| 333 | 20250414 | 133500 | 7184818650 | 119800 | 119700 | 119900 | 119700 | 121 |
| 334 | 20250414 | 133400 | 7170323450 | 119700 | 119700 | 119700 | 119700 | 0 |
| 335 | 20250414 | 133300 | 7170323450 | 119700 | 119800 | 119900 | 119700 | 146 |
| 336 | 20250414 | 133200 | 7152841750 | 119800 | 119800 | 119800 | 119700 | 154 |
| 337 | 20250414 | 133100 | 7134403050 | 119800 | 119700 | 119800 | 119700 | 148 |
| 338 | 20250414 | 133000 | 7116685950 | 119700 | 119700 | 120000 | 119700 | 86 |
| 339 | 20250414 | 132900 | 7106388850 | 119700 | 119700 | 119700 | 119600 | 68 |
| 340 | 20250414 | 132800 | 7098255250 | 119900 | 119800 | 119900 | 119600 | 191 |
| 341 | 20250414 | 132700 | 7075380150 | 119800 | 119900 | 119900 | 119800 | 120 |
| 342 | 20250414 | 132600 | 7061003050 | 119900 | 119900 | 119900 | 119900 | 15 |
| 343 | 20250414 | 132500 | 7059204550 | 119900 | 120100 | 120100 | 119900 | 175 |
| 344 | 20250414 | 132400 | 7038214400 | 119900 | 119900 | 119900 | 119900 | 31 |
| 345 | 20250414 | 132300 | 7034497500 | 119900 | 119900 | 120000 | 119800 | 128 |
| 346 | 20250414 | 132200 | 7019148300 | 119900 | 120200 | 120200 | 119900 | 105 |
| 347 | 20250414 | 132100 | 7006535500 | 120300 | 120000 | 120300 | 120000 | 296 |
| 348 | 20250414 | 132000 | 6970958700 | 120000 | 120000 | 120100 | 120000 | 65 |
| 349 | 20250414 | 131900 | 6963158600 | 120000 | 119750 | 120000 | 119700 | 240 |
| 350 | 20250414 | 131800 | 6934396050 | 119800 | 119600 | 119800 | 119500 | 43 |
| 351 | 20250414 | 131700 | 6929250850 | 119600 | 119500 | 119800 | 119500 | 230 |
| 352 | 20250414 | 131600 | 6901731350 | 119600 | 119500 | 119700 | 119500 | 89 |
| 353 | 20250414 | 131500 | 6891090250 | 119500 | 119400 | 119500 | 119400 | 280 |
| 354 | 20250414 | 131400 | 6857640150 | 119400 | 119400 | 119500 | 119300 | 75 |
| 355 | 20250414 | 131300 | 6848685550 | 119400 | 119400 | 119400 | 119300 | 67 |
| 356 | 20250414 | 131200 | 6840686150 | 119300 | 119300 | 119400 | 119300 | 86 |
| 357 | 20250414 | 131100 | 6830421350 | 119300 | 119300 | 119300 | 119200 | 111 |
| 358 | 20250414 | 131000 | 6817181450 | 119200 | 119300 | 119300 | 119200 | 21 |
| 359 | 20250414 | 130900 | 6814677700 | 119300 | 119300 | 119400 | 119200 | 515 |
| 360 | 20250414 | 130800 | 6753246700 | 119400 | 119300 | 119400 | 119200 | 90 |
| 361 | 20250414 | 130700 | 6742510200 | 119300 | 119250 | 119300 | 119200 | 15 |
| 362 | 20250414 | 130600 | 6740721150 | 119200 | 119200 | 119500 | 119200 | 104 |
| 363 | 20250414 | 130500 | 6728312450 | 119100 | 119400 | 119400 | 119100 | 70 |
| 364 | 20250414 | 130400 | 6719964750 | 119200 | 119400 | 119400 | 119200 | 2664 |
| 365 | 20250414 | 130300 | 6402231050 | 119400 | 119500 | 119500 | 119400 | 130 |
| 366 | 20250414 | 130200 | 6386706550 | 119500 | 119600 | 119600 | 119500 | 338 |
| 367 | 20250414 | 130100 | 6346302250 | 119500 | 119500 | 119600 | 119500 | 115 |
| 368 | 20250414 | 130000 | 6332552050 | 119600 | 119600 | 119600 | 119500 | 81 |
| 369 | 20250414 | 125900 | 6322866450 | 119500 | 119600 | 119600 | 119500 | 60 |
| 370 | 20250414 | 125800 | 6315690950 | 119600 | 119700 | 119700 | 119600 | 442 |
| 371 | 20250414 | 125700 | 6262825850 | 119700 | 119700 | 119700 | 119600 | 159 |
| 372 | 20250414 | 125600 | 6243794050 | 119700 | 119700 | 119700 | 119600 | 85 |
| 373 | 20250414 | 125500 | 6233621450 | 119700 | 119800 | 119800 | 119600 | 251 |
| 374 | 20250414 | 125400 | 6203577050 | 119700 | 119800 | 119900 | 119700 | 200 |
| 375 | 20250414 | 125300 | 6179630550 | 119700 | 119800 | 119800 | 119700 | 60 |
| 376 | 20250414 | 125200 | 6172448350 | 119800 | 119800 | 119900 | 119800 | 143 |
| 377 | 20250414 | 125100 | 6155316150 | 119800 | 119600 | 119800 | 119600 | 117 |
| 378 | 20250414 | 125000 | 6141301750 | 119700 | 119600 | 119700 | 119600 | 18 |
| 379 | 20250414 | 124900 | 6139147750 | 119600 | 119800 | 119800 | 119600 | 39 |
| 380 | 20250414 | 124800 | 6134479250 | 119700 | 119800 | 119800 | 119700 | 205 |
| 381 | 20250414 | 124700 | 6109923750 | 119800 | 119900 | 119900 | 119700 | 485 |
| 382 | 20250414 | 124600 | 6051835450 | 119800 | 119800 | 119900 | 119800 | 56 |
| 383 | 20250414 | 124500 | 6045126450 | 119800 | 119700 | 119800 | 119700 | 137 |
| 384 | 20250414 | 124400 | 6028719650 | 119800 | 119850 | 119850 | 119700 | 483 |
| 385 | 20250414 | 124300 | 5970856400 | 119900 | 119900 | 119900 | 119900 | 24 |
| 386 | 20250414 | 124200 | 5967978800 | 119800 | 119800 | 119900 | 119800 | 37 |
| 387 | 20250414 | 124100 | 5963546000 | 119800 | 119900 | 119900 | 119800 | 8 |
| 388 | 20250414 | 124000 | 5962587200 | 119900 | 119800 | 119900 | 119800 | 23 |
| 389 | 20250414 | 123900 | 5959830100 | 119800 | 119800 | 119800 | 119800 | 105 |
| 390 | 20250414 | 123800 | 5947251100 | 119900 | 119900 | 120000 | 119900 | 59 |
| 391 | 20250414 | 123700 | 5940176900 | 119900 | 120000 | 120000 | 119900 | 485 |
| 392 | 20250414 | 123600 | 5882024700 | 120000 | 120000 | 120000 | 119900 | 89 |
| 393 | 20250414 | 123500 | 5871347100 | 120000 | 120100 | 120200 | 120000 | 510 |
| 394 | 20250414 | 123400 | 5810118500 | 120100 | 120000 | 120100 | 120000 | 300 |
| 395 | 20250414 | 123300 | 5774111600 | 119900 | 119900 | 120000 | 119900 | 42 |
| 396 | 20250414 | 123200 | 5769075100 | 120000 | 119900 | 120000 | 119900 | 26 |
| 397 | 20250414 | 123100 | 5765957500 | 119900 | 119900 | 119900 | 119900 | 85 |
| 398 | 20250414 | 123000 | 5755766000 | 119800 | 119800 | 119800 | 119700 | 79 |
| 399 | 20250414 | 122900 | 5746302200 | 119800 | 119900 | 119900 | 119800 | 106 |
| 400 | 20250414 | 122800 | 5733602600 | 119800 | 119800 | 119800 | 119800 | 25 |
| 401 | 20250414 | 122700 | 5730607600 | 119800 | 119800 | 119900 | 119800 | 16 |
| 402 | 20250414 | 122600 | 5728690700 | 119900 | 119800 | 119900 | 119800 | 114 |
| 403 | 20250414 | 122500 | 5715033300 | 119800 | 119800 | 119800 | 119700 | 286 |
| 404 | 20250414 | 122400 | 5680793500 | 119700 | 119900 | 119900 | 119700 | 41 |
| 405 | 20250414 | 122300 | 5675882000 | 119800 | 119900 | 119900 | 119800 | 200 |
| 406 | 20250414 | 122200 | 5651921700 | 119800 | 119900 | 120000 | 119800 | 182 |
| 407 | 20250414 | 122100 | 5630102100 | 119900 | 120000 | 120000 | 119900 | 8 |
| 408 | 20250414 | 122000 | 5629142500 | 120000 | 119900 | 120000 | 119900 | 17 |
| 409 | 20250414 | 121900 | 5627103200 | 120000 | 119900 | 120000 | 119900 | 134 |
| 410 | 20250414 | 121800 | 5611023600 | 120000 | 119900 | 120000 | 119900 | 5 |
| 411 | 20250414 | 121700 | 5610424000 | 119900 | 119900 | 119900 | 119900 | 2 |
| 412 | 20250414 | 121600 | 5610184200 | 119900 | 119900 | 119900 | 119800 | 154 |
| 413 | 20250414 | 121500 | 5591720100 | 119900 | 119900 | 119950 | 119800 | 222 |
| 414 | 20250414 | 121400 | 5565105250 | 119900 | 119900 | 119900 | 119800 | 145 |
| 415 | 20250414 | 121300 | 5547728250 | 119900 | 119900 | 119900 | 119800 | 187 |
| 416 | 20250414 | 121200 | 5525312450 | 120000 | 119900 | 120000 | 119900 | 77 |
| 417 | 20250414 | 121100 | 5516078750 | 120000 | 120000 | 120100 | 120000 | 132 |
| 418 | 20250414 | 121000 | 5500238650 | 120000 | 119800 | 120100 | 119800 | 204 |
| 419 | 20250414 | 120900 | 5475768050 | 119900 | 120000 | 120000 | 119800 | 676 |
| 420 | 20250414 | 120800 | 5394670350 | 120000 | 120200 | 120200 | 120000 | 654 |
| 421 | 20250414 | 120700 | 5316118450 | 120300 | 120300 | 120300 | 120200 | 176 |
| 422 | 20250414 | 120600 | 5294961450 | 120200 | 120200 | 120300 | 120200 | 57 |
| 423 | 20250414 | 120500 | 5288108850 | 120300 | 120300 | 120300 | 120200 | 261 |
| 424 | 20250414 | 120400 | 5256735450 | 120300 | 120300 | 120300 | 120200 | 20 |
| 425 | 20250414 | 120300 | 5254329850 | 120300 | 120300 | 120300 | 120300 | 188 |
| 426 | 20250414 | 120200 | 5231713450 | 120400 | 120400 | 120400 | 120300 | 657 |
| 427 | 20250414 | 120100 | 5152643750 | 120400 | 120400 | 120500 | 120400 | 152 |
| 428 | 20250414 | 120000 | 5134342150 | 120500 | 120500 | 120500 | 120400 | 8 |
| 429 | 20250414 | 115900 | 5133378350 | 120500 | 120500 | 120500 | 120400 | 40 |
| 430 | 20250414 | 115800 | 5128561800 | 120500 | 120500 | 120500 | 120400 | 7 |
| 431 | 20250414 | 115700 | 5127718700 | 120500 | 120500 | 120500 | 120400 | 68 |
| 432 | 20250414 | 115600 | 5119530500 | 120500 | 120500 | 120500 | 120400 | 56 |
| 433 | 20250414 | 115500 | 5112786500 | 120500 | 120400 | 120600 | 120400 | 73 |
| 434 | 20250414 | 115400 | 5103990400 | 120600 | 120450 | 120600 | 120400 | 231 |
| 435 | 20250414 | 115300 | 5076157650 | 120500 | 120500 | 120500 | 120500 | 31 |
| 436 | 20250414 | 115200 | 5072422150 | 120500 | 120600 | 120600 | 120500 | 228 |
| 437 | 20250414 | 115100 | 5044946850 | 120600 | 120600 | 120600 | 120500 | 39 |
| 438 | 20250414 | 115000 | 5040246850 | 120500 | 120500 | 120500 | 120500 | 45 |
| 439 | 20250414 | 114900 | 5034824350 | 120600 | 120500 | 120600 | 120500 | 133 |
| 440 | 20250414 | 114800 | 5018797250 | 120500 | 120500 | 120600 | 120400 | 133 |
| 441 | 20250414 | 114700 | 5002771050 | 120400 | 120500 | 120500 | 120400 | 106 |
| 442 | 20250414 | 114600 | 4990008450 | 120500 | 120500 | 120500 | 120400 | 315 |
| 443 | 20250414 | 114500 | 4952078950 | 120500 | 120500 | 120600 | 120500 | 183 |
| 444 | 20250414 | 114400 | 4930027250 | 120500 | 120600 | 120600 | 120500 | 468 |
| 445 | 20250414 | 114300 | 4873628250 | 120600 | 120600 | 120700 | 120500 | 297 |
| 446 | 20250414 | 114200 | 4837809450 | 120500 | 120600 | 120600 | 120500 | 386 |
| 447 | 20250414 | 114100 | 4791266350 | 120600 | 120700 | 120700 | 120500 | 263 |
| 448 | 20250414 | 114000 | 4759552700 | 120600 | 120600 | 120700 | 120600 | 28 |
| 449 | 20250414 | 113900 | 4756175700 | 120700 | 120700 | 120800 | 120600 | 125 |
| 450 | 20250414 | 113800 | 4741093200 | 120700 | 120700 | 120800 | 120700 | 71 |
| 451 | 20250414 | 113700 | 4732523400 | 120800 | 120700 | 120800 | 120700 | 39 |
| 452 | 20250414 | 113600 | 4727815600 | 120800 | 120800 | 120800 | 120700 | 18 |
| 453 | 20250414 | 113500 | 4725641700 | 120800 | 120800 | 120800 | 120700 | 48 |
| 454 | 20250414 | 113400 | 4719845800 | 120800 | 120700 | 121000 | 120700 | 149 |
| 455 | 20250414 | 113300 | 4701831100 | 120600 | 120800 | 120800 | 120600 | 252 |
| 456 | 20250414 | 113200 | 4671436900 | 120800 | 120800 | 120900 | 120600 | 263 |
| 457 | 20250414 | 113100 | 4639681900 | 120800 | 120800 | 120800 | 120700 | 134 |
| 458 | 20250414 | 113000 | 4623499100 | 120800 | 120800 | 120800 | 120700 | 156 |
| 459 | 20250414 | 112900 | 4604658800 | 121000 | 121100 | 121100 | 120900 | 273 |
| 460 | 20250414 | 112800 | 4571652000 | 121100 | 121000 | 121100 | 121000 | 88 |
| 461 | 20250414 | 112700 | 4561003700 | 121100 | 121000 | 121100 | 121000 | 105 |
| 462 | 20250414 | 112600 | 4548298500 | 121100 | 121100 | 121100 | 121000 | 60 |
| 463 | 20250414 | 112500 | 4541038100 | 121000 | 121100 | 121100 | 121000 | 56 |
| 464 | 20250414 | 112400 | 4534262000 | 121000 | 121100 | 121100 | 121000 | 282 |
| 465 | 20250414 | 112300 | 4500138300 | 121000 | 121100 | 121100 | 121000 | 10 |
| 466 | 20250414 | 112200 | 4498927700 | 121100 | 121100 | 121100 | 121000 | 24 |
| 467 | 20250414 | 112100 | 4496021800 | 121100 | 121100 | 121100 | 121000 | 59 |
| 468 | 20250414 | 112000 | 4488877300 | 121100 | 121100 | 121100 | 121000 | 85 |
| 469 | 20250414 | 111900 | 4478587200 | 121100 | 121100 | 121100 | 121000 | 51 |
| 470 | 20250414 | 111800 | 4472415600 | 121100 | 121200 | 121200 | 121100 | 47 |
| 471 | 20250414 | 111700 | 4466723300 | 121150 | 121200 | 121200 | 121150 | 152 |
| 472 | 20250414 | 111600 | 4448305200 | 121200 | 121200 | 121200 | 121100 | 48 |
| 473 | 20250414 | 111500 | 4442491000 | 121200 | 121300 | 121300 | 121200 | 36 |
| 474 | 20250414 | 111400 | 4438126300 | 121300 | 121200 | 121500 | 121200 | 301 |
| 475 | 20250414 | 111300 | 4401632300 | 121100 | 121100 | 121100 | 121000 | 81 |
| 476 | 20250414 | 111200 | 4391823700 | 121100 | 121200 | 121200 | 121100 | 70 |
| 477 | 20250414 | 111100 | 4383344800 | 121200 | 120900 | 121200 | 120900 | 109 |
| 478 | 20250414 | 111000 | 4370145700 | 121000 | 121000 | 121200 | 121000 | 137 |
| 479 | 20250414 | 110900 | 4353565700 | 121100 | 121200 | 121400 | 121100 | 198 |
| 480 | 20250414 | 110800 | 4329577100 | 121200 | 121100 | 121200 | 121000 | 76 |
| 481 | 20250414 | 110700 | 4320373700 | 120900 | 120800 | 121000 | 120800 | 273 |
| 482 | 20250414 | 110600 | 4287378000 | 120700 | 120800 | 120800 | 120700 | 7 |
| 483 | 20250414 | 110500 | 4286532800 | 120800 | 120600 | 120800 | 120600 | 69 |
| 484 | 20250414 | 110400 | 4278204300 | 120800 | 120500 | 120800 | 120400 | 34 |
| 485 | 20250414 | 110300 | 4274107300 | 120500 | 120600 | 120800 | 120500 | 132 |
| 486 | 20250414 | 110200 | 4258200900 | 120500 | 120500 | 120500 | 120400 | 276 |
| 487 | 20250414 | 110100 | 4224943400 | 120500 | 120650 | 120650 | 120400 | 106 |
| 488 | 20250414 | 110000 | 4212167350 | 120650 | 120850 | 120850 | 120600 | 401 |
| 489 | 20250414 | 105900 | 4163762800 | 120850 | 120900 | 120900 | 120800 | 11 |
| 490 | 20250414 | 105800 | 4162433450 | 120800 | 120900 | 120900 | 120800 | 6 |
| 491 | 20250414 | 105700 | 4161708450 | 120900 | 120900 | 120900 | 120700 | 334 |
| 492 | 20250414 | 105600 | 4121331650 | 121000 | 121100 | 121100 | 121000 | 60 |
| 493 | 20250414 | 105500 | 4114069300 | 121000 | 121100 | 121100 | 121000 | 170 |
| 494 | 20250414 | 105400 | 4093495000 | 121100 | 121100 | 121100 | 121100 | 13 |
| 495 | 20250414 | 105300 | 4091920700 | 121000 | 120900 | 121000 | 120900 | 162 |
| 496 | 20250414 | 105200 | 4072329500 | 121000 | 121000 | 121000 | 120900 | 26 |
| 497 | 20250414 | 105100 | 4069184300 | 121000 | 120900 | 121000 | 120900 | 281 |
| 498 | 20250414 | 105000 | 4035185900 | 120700 | 121100 | 121100 | 120700 | 127 |
| 499 | 20250414 | 104900 | 4019833300 | 121100 | 121200 | 121200 | 120900 | 319 |
| 500 | 20250414 | 104800 | 3981228700 | 121200 | 121400 | 121450 | 121100 | 451 |
| 501 | 20250414 | 104700 | 3926554050 | 121400 | 121600 | 121700 | 121400 | 200 |
| 502 | 20250414 | 104600 | 3902245850 | 121700 | 121700 | 121700 | 121600 | 140 |
| 503 | 20250414 | 104500 | 3885218450 | 121700 | 121400 | 121700 | 121300 | 247 |
| 504 | 20250414 | 104400 | 3855211350 | 121400 | 121600 | 121700 | 121400 | 577 |
| 505 | 20250414 | 104300 | 3785125950 | 121700 | 122000 | 122100 | 121700 | 263 |
| 506 | 20250414 | 104200 | 3753089550 | 122000 | 122100 | 122100 | 121900 | 110 |
| 507 | 20250414 | 104100 | 3739669350 | 122100 | 122100 | 122100 | 122000 | 4 |
| 508 | 20250414 | 104000 | 3739181050 | 121900 | 121900 | 122100 | 121900 | 87 |
| 509 | 20250414 | 103900 | 3728574950 | 121900 | 122100 | 122100 | 121900 | 10 |
| 510 | 20250414 | 103800 | 3727354950 | 122100 | 121800 | 122100 | 121800 | 141 |
| 511 | 20250414 | 103700 | 3710180850 | 121800 | 121800 | 121800 | 121700 | 24 |
| 512 | 20250414 | 103600 | 3707258150 | 121800 | 121700 | 121800 | 121700 | 87 |
| 513 | 20250414 | 103500 | 3696665450 | 121700 | 121700 | 121700 | 121600 | 40 |
| 514 | 20250414 | 103400 | 3691797850 | 121700 | 121800 | 121800 | 121600 | 63 |
| 515 | 20250414 | 103300 | 3684131150 | 121800 | 121600 | 121800 | 121600 | 5 |
| 516 | 20250414 | 103200 | 3683522950 | 121600 | 121900 | 122500 | 121500 | 1038 |
| 517 | 20250414 | 103100 | 3557220850 | 122700 | 122000 | 122700 | 121800 | 590 |
| 518 | 20250414 | 103000 | 3485290650 | 121900 | 121900 | 122000 | 121900 | 11 |
| 519 | 20250414 | 102900 | 3483949250 | 121900 | 122000 | 122000 | 121900 | 12 |
| 520 | 20250414 | 102800 | 3482485650 | 122000 | 121900 | 122000 | 121800 | 71 |
| 521 | 20250414 | 102700 | 3473831150 | 121900 | 121900 | 122000 | 121900 | 115 |
| 522 | 20250414 | 102600 | 3459804550 | 121900 | 122000 | 122000 | 121900 | 38 |
| 523 | 20250414 | 102500 | 3455171750 | 122000 | 122000 | 122000 | 121900 | 281 |
| 524 | 20250414 | 102400 | 3420904650 | 122100 | 122200 | 122200 | 122000 | 46 |
| 525 | 20250414 | 102300 | 3415289550 | 122200 | 122200 | 122200 | 122200 | 9 |
| 526 | 20250414 | 102200 | 3414189750 | 122200 | 122300 | 122300 | 122200 | 10 |
| 527 | 20250414 | 102100 | 3412967250 | 122100 | 122100 | 122300 | 122100 | 144 |
| 528 | 20250414 | 102000 | 3395380650 | 122100 | 122200 | 122200 | 122100 | 8 |
| 529 | 20250414 | 101900 | 3394403550 | 122100 | 122300 | 122300 | 122100 | 141 |
| 530 | 20250414 | 101800 | 3377187050 | 122200 | 122300 | 122300 | 122200 | 271 |
| 531 | 20250414 | 101700 | 3344057250 | 122300 | 122400 | 122400 | 122300 | 215 |
| 532 | 20250414 | 101600 | 3317762250 | 122400 | 122400 | 122500 | 122400 | 36 |
| 533 | 20250414 | 101500 | 3313355650 | 122500 | 122600 | 122700 | 122500 | 192 |
| 534 | 20250414 | 101400 | 3289829950 | 122700 | 122500 | 122700 | 122400 | 88 |
| 535 | 20250414 | 101300 | 3279040450 | 122500 | 122400 | 122500 | 122400 | 31 |
| 536 | 20250414 | 101200 | 3275243350 | 122500 | 122400 | 122500 | 122400 | 72 |
| 537 | 20250414 | 101100 | 3266429750 | 122400 | 122100 | 122400 | 122100 | 20 |
| 538 | 20250414 | 101000 | 3263986350 | 122100 | 122000 | 122100 | 122000 | 135 |
| 539 | 20250414 | 100900 | 3247505750 | 122000 | 122500 | 122500 | 121900 | 151 |
| 540 | 20250414 | 100800 | 3229088350 | 122500 | 122200 | 122500 | 122100 | 10 |
| 541 | 20250414 | 100700 | 3227865550 | 122000 | 121900 | 122000 | 121900 | 24 |
| 542 | 20250414 | 100600 | 3224939050 | 121900 | 121900 | 121900 | 121800 | 147 |
| 543 | 20250414 | 100500 | 3207020250 | 121900 | 121900 | 121900 | 121800 | 28 |
| 544 | 20250414 | 100400 | 3203607450 | 121800 | 121800 | 121900 | 121700 | 69 |
| 545 | 20250414 | 100300 | 3195203650 | 121700 | 121800 | 121800 | 121700 | 78 |
| 546 | 20250414 | 100200 | 3185707050 | 121800 | 121700 | 121800 | 121700 | 425 |
| 547 | 20250414 | 100100 | 3133984250 | 121700 | 121900 | 121900 | 121700 | 214 |
| 548 | 20250414 | 100000 | 3107911200 | 121900 | 122000 | 122000 | 121800 | 310 |
| 549 | 20250414 | 095900 | 3070121000 | 122000 | 121900 | 122000 | 121900 | 699 |
| 550 | 20250414 | 095800 | 2984863800 | 122000 | 122000 | 122200 | 121900 | 217 |
| 551 | 20250414 | 095700 | 2958407700 | 122000 | 122000 | 122000 | 121900 | 86 |
| 552 | 20250414 | 095600 | 2947917300 | 122000 | 122200 | 122200 | 121900 | 127 |
| 553 | 20250414 | 095500 | 2932431900 | 122200 | 122300 | 122300 | 121800 | 118 |
| 554 | 20250414 | 095400 | 2918043000 | 122300 | 122200 | 122300 | 121700 | 866 |
| 555 | 20250414 | 095300 | 2812411300 | 122500 | 122200 | 122500 | 122100 | 119 |
| 556 | 20250414 | 095200 | 2797870000 | 122100 | 122400 | 122400 | 122100 | 251 |
| 557 | 20250414 | 095100 | 2767180100 | 122400 | 122400 | 122500 | 122400 | 54 |
| 558 | 20250414 | 095000 | 2760570000 | 122400 | 122300 | 122400 | 122300 | 82 |
| 559 | 20250414 | 094900 | 2750536400 | 122400 | 122400 | 122700 | 122300 | 192 |
| 560 | 20250414 | 094800 | 2727042800 | 122700 | 122600 | 122700 | 122300 | 651 |
| 561 | 20250414 | 094700 | 2647255500 | 122700 | 122800 | 122900 | 122700 | 302 |
| 562 | 20250414 | 094600 | 2610180600 | 122800 | 122700 | 123000 | 122700 | 15 |
| 563 | 20250414 | 094500 | 2608339400 | 122600 | 122600 | 122600 | 122200 | 59 |
| 564 | 20250414 | 094400 | 2601107600 | 122600 | 122600 | 122600 | 122200 | 1070 |
| 565 | 20250414 | 094300 | 2470169800 | 122600 | 122700 | 122850 | 122600 | 206 |
| 566 | 20250414 | 094200 | 2444894050 | 122700 | 123000 | 123000 | 122700 | 402 |
| 567 | 20250414 | 094100 | 2395544350 | 123000 | 123000 | 123000 | 122900 | 63 |
| 568 | 20250414 | 094000 | 2387799450 | 123000 | 122800 | 123000 | 122800 | 121 |
| 569 | 20250414 | 093900 | 2372935050 | 122800 | 122800 | 122800 | 122700 | 27 |
| 570 | 20250414 | 093800 | 2369619950 | 122900 | 123200 | 123200 | 122700 | 255 |
| 571 | 20250414 | 093700 | 2338284350 | 123200 | 123300 | 123300 | 123000 | 152 |
| 572 | 20250414 | 093600 | 2319572250 | 123300 | 123400 | 123400 | 123200 | 383 |
| 573 | 20250414 | 093500 | 2272346650 | 123400 | 123300 | 123400 | 123300 | 22 |
| 574 | 20250414 | 093400 | 2269632250 | 123400 | 123700 | 123700 | 123100 | 715 |
| 575 | 20250414 | 093300 | 2181275450 | 123700 | 123500 | 123700 | 123500 | 59 |
| 576 | 20250414 | 093200 | 2173985950 | 123500 | 123500 | 123700 | 123400 | 26 |
| 577 | 20250414 | 093100 | 2170774250 | 123700 | 123400 | 123700 | 123400 | 78 |
| 578 | 20250414 | 093000 | 2161142950 | 123500 | 123500 | 123600 | 123400 | 133 |
| 579 | 20250414 | 092900 | 2144724750 | 123500 | 123400 | 123600 | 123100 | 366 |
| 580 | 20250414 | 092800 | 2099595950 | 123600 | 123600 | 123700 | 123400 | 19 |
| 581 | 20250414 | 092700 | 2097248350 | 123400 | 123400 | 123600 | 123300 | 405 |
| 582 | 20250414 | 092600 | 2047268550 | 123500 | 123400 | 123600 | 123300 | 222 |
| 583 | 20250414 | 092500 | 2019888350 | 123600 | 123600 | 123700 | 123500 | 89 |
| 584 | 20250414 | 092400 | 2008891650 | 123700 | 123800 | 123900 | 123600 | 142 |
| 585 | 20250414 | 092300 | 1991324650 | 123900 | 124500 | 124600 | 123900 | 978 |
| 586 | 20250414 | 092200 | 1869945550 | 124500 | 124500 | 124600 | 124500 | 94 |
| 587 | 20250414 | 092100 | 1858241450 | 124600 | 124600 | 124700 | 124500 | 265 |
| 588 | 20250414 | 092000 | 1825239550 | 124600 | 124600 | 124700 | 124500 | 21 |
| 589 | 20250414 | 091900 | 1822623050 | 124500 | 124800 | 124900 | 124500 | 345 |
| 590 | 20250414 | 091800 | 1779613850 | 124800 | 124800 | 124900 | 124700 | 172 |
| 591 | 20250414 | 091700 | 1758150750 | 124900 | 124500 | 124900 | 124500 | 662 |
| 592 | 20250414 | 091600 | 1675668650 | 124600 | 124200 | 124600 | 124200 | 786 |
| 593 | 20250414 | 091500 | 1577915050 | 124200 | 124200 | 124300 | 124100 | 407 |
| 594 | 20250414 | 091400 | 1527386350 | 124100 | 124200 | 124300 | 123900 | 160 |
| 595 | 20250414 | 091300 | 1507526550 | 123900 | 123300 | 124300 | 123300 | 382 |
| 596 | 20250414 | 091200 | 1460145950 | 123800 | 123700 | 123800 | 123700 | 117 |
| 597 | 20250414 | 091100 | 1445664350 | 123700 | 123000 | 123800 | 123000 | 70 |
| 598 | 20250414 | 091000 | 1437033850 | 123200 | 123200 | 123300 | 122700 | 1688 |
| 599 | 20250414 | 090900 | 1229341750 | 123200 | 123200 | 123500 | 123200 | 336 |
| 600 | 20250414 | 090800 | 1187920050 | 123300 | 123000 | 123500 | 123000 | 291 |
| 601 | 20250414 | 090700 | 1152022650 | 123000 | 122700 | 123000 | 122700 | 71 |
| 602 | 20250414 | 090600 | 1143299650 | 122800 | 122800 | 122800 | 122300 | 502 |
| 603 | 20250414 | 090500 | 1081699550 | 122500 | 122600 | 122800 | 122200 | 567 |
| 604 | 20250414 | 090400 | 1012285550 | 122600 | 123000 | 123100 | 122500 | 1057 |
| 605 | 20250414 | 090300 | 882420250 | 123100 | 123000 | 123600 | 122900 | 417 |
| 606 | 20250414 | 090200 | 831040800 | 123500 | 123700 | 124100 | 123000 | 971 |
| 607 | 20250414 | 090100 | 711110000 | 123700 | 123900 | 124400 | 123700 | 2357 |
| 608 | 20250414 | 090000 | 418672900 | 124100 | 125200 | 125200 | 123900 | 3351 |