34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 192000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 88111 |
| 3 | 20250414 | 191900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 4 | 20250414 | 191800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 5 | 20250414 | 191700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 6 | 20250414 | 191600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 7 | 20250414 | 191500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 8 | 20250414 | 191400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 9 | 20250414 | 191300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 10 | 20250414 | 191200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 11 | 20250414 | 191100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 12 | 20250414 | 191000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 13 | 20250414 | 190900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 14 | 20250414 | 190800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 15 | 20250414 | 190700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 16 | 20250414 | 190600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 17 | 20250414 | 190500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 18 | 20250414 | 190400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 19 | 20250414 | 190300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 20 | 20250414 | 190200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 21 | 20250414 | 190100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 22 | 20250414 | 190000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 23 | 20250414 | 185900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 24 | 20250414 | 185800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 25 | 20250414 | 185700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 26 | 20250414 | 185600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 27 | 20250414 | 185500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 28 | 20250414 | 185400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 29 | 20250414 | 185300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 30 | 20250414 | 185200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 31 | 20250414 | 185100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 32 | 20250414 | 185000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 88111 |
| 33 | 20250414 | 184900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 34 | 20250414 | 184800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 35 | 20250414 | 184700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 36 | 20250414 | 184600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 37 | 20250414 | 184500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 38 | 20250414 | 184400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 39 | 20250414 | 184300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 40 | 20250414 | 184200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 41 | 20250414 | 184100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 42 | 20250414 | 184000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 43 | 20250414 | 183900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 44 | 20250414 | 183800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 45 | 20250414 | 183700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 46 | 20250414 | 183600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 47 | 20250414 | 183500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 48 | 20250414 | 183400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 49 | 20250414 | 183300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 50 | 20250414 | 183200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 51 | 20250414 | 183100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 52 | 20250414 | 183000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 53 | 20250414 | 182900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 54 | 20250414 | 182800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 55 | 20250414 | 182700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 56 | 20250414 | 182600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 57 | 20250414 | 182500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 58 | 20250414 | 182400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 59 | 20250414 | 182300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 60 | 20250414 | 182200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 61 | 20250414 | 182100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 62 | 20250414 | 182000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 88111 |
| 63 | 20250414 | 181900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 64 | 20250414 | 181800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 65 | 20250414 | 181700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 66 | 20250414 | 181600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 67 | 20250414 | 181500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 68 | 20250414 | 181400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 69 | 20250414 | 181300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 70 | 20250414 | 181200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 71 | 20250414 | 181100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 72 | 20250414 | 181000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 73 | 20250414 | 180900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 74 | 20250414 | 180800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 75 | 20250414 | 180700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 76 | 20250414 | 180600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 77 | 20250414 | 180500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 78 | 20250414 | 180400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 79 | 20250414 | 180300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 80 | 20250414 | 180200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 81 | 20250414 | 180100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 82 | 20250414 | 180000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 83 | 20250414 | 175900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 84 | 20250414 | 175800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 85 | 20250414 | 175700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 86 | 20250414 | 175600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 87 | 20250414 | 175500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 88 | 20250414 | 175400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 89 | 20250414 | 175300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 90 | 20250414 | 175200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 91 | 20250414 | 175100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 92 | 20250414 | 175000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 88111 |
| 93 | 20250414 | 174900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 94 | 20250414 | 174800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 95 | 20250414 | 174700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 96 | 20250414 | 174600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 97 | 20250414 | 174500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 98 | 20250414 | 174400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 99 | 20250414 | 174300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 100 | 20250414 | 174200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 101 | 20250414 | 174100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 102 | 20250414 | 174000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 103 | 20250414 | 173900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 104 | 20250414 | 173800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 105 | 20250414 | 173700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 106 | 20250414 | 173600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 107 | 20250414 | 173500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 108 | 20250414 | 173400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 109 | 20250414 | 173300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 110 | 20250414 | 173200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 111 | 20250414 | 173100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 112 | 20250414 | 173000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 113 | 20250414 | 172900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 114 | 20250414 | 172800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 115 | 20250414 | 172700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 116 | 20250414 | 172600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 117 | 20250414 | 172500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 118 | 20250414 | 172400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 119 | 20250414 | 172300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 120 | 20250414 | 172200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 121 | 20250414 | 172100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 122 | 20250414 | 172000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 88111 |
| 123 | 20250414 | 171900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 124 | 20250414 | 171800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 125 | 20250414 | 171700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 126 | 20250414 | 171600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 127 | 20250414 | 171500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 128 | 20250414 | 171400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 129 | 20250414 | 171300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 130 | 20250414 | 171200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 131 | 20250414 | 171100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 132 | 20250414 | 171000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 133 | 20250414 | 170900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 134 | 20250414 | 170800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 135 | 20250414 | 170700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 136 | 20250414 | 170600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 137 | 20250414 | 170500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 138 | 20250414 | 170400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 139 | 20250414 | 170300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 140 | 20250414 | 170200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 141 | 20250414 | 170100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 142 | 20250414 | 170000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 143 | 20250414 | 165900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 144 | 20250414 | 165800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 145 | 20250414 | 165700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 146 | 20250414 | 165600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 147 | 20250414 | 165500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 148 | 20250414 | 165400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 149 | 20250414 | 165300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 150 | 20250414 | 165200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 151 | 20250414 | 165100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 152 | 20250414 | 165000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 88111 |
| 153 | 20250414 | 164900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 154 | 20250414 | 164800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 155 | 20250414 | 164700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 156 | 20250414 | 164600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 157 | 20250414 | 164500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 158 | 20250414 | 164400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 159 | 20250414 | 164300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 160 | 20250414 | 164200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 161 | 20250414 | 164100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 162 | 20250414 | 164000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 163 | 20250414 | 163900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 164 | 20250414 | 163800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 165 | 20250414 | 163700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 166 | 20250414 | 163600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 167 | 20250414 | 163500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 168 | 20250414 | 163400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 169 | 20250414 | 163300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 170 | 20250414 | 163200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 171 | 20250414 | 163100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 172 | 20250414 | 163000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 173 | 20250414 | 162900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 174 | 20250414 | 162800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 175 | 20250414 | 162700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 176 | 20250414 | 162600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 177 | 20250414 | 162500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 178 | 20250414 | 162400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 179 | 20250414 | 162300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 180 | 20250414 | 162200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 181 | 20250414 | 162100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 182 | 20250414 | 162000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 88111 |
| 183 | 20250414 | 161900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 184 | 20250414 | 161800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 185 | 20250414 | 161700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 186 | 20250414 | 161600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 187 | 20250414 | 161500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 188 | 20250414 | 161400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 189 | 20250414 | 161300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 190 | 20250414 | 161200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 191 | 20250414 | 161100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 192 | 20250414 | 161000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 193 | 20250414 | 160900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 194 | 20250414 | 160800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 195 | 20250414 | 160700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 196 | 20250414 | 160600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 197 | 20250414 | 160500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 198 | 20250414 | 160400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 199 | 20250414 | 160300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 200 | 20250414 | 160200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 201 | 20250414 | 160100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 202 | 20250414 | 160000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 203 | 20250414 | 155900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 204 | 20250414 | 155800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 205 | 20250414 | 155700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 206 | 20250414 | 155600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 207 | 20250414 | 155500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 208 | 20250414 | 155400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 209 | 20250414 | 155300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 210 | 20250414 | 155200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 211 | 20250414 | 155100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 212 | 20250414 | 155000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 88111 |
| 213 | 20250414 | 154900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 214 | 20250414 | 154800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 215 | 20250414 | 154700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 216 | 20250414 | 154600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 217 | 20250414 | 154500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 218 | 20250414 | 154400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 219 | 20250414 | 154300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 220 | 20250414 | 154200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 221 | 20250414 | 154100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 222 | 20250414 | 154000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 223 | 20250414 | 153900 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 224 | 20250414 | 153800 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 225 | 20250414 | 153700 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 226 | 20250414 | 153600 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 227 | 20250414 | 153500 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 228 | 20250414 | 153400 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 229 | 20250414 | 153300 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 230 | 20250414 | 153200 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 231 | 20250414 | 153100 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 0 |
| 232 | 20250414 | 153000 | 45789635975 | 46250 | 46250 | 46250 | 46250 | 88111 |
| 233 | 20250414 | 152900 | 41714502225 | 46250 | 46250 | 46250 | 46250 | 0 |
| 234 | 20250414 | 152800 | 41714502225 | 46250 | 46250 | 46250 | 46250 | 0 |
| 235 | 20250414 | 152700 | 41714502225 | 46250 | 46250 | 46250 | 46250 | 0 |
| 236 | 20250414 | 152600 | 41714502225 | 46250 | 46250 | 46250 | 46250 | 0 |
| 237 | 20250414 | 152500 | 41714502225 | 46250 | 46250 | 46250 | 46250 | 0 |
| 238 | 20250414 | 152400 | 41714502225 | 46250 | 46250 | 46250 | 46250 | 0 |
| 239 | 20250414 | 152300 | 41714502225 | 46250 | 46250 | 46250 | 46250 | 0 |
| 240 | 20250414 | 152200 | 41714502225 | 46250 | 46250 | 46250 | 46250 | 0 |
| 241 | 20250414 | 152100 | 41714502225 | 46250 | 46250 | 46250 | 46250 | 0 |
| 242 | 20250414 | 152000 | 41714502225 | 46250 | 46250 | 46250 | 46250 | 0 |
| 243 | 20250414 | 151900 | 41714502225 | 46250 | 46200 | 46300 | 46200 | 1560 |
| 244 | 20250414 | 151800 | 41642397425 | 46200 | 46200 | 46250 | 46200 | 1075 |
| 245 | 20250414 | 151700 | 41592731125 | 46200 | 46300 | 46350 | 46150 | 8001 |
| 246 | 20250414 | 151600 | 41222643425 | 46300 | 46350 | 46350 | 46300 | 965 |
| 247 | 20250414 | 151500 | 41177953325 | 46300 | 46350 | 46350 | 46300 | 868 |
| 248 | 20250414 | 151400 | 41137756025 | 46350 | 46300 | 46350 | 46300 | 590 |
| 249 | 20250414 | 151300 | 41110415775 | 46300 | 46350 | 46350 | 46300 | 116 |
| 250 | 20250414 | 151200 | 41105040525 | 46350 | 46350 | 46350 | 46300 | 6399 |
| 251 | 20250414 | 151100 | 40808463075 | 46300 | 46300 | 46350 | 46300 | 1862 |
| 252 | 20250414 | 151000 | 40722173875 | 46300 | 46300 | 46350 | 46300 | 641 |
| 253 | 20250414 | 150900 | 40692492925 | 46300 | 46300 | 46350 | 46300 | 261 |
| 254 | 20250414 | 150800 | 40680407325 | 46350 | 46300 | 46350 | 46300 | 6123 |
| 255 | 20250414 | 150700 | 40396674475 | 46300 | 46300 | 46350 | 46300 | 742 |
| 256 | 20250414 | 150600 | 40362317375 | 46300 | 46300 | 46350 | 46300 | 1020 |
| 257 | 20250414 | 150500 | 40315088725 | 46300 | 46300 | 46350 | 46300 | 693 |
| 258 | 20250414 | 150400 | 40282999575 | 46300 | 46350 | 46350 | 46300 | 1319 |
| 259 | 20250414 | 150300 | 40221928175 | 46300 | 46300 | 46350 | 46300 | 997 |
| 260 | 20250414 | 150200 | 40175752875 | 46300 | 46350 | 46400 | 46300 | 2315 |
| 261 | 20250414 | 150100 | 40068464975 | 46350 | 46400 | 46400 | 46350 | 697 |
| 262 | 20250414 | 150000 | 40036155875 | 46350 | 46350 | 46400 | 46300 | 3637 |
| 263 | 20250414 | 145900 | 39867585275 | 46400 | 46400 | 46400 | 46350 | 472 |
| 264 | 20250414 | 145800 | 39845694325 | 46400 | 46400 | 46400 | 46350 | 565 |
| 265 | 20250414 | 145700 | 39819492875 | 46350 | 46350 | 46400 | 46350 | 264 |
| 266 | 20250414 | 145600 | 39807244675 | 46400 | 46400 | 46400 | 46350 | 179 |
| 267 | 20250414 | 145500 | 39798941925 | 46400 | 46350 | 46400 | 46300 | 959 |
| 268 | 20250414 | 145400 | 39754477525 | 46350 | 46400 | 46450 | 46350 | 1215 |
| 269 | 20250414 | 145300 | 39698103425 | 46400 | 46450 | 46450 | 46400 | 346 |
| 270 | 20250414 | 145200 | 39682043075 | 46400 | 46400 | 46450 | 46400 | 387 |
| 271 | 20250414 | 145100 | 39664071825 | 46400 | 46450 | 46500 | 46350 | 2395 |
| 272 | 20250414 | 145000 | 39552859925 | 46400 | 46400 | 46450 | 46400 | 498 |
| 273 | 20250414 | 144900 | 39529729325 | 46400 | 46450 | 46550 | 46300 | 3816 |
| 274 | 20250414 | 144800 | 39352497475 | 46500 | 46400 | 46550 | 46400 | 1967 |
| 275 | 20250414 | 144700 | 39261133475 | 46400 | 46500 | 46550 | 46400 | 3012 |
| 276 | 20250414 | 144600 | 39121236425 | 46450 | 46450 | 46550 | 46450 | 3153 |
| 277 | 20250414 | 144500 | 38974600425 | 46500 | 46450 | 46550 | 46400 | 1564 |
| 278 | 20250414 | 144400 | 38901902275 | 46400 | 46400 | 46450 | 46400 | 2150 |
| 279 | 20250414 | 144300 | 38802064675 | 46400 | 46450 | 46500 | 46350 | 3521 |
| 280 | 20250414 | 144200 | 38638584575 | 46400 | 46350 | 46500 | 46350 | 3160 |
| 281 | 20250414 | 144100 | 38491851500 | 46350 | 46350 | 46400 | 46350 | 1394 |
| 282 | 20250414 | 144000 | 38427179700 | 46400 | 46300 | 46450 | 46300 | 1619 |
| 283 | 20250414 | 143900 | 38352082000 | 46350 | 46450 | 46450 | 46300 | 4898 |
| 284 | 20250414 | 143800 | 38125043850 | 46400 | 46450 | 46500 | 46400 | 3186 |
| 285 | 20250414 | 143700 | 37977144375 | 46400 | 46500 | 46550 | 46350 | 3878 |
| 286 | 20250414 | 143600 | 37796992575 | 46450 | 46400 | 46500 | 46400 | 1378 |
| 287 | 20250414 | 143500 | 37732951775 | 46450 | 46500 | 46500 | 46400 | 3753 |
| 288 | 20250414 | 143400 | 37558704875 | 46450 | 46500 | 46550 | 46450 | 4211 |
| 289 | 20250414 | 143300 | 37362949775 | 46450 | 46500 | 46550 | 46450 | 2385 |
| 290 | 20250414 | 143200 | 37252044925 | 46550 | 46500 | 46600 | 46450 | 1904 |
| 291 | 20250414 | 143100 | 37163503475 | 46450 | 46500 | 46600 | 46450 | 4911 |
| 292 | 20250414 | 143000 | 36935125675 | 46500 | 46550 | 46550 | 46450 | 4278 |
| 293 | 20250414 | 142900 | 36736070275 | 46550 | 46500 | 46550 | 46500 | 1108 |
| 294 | 20250414 | 142800 | 36684499175 | 46500 | 46500 | 46600 | 46450 | 2572 |
| 295 | 20250414 | 142700 | 36564817775 | 46500 | 46450 | 46550 | 46450 | 1580 |
| 296 | 20250414 | 142600 | 36491306825 | 46500 | 46600 | 46650 | 46450 | 5911 |
| 297 | 20250414 | 142500 | 36216054025 | 46550 | 46550 | 46650 | 46550 | 1394 |
| 298 | 20250414 | 142400 | 36151081675 | 46600 | 46550 | 46600 | 46500 | 4206 |
| 299 | 20250414 | 142300 | 35955258275 | 46550 | 46550 | 46650 | 46550 | 3837 |
| 300 | 20250414 | 142200 | 35776475625 | 46600 | 46600 | 46650 | 46550 | 2018 |
| 301 | 20250414 | 142100 | 35682459475 | 46550 | 46600 | 46650 | 46550 | 3391 |
| 302 | 20250414 | 142000 | 35524418325 | 46600 | 46500 | 46600 | 46500 | 2327 |
| 303 | 20250414 | 141900 | 35416108975 | 46500 | 46600 | 46650 | 46500 | 5739 |
| 304 | 20250414 | 141800 | 35148941125 | 46650 | 46550 | 46650 | 46550 | 2712 |
| 305 | 20250414 | 141700 | 35022559875 | 46600 | 46550 | 46650 | 46550 | 1964 |
| 306 | 20250414 | 141600 | 34931012875 | 46550 | 46550 | 46600 | 46550 | 2286 |
| 307 | 20250414 | 141500 | 34824506175 | 46600 | 46550 | 46600 | 46500 | 2765 |
| 308 | 20250414 | 141400 | 34695753225 | 46550 | 46550 | 46650 | 46550 | 3659 |
| 309 | 20250414 | 141300 | 34525179525 | 46650 | 46600 | 46650 | 46550 | 3664 |
| 310 | 20250414 | 141200 | 34354423125 | 46600 | 46600 | 46650 | 46550 | 1232 |
| 311 | 20250414 | 141100 | 34297015075 | 46600 | 46550 | 46650 | 46550 | 2855 |
| 312 | 20250414 | 141000 | 34163996475 | 46550 | 46500 | 46600 | 46500 | 2293 |
| 313 | 20250414 | 140900 | 34057191075 | 46600 | 46600 | 46650 | 46450 | 3493 |
| 314 | 20250414 | 140800 | 33894567375 | 46600 | 46550 | 46600 | 46550 | 2694 |
| 315 | 20250414 | 140700 | 33769054975 | 46550 | 46550 | 46600 | 46550 | 2054 |
| 316 | 20250414 | 140600 | 33673366825 | 46550 | 46550 | 46600 | 46550 | 2371 |
| 317 | 20250414 | 140500 | 33562896775 | 46550 | 46550 | 46600 | 46500 | 2147 |
| 318 | 20250414 | 140400 | 33462926675 | 46550 | 46650 | 46650 | 46450 | 3191 |
| 319 | 20250414 | 140300 | 33314435925 | 46650 | 46600 | 46650 | 46550 | 2997 |
| 320 | 20250414 | 140200 | 33174785075 | 46550 | 46500 | 46650 | 46500 | 1819 |
| 321 | 20250414 | 140100 | 33090038625 | 46550 | 46500 | 46600 | 46500 | 2007 |
| 322 | 20250414 | 140000 | 32996609525 | 46500 | 46500 | 46650 | 46500 | 4384 |
| 323 | 20250414 | 135900 | 32792425075 | 46500 | 46550 | 46650 | 46500 | 2275 |
| 324 | 20250414 | 135800 | 32686466525 | 46600 | 46550 | 46600 | 46500 | 2476 |
| 325 | 20250414 | 135700 | 32571219275 | 46550 | 46500 | 46600 | 46500 | 1857 |
| 326 | 20250414 | 135600 | 32484768875 | 46550 | 46550 | 46550 | 46500 | 2319 |
| 327 | 20250414 | 135500 | 32376830325 | 46500 | 46550 | 46550 | 46500 | 1522 |
| 328 | 20250414 | 135400 | 32305988775 | 46500 | 46550 | 46550 | 46500 | 1802 |
| 329 | 20250414 | 135300 | 32222123275 | 46550 | 46550 | 46550 | 46500 | 1719 |
| 330 | 20250414 | 135200 | 32142109325 | 46500 | 46500 | 46550 | 46500 | 1768 |
| 331 | 20250414 | 135100 | 32059831625 | 46500 | 46550 | 46550 | 46450 | 3473 |
| 332 | 20250414 | 135000 | 31898234075 | 46500 | 46550 | 46550 | 46450 | 6116 |
| 333 | 20250414 | 134900 | 31613814875 | 46550 | 46600 | 46600 | 46500 | 2110 |
| 334 | 20250414 | 134800 | 31515552625 | 46600 | 46450 | 46600 | 46450 | 2245 |
| 335 | 20250414 | 134700 | 31411120325 | 46500 | 46500 | 46550 | 46450 | 2395 |
| 336 | 20250414 | 134600 | 31299734675 | 46450 | 46550 | 46600 | 46450 | 4526 |
| 337 | 20250414 | 134500 | 31089173375 | 46550 | 46500 | 46600 | 46500 | 1939 |
| 338 | 20250414 | 134400 | 30998935225 | 46550 | 46500 | 46550 | 46500 | 1370 |
| 339 | 20250414 | 134300 | 30935171275 | 46550 | 46500 | 46600 | 46500 | 1719 |
| 340 | 20250414 | 134200 | 30855118925 | 46500 | 46500 | 46600 | 46500 | 2170 |
| 341 | 20250414 | 134100 | 30754160625 | 46500 | 46500 | 46600 | 46450 | 4619 |
| 342 | 20250414 | 134000 | 30539177675 | 46500 | 46550 | 46550 | 46450 | 2319 |
| 343 | 20250414 | 133900 | 30431350525 | 46550 | 46550 | 46600 | 46450 | 3204 |
| 344 | 20250414 | 133800 | 30282251175 | 46600 | 46500 | 46600 | 46500 | 3649 |
| 345 | 20250414 | 133700 | 30112420950 | 46550 | 46550 | 46600 | 46500 | 2143 |
| 346 | 20250414 | 133600 | 30012678950 | 46500 | 46500 | 46550 | 46450 | 2504 |
| 347 | 20250414 | 133500 | 29896224200 | 46500 | 46550 | 46600 | 46450 | 4197 |
| 348 | 20250414 | 133400 | 29701033500 | 46500 | 46500 | 46550 | 46500 | 1922 |
| 349 | 20250414 | 133300 | 29611584150 | 46500 | 46550 | 46600 | 46500 | 2393 |
| 350 | 20250414 | 133200 | 29500176000 | 46500 | 46550 | 46550 | 46450 | 2791 |
| 351 | 20250414 | 133100 | 29370335450 | 46550 | 46550 | 46600 | 46500 | 2956 |
| 352 | 20250414 | 133000 | 29232725700 | 46550 | 46500 | 46550 | 46500 | 1756 |
| 353 | 20250414 | 132900 | 29150992550 | 46550 | 46500 | 46550 | 46500 | 1235 |
| 354 | 20250414 | 132800 | 29093519050 | 46550 | 46500 | 46550 | 46500 | 2648 |
| 355 | 20250414 | 132700 | 28970280450 | 46500 | 46550 | 46550 | 46450 | 2755 |
| 356 | 20250414 | 132600 | 28842134500 | 46550 | 46550 | 46600 | 46450 | 4475 |
| 357 | 20250414 | 132500 | 28633909650 | 46550 | 46500 | 46600 | 46450 | 2238 |
| 358 | 20250414 | 132400 | 28529800000 | 46500 | 46500 | 46550 | 46450 | 1631 |
| 359 | 20250414 | 132300 | 28453954600 | 46550 | 46500 | 46600 | 46450 | 3389 |
| 360 | 20250414 | 132200 | 28296296300 | 46500 | 46550 | 46550 | 46500 | 3045 |
| 361 | 20250414 | 132100 | 28154657300 | 46550 | 46500 | 46600 | 46500 | 3511 |
| 362 | 20250414 | 132000 | 27991215050 | 46550 | 46550 | 46600 | 46500 | 2413 |
| 363 | 20250414 | 131900 | 27878857200 | 46500 | 46500 | 46600 | 46500 | 2135 |
| 364 | 20250414 | 131800 | 27779465600 | 46500 | 46500 | 46600 | 46500 | 5125 |
| 365 | 20250414 | 131700 | 27540916300 | 46500 | 46600 | 46600 | 46500 | 5010 |
| 366 | 20250414 | 131600 | 27307643950 | 46650 | 46600 | 46650 | 46550 | 3597 |
| 367 | 20250414 | 131500 | 27140009450 | 46550 | 46600 | 46600 | 46550 | 2034 |
| 368 | 20250414 | 131400 | 27045236850 | 46600 | 46550 | 46600 | 46500 | 4029 |
| 369 | 20250414 | 131300 | 26857662700 | 46600 | 46550 | 46600 | 46500 | 4064 |
| 370 | 20250414 | 131200 | 26668459500 | 46550 | 46600 | 46600 | 46550 | 2131 |
| 371 | 20250414 | 131100 | 26569170100 | 46600 | 46600 | 46600 | 46550 | 1770 |
| 372 | 20250414 | 131000 | 26486697950 | 46550 | 46550 | 46600 | 46550 | 2323 |
| 373 | 20250414 | 130900 | 26378495300 | 46550 | 46550 | 46600 | 46500 | 3847 |
| 374 | 20250414 | 130800 | 26199404250 | 46600 | 46550 | 46600 | 46550 | 2246 |
| 375 | 20250414 | 130700 | 26094749500 | 46550 | 46550 | 46650 | 46550 | 2989 |
| 376 | 20250414 | 130600 | 25955491550 | 46550 | 46550 | 46600 | 46550 | 2649 |
| 377 | 20250414 | 130500 | 25832082550 | 46550 | 46600 | 46650 | 46500 | 3626 |
| 378 | 20250414 | 130400 | 25663170300 | 46600 | 46550 | 46600 | 46550 | 1453 |
| 379 | 20250414 | 130300 | 25595467800 | 46550 | 46600 | 46600 | 46550 | 3230 |
| 380 | 20250414 | 130200 | 25444977300 | 46600 | 46550 | 46600 | 46500 | 2107 |
| 381 | 20250414 | 130100 | 25346856550 | 46600 | 46600 | 46600 | 46500 | 7007 |
| 382 | 20250414 | 130000 | 25020613750 | 46600 | 46650 | 46650 | 46550 | 2763 |
| 383 | 20250414 | 125900 | 24891865700 | 46650 | 46700 | 46700 | 46600 | 2550 |
| 384 | 20250414 | 125800 | 24772936350 | 46650 | 46600 | 46700 | 46600 | 3384 |
| 385 | 20250414 | 125700 | 24615060450 | 46550 | 46600 | 46650 | 46550 | 4582 |
| 386 | 20250414 | 125600 | 24401564600 | 46650 | 46700 | 46700 | 46600 | 3229 |
| 387 | 20250414 | 125500 | 24250903700 | 46700 | 46650 | 46700 | 46650 | 2148 |
| 388 | 20250414 | 125400 | 24150612750 | 46700 | 46650 | 46750 | 46650 | 2552 |
| 389 | 20250414 | 125300 | 24031433400 | 46650 | 46700 | 46750 | 46600 | 4373 |
| 390 | 20250414 | 125200 | 23827336800 | 46700 | 46700 | 46750 | 46700 | 3593 |
| 391 | 20250414 | 125100 | 23659473150 | 46750 | 46750 | 46800 | 46700 | 3780 |
| 392 | 20250414 | 125000 | 23482822050 | 46700 | 46700 | 46750 | 46700 | 1913 |
| 393 | 20250414 | 124900 | 23393409550 | 46700 | 46750 | 46750 | 46700 | 2585 |
| 394 | 20250414 | 124800 | 23272593850 | 46650 | 46750 | 46800 | 46650 | 3077 |
| 395 | 20250414 | 124700 | 23128726300 | 46750 | 46700 | 46750 | 46650 | 2689 |
| 396 | 20250414 | 124600 | 23003125150 | 46650 | 46750 | 46750 | 46650 | 2430 |
| 397 | 20250414 | 124500 | 22889640800 | 46750 | 46700 | 46750 | 46650 | 1560 |
| 398 | 20250414 | 124400 | 22816727450 | 46700 | 46750 | 46750 | 46700 | 2736 |
| 399 | 20250414 | 124300 | 22688836050 | 46750 | 46700 | 46750 | 46600 | 2621 |
| 400 | 20250414 | 124200 | 22566360200 | 46700 | 46700 | 46750 | 46700 | 2637 |
| 401 | 20250414 | 124100 | 22443157400 | 46700 | 46700 | 46750 | 46650 | 2098 |
| 402 | 20250414 | 124000 | 22345164200 | 46700 | 46700 | 46750 | 46700 | 3517 |
| 403 | 20250414 | 123900 | 22180838750 | 46700 | 46750 | 46750 | 46650 | 2505 |
| 404 | 20250414 | 123800 | 22063778400 | 46750 | 46650 | 46750 | 46650 | 2786 |
| 405 | 20250414 | 123700 | 21933705150 | 46650 | 46700 | 46700 | 46650 | 1688 |
| 406 | 20250414 | 123600 | 21854912200 | 46650 | 46600 | 46700 | 46600 | 3267 |
| 407 | 20250414 | 123500 | 21702440250 | 46600 | 46650 | 46700 | 46600 | 3660 |
| 408 | 20250414 | 123400 | 21531694700 | 46650 | 46650 | 46700 | 46650 | 1929 |
| 409 | 20250414 | 123300 | 21441666700 | 46650 | 46700 | 46700 | 46600 | 3745 |
| 410 | 20250414 | 123200 | 21266968400 | 46600 | 46650 | 46700 | 46600 | 1392 |
| 411 | 20250414 | 123100 | 21201996300 | 46650 | 46700 | 46700 | 46600 | 799 |
| 412 | 20250414 | 123000 | 21164725200 | 46650 | 46650 | 46650 | 46600 | 1014 |
| 413 | 20250414 | 122900 | 21117439100 | 46600 | 46650 | 46700 | 46600 | 742 |
| 414 | 20250414 | 122800 | 21082835200 | 46650 | 46600 | 46650 | 46600 | 920 |
| 415 | 20250414 | 122700 | 21039930050 | 46650 | 46650 | 46650 | 46600 | 983 |
| 416 | 20250414 | 122600 | 20994093700 | 46650 | 46600 | 46700 | 46600 | 1515 |
| 417 | 20250414 | 122500 | 20923407550 | 46600 | 46700 | 46700 | 46600 | 1176 |
| 418 | 20250414 | 122400 | 20868558100 | 46650 | 46600 | 46700 | 46600 | 1132 |
| 419 | 20250414 | 122300 | 20815747200 | 46600 | 46600 | 46650 | 46600 | 1054 |
| 420 | 20250414 | 122200 | 20766593950 | 46650 | 46650 | 46650 | 46600 | 892 |
| 421 | 20250414 | 122100 | 20724988850 | 46600 | 46700 | 46700 | 46600 | 1198 |
| 422 | 20250414 | 122000 | 20669090900 | 46700 | 46650 | 46700 | 46600 | 1435 |
| 423 | 20250414 | 121900 | 20602163750 | 46600 | 46650 | 46650 | 46600 | 1359 |
| 424 | 20250414 | 121800 | 20538808900 | 46600 | 46700 | 46700 | 46600 | 1667 |
| 425 | 20250414 | 121700 | 20461080000 | 46700 | 46700 | 46700 | 46600 | 725 |
| 426 | 20250414 | 121600 | 20427239650 | 46600 | 46650 | 46700 | 46600 | 1163 |
| 427 | 20250414 | 121500 | 20373016650 | 46650 | 46650 | 46650 | 46600 | 1084 |
| 428 | 20250414 | 121400 | 20322458350 | 46600 | 46650 | 46650 | 46550 | 1044 |
| 429 | 20250414 | 121300 | 20273790700 | 46650 | 46600 | 46650 | 46550 | 1175 |
| 430 | 20250414 | 121200 | 20219015900 | 46650 | 46650 | 46700 | 46600 | 1194 |
| 431 | 20250414 | 121100 | 20163333200 | 46700 | 46600 | 46700 | 46600 | 949 |
| 432 | 20250414 | 121000 | 20119048250 | 46650 | 46650 | 46650 | 46600 | 1284 |
| 433 | 20250414 | 120900 | 20059167800 | 46600 | 46600 | 46650 | 46600 | 670 |
| 434 | 20250414 | 120800 | 20027920150 | 46600 | 46700 | 46700 | 46550 | 2286 |
| 435 | 20250414 | 120700 | 19921379900 | 46650 | 46650 | 46700 | 46600 | 1050 |
| 436 | 20250414 | 120600 | 19872373300 | 46600 | 46600 | 46700 | 46600 | 1858 |
| 437 | 20250414 | 120500 | 19785695400 | 46650 | 46650 | 46650 | 46600 | 918 |
| 438 | 20250414 | 120400 | 19742876100 | 46650 | 46600 | 46650 | 46600 | 1129 |
| 439 | 20250414 | 120300 | 19690216300 | 46600 | 46650 | 46650 | 46600 | 820 |
| 440 | 20250414 | 120200 | 19651985250 | 46650 | 46600 | 46650 | 46600 | 1367 |
| 441 | 20250414 | 120100 | 19588233400 | 46600 | 46750 | 46750 | 46500 | 6756 |
| 442 | 20250414 | 120000 | 19273278900 | 46750 | 46700 | 46750 | 46650 | 1501 |
| 443 | 20250414 | 115900 | 19203163000 | 46650 | 46650 | 46700 | 46650 | 1179 |
| 444 | 20250414 | 115800 | 19148117200 | 46700 | 46700 | 46750 | 46650 | 578 |
| 445 | 20250414 | 115700 | 19121123600 | 46700 | 46700 | 46700 | 46650 | 1363 |
| 446 | 20250414 | 115600 | 19057486950 | 46700 | 46650 | 46700 | 46650 | 668 |
| 447 | 20250414 | 115500 | 19026298600 | 46650 | 46700 | 46700 | 46650 | 978 |
| 448 | 20250414 | 115400 | 18980645500 | 46650 | 46700 | 46700 | 46650 | 1047 |
| 449 | 20250414 | 115300 | 18931761300 | 46700 | 46700 | 46700 | 46650 | 1166 |
| 450 | 20250414 | 115200 | 18877332500 | 46650 | 46650 | 46700 | 46650 | 1236 |
| 451 | 20250414 | 115100 | 18819618800 | 46700 | 46650 | 46700 | 46650 | 847 |
| 452 | 20250414 | 115000 | 18780078950 | 46650 | 46700 | 46700 | 46650 | 1050 |
| 453 | 20250414 | 114900 | 18731058250 | 46650 | 46650 | 46700 | 46650 | 2148 |
| 454 | 20250414 | 114800 | 18630819650 | 46650 | 46700 | 46700 | 46600 | 850 |
| 455 | 20250414 | 114700 | 18591159400 | 46650 | 46650 | 46700 | 46650 | 2010 |
| 456 | 20250414 | 114600 | 18497345000 | 46650 | 46700 | 46700 | 46650 | 1616 |
| 457 | 20250414 | 114500 | 18421927075 | 46700 | 46700 | 46700 | 46600 | 1109 |
| 458 | 20250414 | 114400 | 18370163875 | 46650 | 46650 | 46700 | 46600 | 2052 |
| 459 | 20250414 | 114300 | 18274433075 | 46650 | 46650 | 46700 | 46650 | 784 |
| 460 | 20250414 | 114200 | 18237842275 | 46650 | 46600 | 46700 | 46600 | 1204 |
| 461 | 20250414 | 114100 | 18181675675 | 46650 | 46650 | 46650 | 46600 | 1048 |
| 462 | 20250414 | 114000 | 18132793975 | 46600 | 46650 | 46650 | 46550 | 2547 |
| 463 | 20250414 | 113900 | 18014081175 | 46600 | 46600 | 46650 | 46550 | 1967 |
| 464 | 20250414 | 113800 | 17922401575 | 46600 | 46600 | 46650 | 46550 | 1050 |
| 465 | 20250414 | 113700 | 17873484625 | 46600 | 46650 | 46650 | 46600 | 915 |
| 466 | 20250414 | 113600 | 17830839825 | 46650 | 46650 | 46700 | 46550 | 4207 |
| 467 | 20250414 | 113500 | 17634756175 | 46650 | 46650 | 46700 | 46600 | 1126 |
| 468 | 20250414 | 113400 | 17582213725 | 46650 | 46650 | 46700 | 46600 | 968 |
| 469 | 20250414 | 113300 | 17537058775 | 46650 | 46600 | 46650 | 46600 | 636 |
| 470 | 20250414 | 113200 | 17507390525 | 46600 | 46650 | 46700 | 46600 | 1132 |
| 471 | 20250414 | 113100 | 17454588525 | 46650 | 46650 | 46700 | 46600 | 1155 |
| 472 | 20250414 | 113000 | 17400719175 | 46600 | 46650 | 46700 | 46600 | 1070 |
| 473 | 20250414 | 112900 | 17350801525 | 46650 | 46650 | 46650 | 46600 | 1027 |
| 474 | 20250414 | 112800 | 17302908425 | 46650 | 46650 | 46650 | 46600 | 1010 |
| 475 | 20250414 | 112700 | 17255799175 | 46650 | 46650 | 46650 | 46600 | 1071 |
| 476 | 20250414 | 112600 | 17205855275 | 46650 | 46650 | 46650 | 46600 | 709 |
| 477 | 20250414 | 112500 | 17172787825 | 46650 | 46650 | 46650 | 46550 | 1424 |
| 478 | 20250414 | 112400 | 17106432575 | 46650 | 46600 | 46650 | 46600 | 2194 |
| 479 | 20250414 | 112300 | 17004146975 | 46700 | 46650 | 46700 | 46600 | 1100 |
| 480 | 20250414 | 112200 | 16952842325 | 46600 | 46600 | 46650 | 46600 | 835 |
| 481 | 20250414 | 112100 | 16913897125 | 46650 | 46650 | 46700 | 46600 | 2599 |
| 482 | 20250414 | 112000 | 16792665425 | 46650 | 46600 | 46650 | 46550 | 2417 |
| 483 | 20250414 | 111900 | 16680022525 | 46600 | 46550 | 46600 | 46550 | 1035 |
| 484 | 20250414 | 111800 | 16631815575 | 46600 | 46600 | 46600 | 46550 | 543 |
| 485 | 20250414 | 111700 | 16606514225 | 46600 | 46650 | 46650 | 46550 | 1003 |
| 486 | 20250414 | 111600 | 16559773675 | 46650 | 46650 | 46650 | 46550 | 2083 |
| 487 | 20250414 | 111500 | 16462694525 | 46650 | 46650 | 46650 | 46550 | 860 |
| 488 | 20250414 | 111400 | 16422580975 | 46600 | 46600 | 46650 | 46550 | 1608 |
| 489 | 20250414 | 111300 | 16347645625 | 46600 | 46650 | 46650 | 46550 | 3390 |
| 490 | 20250414 | 111200 | 16189658025 | 46650 | 46650 | 46650 | 46600 | 800 |
| 491 | 20250414 | 111100 | 16152345375 | 46650 | 46600 | 46650 | 46600 | 659 |
| 492 | 20250414 | 111000 | 16121609125 | 46600 | 46650 | 46650 | 46550 | 1913 |
| 493 | 20250414 | 110900 | 16032424575 | 46650 | 46600 | 46700 | 46550 | 1502 |
| 494 | 20250414 | 110800 | 15962394725 | 46550 | 46600 | 46650 | 46550 | 2917 |
| 495 | 20250414 | 110700 | 15826455075 | 46600 | 46600 | 46650 | 46600 | 1745 |
| 496 | 20250414 | 110600 | 15745101575 | 46600 | 46600 | 46650 | 46600 | 1596 |
| 497 | 20250414 | 110500 | 15670701825 | 46600 | 46650 | 46650 | 46600 | 1485 |
| 498 | 20250414 | 110400 | 15601468875 | 46650 | 46650 | 46700 | 46600 | 4086 |
| 499 | 20250414 | 110300 | 15410837375 | 46600 | 46600 | 46650 | 46550 | 2803 |
| 500 | 20250414 | 110200 | 15280156575 | 46550 | 46600 | 46600 | 46550 | 1024 |
| 501 | 20250414 | 110100 | 15232443175 | 46550 | 46650 | 46650 | 46500 | 3848 |
| 502 | 20250414 | 110000 | 15053174325 | 46600 | 46650 | 46650 | 46600 | 1522 |
| 503 | 20250414 | 105900 | 14982203675 | 46650 | 46650 | 46650 | 46600 | 963 |
| 504 | 20250414 | 105800 | 14937297775 | 46600 | 46600 | 46650 | 46600 | 931 |
| 505 | 20250414 | 105700 | 14893880875 | 46650 | 46600 | 46650 | 46600 | 724 |
| 506 | 20250414 | 105600 | 14860110775 | 46650 | 46550 | 46650 | 46550 | 1976 |
| 507 | 20250414 | 105500 | 14768025875 | 46600 | 46600 | 46600 | 46550 | 881 |
| 508 | 20250414 | 105400 | 14726980875 | 46600 | 46600 | 46600 | 46550 | 730 |
| 509 | 20250414 | 105300 | 14692970275 | 46600 | 46550 | 46600 | 46500 | 2031 |
| 510 | 20250414 | 105200 | 14598415825 | 46550 | 46550 | 46550 | 46500 | 1046 |
| 511 | 20250414 | 105100 | 14549741675 | 46550 | 46600 | 46600 | 46450 | 862 |
| 512 | 20250414 | 105000 | 14509617925 | 46600 | 46500 | 46600 | 46450 | 1975 |
| 513 | 20250414 | 104900 | 14417699625 | 46600 | 46550 | 46600 | 46500 | 867 |
| 514 | 20250414 | 104800 | 14377331425 | 46500 | 46500 | 46550 | 46500 | 326 |
| 515 | 20250414 | 104700 | 14362159025 | 46500 | 46600 | 46600 | 46450 | 1047 |
| 516 | 20250414 | 104600 | 14313427025 | 46600 | 46600 | 46600 | 46500 | 2881 |
| 517 | 20250414 | 104500 | 14179306925 | 46550 | 46600 | 46600 | 46550 | 737 |
| 518 | 20250414 | 104400 | 14144964425 | 46600 | 46600 | 46600 | 46550 | 1116 |
| 519 | 20250414 | 104300 | 14092982325 | 46550 | 46600 | 46600 | 46550 | 1995 |
| 520 | 20250414 | 104200 | 14000060125 | 46600 | 46500 | 46600 | 46500 | 1363 |
| 521 | 20250414 | 104100 | 13936601875 | 46500 | 46550 | 46600 | 46500 | 2398 |
| 522 | 20250414 | 104000 | 13824956075 | 46600 | 46600 | 46600 | 46550 | 783 |
| 523 | 20250414 | 103900 | 13788476675 | 46550 | 46550 | 46600 | 46550 | 3662 |
| 524 | 20250414 | 103800 | 13617971625 | 46600 | 46550 | 46600 | 46550 | 1325 |
| 525 | 20250414 | 103700 | 13556253275 | 46600 | 46550 | 46600 | 46550 | 2048 |
| 526 | 20250414 | 103600 | 13460852975 | 46600 | 46600 | 46600 | 46550 | 679 |
| 527 | 20250414 | 103500 | 13429212125 | 46600 | 46500 | 46600 | 46500 | 1038 |
| 528 | 20250414 | 103400 | 13380853075 | 46600 | 46550 | 46600 | 46500 | 968 |
| 529 | 20250414 | 103300 | 13335797825 | 46500 | 46500 | 46550 | 46500 | 1152 |
| 530 | 20250414 | 103200 | 13282187275 | 46500 | 46600 | 46600 | 46500 | 575 |
| 531 | 20250414 | 103100 | 13255417875 | 46550 | 46550 | 46550 | 46500 | 2136 |
| 532 | 20250414 | 103000 | 13156008725 | 46500 | 46500 | 46550 | 46500 | 446 |
| 533 | 20250414 | 102900 | 13135252675 | 46500 | 46500 | 46550 | 46500 | 625 |
| 534 | 20250414 | 102800 | 13106164075 | 46500 | 46550 | 46550 | 46450 | 716 |
| 535 | 20250414 | 102700 | 13072858875 | 46500 | 46500 | 46550 | 46450 | 1579 |
| 536 | 20250414 | 102600 | 12999430775 | 46500 | 46500 | 46600 | 46500 | 1550 |
| 537 | 20250414 | 102500 | 12927269825 | 46450 | 46450 | 46550 | 46450 | 1531 |
| 538 | 20250414 | 102400 | 12856090525 | 46500 | 46500 | 46550 | 46450 | 3371 |
| 539 | 20250414 | 102300 | 12699397125 | 46500 | 46500 | 46550 | 46500 | 1225 |
| 540 | 20250414 | 102200 | 12642395900 | 46550 | 46500 | 46550 | 46500 | 734 |
| 541 | 20250414 | 102100 | 12608239400 | 46550 | 46500 | 46550 | 46500 | 612 |
| 542 | 20250414 | 102000 | 12579756900 | 46450 | 46600 | 46600 | 46450 | 2499 |
| 543 | 20250414 | 101900 | 12463444250 | 46600 | 46550 | 46600 | 46550 | 934 |
| 544 | 20250414 | 101800 | 12419936550 | 46550 | 46600 | 46650 | 46550 | 797 |
| 545 | 20250414 | 101700 | 12382812350 | 46600 | 46650 | 46650 | 46600 | 1809 |
| 546 | 20250414 | 101600 | 12298477400 | 46650 | 46550 | 46650 | 46550 | 5967 |
| 547 | 20250414 | 101500 | 12020294550 | 46600 | 46550 | 46600 | 46500 | 2261 |
| 548 | 20250414 | 101400 | 11915014000 | 46500 | 46550 | 46550 | 46500 | 541 |
| 549 | 20250414 | 101300 | 11889833900 | 46500 | 46500 | 46550 | 46500 | 819 |
| 550 | 20250414 | 101200 | 11851716750 | 46500 | 46500 | 46550 | 46500 | 1407 |
| 551 | 20250414 | 101100 | 11786268050 | 46550 | 46550 | 46550 | 46500 | 719 |
| 552 | 20250414 | 101000 | 11752799550 | 46550 | 46550 | 46550 | 46450 | 1509 |
| 553 | 20250414 | 100900 | 11682606250 | 46550 | 46450 | 46550 | 46450 | 886 |
| 554 | 20250414 | 100800 | 11641408350 | 46500 | 46400 | 46500 | 46400 | 529 |
| 555 | 20250414 | 100700 | 11616817850 | 46400 | 46500 | 46500 | 46400 | 2526 |
| 556 | 20250414 | 100600 | 11499392650 | 46550 | 46500 | 46550 | 46500 | 502 |
| 557 | 20250414 | 100500 | 11476029800 | 46500 | 46500 | 46550 | 46500 | 827 |
| 558 | 20250414 | 100400 | 11437544150 | 46550 | 46550 | 46550 | 46500 | 527 |
| 559 | 20250414 | 100300 | 11413019650 | 46550 | 46550 | 46550 | 46500 | 1002 |
| 560 | 20250414 | 100200 | 11366391500 | 46550 | 46500 | 46550 | 46450 | 1380 |
| 561 | 20250414 | 100100 | 11302202100 | 46500 | 46500 | 46550 | 46450 | 975 |
| 562 | 20250414 | 100000 | 11256869200 | 46500 | 46550 | 46550 | 46350 | 3296 |
| 563 | 20250414 | 095900 | 11103805150 | 46450 | 46400 | 46500 | 46400 | 791 |
| 564 | 20250414 | 095800 | 11067040050 | 46450 | 46450 | 46500 | 46400 | 1347 |
| 565 | 20250414 | 095700 | 11004465050 | 46450 | 46450 | 46450 | 46350 | 3349 |
| 566 | 20250414 | 095600 | 10849066250 | 46400 | 46550 | 46550 | 46400 | 1092 |
| 567 | 20250414 | 095500 | 10798332750 | 46500 | 46500 | 46550 | 46400 | 3200 |
| 568 | 20250414 | 095400 | 10649648100 | 46450 | 46450 | 46550 | 46450 | 777 |
| 569 | 20250414 | 095300 | 10613525100 | 46500 | 46500 | 46550 | 46450 | 831 |
| 570 | 20250414 | 095200 | 10574868600 | 46450 | 46450 | 46550 | 46450 | 6319 |
| 571 | 20250414 | 095100 | 10281265300 | 46500 | 46500 | 46550 | 46450 | 2706 |
| 572 | 20250414 | 095000 | 10155459100 | 46500 | 46550 | 46550 | 46500 | 739 |
| 573 | 20250414 | 094900 | 10121070850 | 46600 | 46550 | 46600 | 46450 | 5327 |
| 574 | 20250414 | 094800 | 9873318050 | 46550 | 46550 | 46550 | 46500 | 861 |
| 575 | 20250414 | 094700 | 9833249650 | 46550 | 46550 | 46550 | 46500 | 1889 |
| 576 | 20250414 | 094600 | 9745335200 | 46600 | 46600 | 46600 | 46550 | 674 |
| 577 | 20250414 | 094500 | 9713937700 | 46550 | 46600 | 46650 | 46550 | 1415 |
| 578 | 20250414 | 094400 | 9648014450 | 46600 | 46600 | 46650 | 46600 | 1942 |
| 579 | 20250414 | 094300 | 9557507650 | 46600 | 46600 | 46650 | 46550 | 5348 |
| 580 | 20250414 | 094200 | 9308288650 | 46600 | 46600 | 46650 | 46500 | 2366 |
| 581 | 20250414 | 094100 | 9198101200 | 46650 | 46600 | 46650 | 46600 | 2236 |
| 582 | 20250414 | 094000 | 9093867400 | 46650 | 46550 | 46650 | 46500 | 2253 |
| 583 | 20250414 | 093900 | 8988866350 | 46550 | 46650 | 46650 | 46550 | 2347 |
| 584 | 20250414 | 093800 | 8879491850 | 46600 | 46600 | 46650 | 46600 | 1059 |
| 585 | 20250414 | 093700 | 8830123900 | 46600 | 46500 | 46650 | 46500 | 955 |
| 586 | 20250414 | 093600 | 8785617650 | 46600 | 46550 | 46600 | 46450 | 3323 |
| 587 | 20250414 | 093500 | 8630971625 | 46550 | 46550 | 46600 | 46550 | 773 |
| 588 | 20250414 | 093400 | 8594959125 | 46550 | 46600 | 46600 | 46550 | 1872 |
| 589 | 20250414 | 093300 | 8507751575 | 46600 | 46600 | 46650 | 46600 | 1602 |
| 590 | 20250414 | 093200 | 8433039675 | 46600 | 46700 | 46700 | 46550 | 2792 |
| 591 | 20250414 | 093100 | 8302814175 | 46550 | 46500 | 46700 | 46500 | 9132 |
| 592 | 20250414 | 093000 | 7877164975 | 46550 | 46550 | 46600 | 46450 | 1681 |
| 593 | 20250414 | 092900 | 7798974175 | 46550 | 46550 | 46600 | 46550 | 3202 |
| 594 | 20250414 | 092800 | 7649879625 | 46500 | 46500 | 46550 | 46500 | 1114 |
| 595 | 20250414 | 092700 | 7598042225 | 46500 | 46500 | 46550 | 46450 | 917 |
| 596 | 20250414 | 092600 | 7555399075 | 46450 | 46500 | 46550 | 46400 | 2420 |
| 597 | 20250414 | 092500 | 7442849275 | 46500 | 46500 | 46550 | 46450 | 2736 |
| 598 | 20250414 | 092400 | 7315580425 | 46500 | 46450 | 46500 | 46450 | 3801 |
| 599 | 20250414 | 092300 | 7138944725 | 46400 | 46450 | 46450 | 46400 | 1338 |
| 600 | 20250414 | 092200 | 7076807375 | 46450 | 46550 | 46550 | 46400 | 4431 |
| 601 | 20250414 | 092100 | 6870969175 | 46500 | 46500 | 46550 | 46500 | 1891 |
| 602 | 20250414 | 092000 | 6783010175 | 46550 | 46550 | 46550 | 46450 | 967 |
| 603 | 20250414 | 091900 | 6738014575 | 46550 | 46450 | 46550 | 46400 | 9643 |
| 604 | 20250414 | 091800 | 6289956825 | 46450 | 46450 | 46500 | 46450 | 1692 |
| 605 | 20250414 | 091700 | 6211334975 | 46450 | 46450 | 46500 | 46450 | 2418 |
| 606 | 20250414 | 091600 | 6098966575 | 46450 | 46500 | 46550 | 46450 | 1609 |
| 607 | 20250414 | 091500 | 6024176975 | 46500 | 46500 | 46500 | 46400 | 7445 |
| 608 | 20250414 | 091400 | 5678401925 | 46450 | 46550 | 46600 | 46450 | 5520 |
| 609 | 20250414 | 091300 | 5421675975 | 46550 | 46550 | 46650 | 46500 | 6396 |
| 610 | 20250414 | 091200 | 5123747975 | 46550 | 46550 | 46600 | 46550 | 957 |
| 611 | 20250414 | 091100 | 5079178725 | 46550 | 46500 | 46600 | 46500 | 1905 |
| 612 | 20250414 | 091000 | 4990491400 | 46500 | 46550 | 46600 | 46500 | 2541 |
| 613 | 20250414 | 090900 | 4872234750 | 46550 | 46500 | 46550 | 46450 | 2616 |
| 614 | 20250414 | 090800 | 4750610750 | 46500 | 46650 | 46650 | 46400 | 4646 |
| 615 | 20250414 | 090700 | 4534335050 | 46650 | 46600 | 46700 | 46500 | 6462 |
| 616 | 20250414 | 090600 | 4233448375 | 46550 | 46450 | 46700 | 46450 | 14183 |
| 617 | 20250414 | 090500 | 3573102900 | 46400 | 46250 | 46450 | 46250 | 5058 |
| 618 | 20250414 | 090400 | 3338439350 | 46250 | 46250 | 46300 | 46250 | 1124 |
| 619 | 20250414 | 090300 | 3286427150 | 46200 | 46200 | 46500 | 46150 | 10168 |
| 620 | 20250414 | 090200 | 2815172950 | 46200 | 46150 | 46250 | 46100 | 9340 |
| 621 | 20250414 | 090100 | 2383879800 | 46250 | 46250 | 46500 | 46150 | 11906 |
| 622 | 20250414 | 090000 | 1832812850 | 46450 | 46500 | 46600 | 46200 | 39457 |