33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 192200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 2763 |
| 3 | 20250414 | 192100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 4 | 20250414 | 192000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 5 | 20250414 | 191900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 6 | 20250414 | 191800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 7 | 20250414 | 191700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 8 | 20250414 | 191600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 9 | 20250414 | 191500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 10 | 20250414 | 191400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 11 | 20250414 | 191300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 12 | 20250414 | 191200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 13 | 20250414 | 191100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 14 | 20250414 | 191000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 15 | 20250414 | 190900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 16 | 20250414 | 190800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 17 | 20250414 | 190700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 18 | 20250414 | 190600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 19 | 20250414 | 190500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 20 | 20250414 | 190400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 21 | 20250414 | 190300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 22 | 20250414 | 190200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 23 | 20250414 | 190100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 24 | 20250414 | 190000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 25 | 20250414 | 185900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 26 | 20250414 | 185800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 27 | 20250414 | 185700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 28 | 20250414 | 185600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 29 | 20250414 | 185500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 30 | 20250414 | 185400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 31 | 20250414 | 185300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 32 | 20250414 | 185200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 2763 |
| 33 | 20250414 | 185100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 34 | 20250414 | 185000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 35 | 20250414 | 184900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 36 | 20250414 | 184800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 37 | 20250414 | 184700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 38 | 20250414 | 184600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 39 | 20250414 | 184500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 40 | 20250414 | 184400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 41 | 20250414 | 184300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 42 | 20250414 | 184200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 43 | 20250414 | 184100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 44 | 20250414 | 184000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 45 | 20250414 | 183900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 46 | 20250414 | 183800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 47 | 20250414 | 183700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 48 | 20250414 | 183600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 49 | 20250414 | 183500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 50 | 20250414 | 183400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 51 | 20250414 | 183300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 52 | 20250414 | 183200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 53 | 20250414 | 183100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 54 | 20250414 | 183000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 55 | 20250414 | 182900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 56 | 20250414 | 182800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 57 | 20250414 | 182700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 58 | 20250414 | 182600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 59 | 20250414 | 182500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 60 | 20250414 | 182400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 61 | 20250414 | 182300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 62 | 20250414 | 182200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 2763 |
| 63 | 20250414 | 182100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 64 | 20250414 | 182000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 65 | 20250414 | 181900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 66 | 20250414 | 181800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 67 | 20250414 | 181700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 68 | 20250414 | 181600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 69 | 20250414 | 181500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 70 | 20250414 | 181400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 71 | 20250414 | 181300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 72 | 20250414 | 181200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 73 | 20250414 | 181100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 74 | 20250414 | 181000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 75 | 20250414 | 180900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 76 | 20250414 | 180800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 77 | 20250414 | 180700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 78 | 20250414 | 180600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 79 | 20250414 | 180500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 80 | 20250414 | 180400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 81 | 20250414 | 180300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 82 | 20250414 | 180200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 83 | 20250414 | 180100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 84 | 20250414 | 180000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 85 | 20250414 | 175900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 86 | 20250414 | 175800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 87 | 20250414 | 175700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 88 | 20250414 | 175600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 89 | 20250414 | 175500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 90 | 20250414 | 175400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 91 | 20250414 | 175300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 92 | 20250414 | 175200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 2763 |
| 93 | 20250414 | 175100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 94 | 20250414 | 175000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 95 | 20250414 | 174900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 96 | 20250414 | 174800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 97 | 20250414 | 174700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 98 | 20250414 | 174600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 99 | 20250414 | 174500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 100 | 20250414 | 174400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 101 | 20250414 | 174300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 102 | 20250414 | 174200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 103 | 20250414 | 174100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 104 | 20250414 | 174000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 105 | 20250414 | 173900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 106 | 20250414 | 173800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 107 | 20250414 | 173700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 108 | 20250414 | 173600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 109 | 20250414 | 173500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 110 | 20250414 | 173400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 111 | 20250414 | 173300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 112 | 20250414 | 173200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 113 | 20250414 | 173100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 114 | 20250414 | 173000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 115 | 20250414 | 172900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 116 | 20250414 | 172800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 117 | 20250414 | 172700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 118 | 20250414 | 172600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 119 | 20250414 | 172500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 120 | 20250414 | 172400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 121 | 20250414 | 172300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 122 | 20250414 | 172200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 2763 |
| 123 | 20250414 | 172100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 124 | 20250414 | 172000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 125 | 20250414 | 171900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 126 | 20250414 | 171800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 127 | 20250414 | 171700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 128 | 20250414 | 171600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 129 | 20250414 | 171500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 130 | 20250414 | 171400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 131 | 20250414 | 171300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 132 | 20250414 | 171200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 133 | 20250414 | 171100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 134 | 20250414 | 171000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 135 | 20250414 | 170900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 136 | 20250414 | 170800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 137 | 20250414 | 170700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 138 | 20250414 | 170600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 139 | 20250414 | 170500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 140 | 20250414 | 170400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 141 | 20250414 | 170300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 142 | 20250414 | 170200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 143 | 20250414 | 170100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 144 | 20250414 | 170000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 145 | 20250414 | 165900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 146 | 20250414 | 165800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 147 | 20250414 | 165700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 148 | 20250414 | 165600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 149 | 20250414 | 165500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 150 | 20250414 | 165400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 151 | 20250414 | 165300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 152 | 20250414 | 165200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 2763 |
| 153 | 20250414 | 165100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 154 | 20250414 | 165000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 155 | 20250414 | 164900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 156 | 20250414 | 164800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 157 | 20250414 | 164700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 158 | 20250414 | 164600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 159 | 20250414 | 164500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 160 | 20250414 | 164400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 161 | 20250414 | 164300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 162 | 20250414 | 164200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 163 | 20250414 | 164100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 164 | 20250414 | 164000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 165 | 20250414 | 163900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 166 | 20250414 | 163800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 167 | 20250414 | 163700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 168 | 20250414 | 163600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 169 | 20250414 | 163500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 170 | 20250414 | 163400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 171 | 20250414 | 163300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 172 | 20250414 | 163200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 173 | 20250414 | 163100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 174 | 20250414 | 163000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 175 | 20250414 | 162900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 176 | 20250414 | 162800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 177 | 20250414 | 162700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 178 | 20250414 | 162600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 179 | 20250414 | 162500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 180 | 20250414 | 162400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 181 | 20250414 | 162300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 182 | 20250414 | 162200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 2763 |
| 183 | 20250414 | 162100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 184 | 20250414 | 162000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 185 | 20250414 | 161900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 186 | 20250414 | 161800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 187 | 20250414 | 161700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 188 | 20250414 | 161600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 189 | 20250414 | 161500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 190 | 20250414 | 161400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 191 | 20250414 | 161300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 192 | 20250414 | 161200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 193 | 20250414 | 161100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 194 | 20250414 | 161000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 195 | 20250414 | 160900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 196 | 20250414 | 160800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 197 | 20250414 | 160700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 198 | 20250414 | 160600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 199 | 20250414 | 160500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 200 | 20250414 | 160400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 201 | 20250414 | 160300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 202 | 20250414 | 160200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 203 | 20250414 | 160100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 204 | 20250414 | 160000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 205 | 20250414 | 155900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 206 | 20250414 | 155800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 207 | 20250414 | 155700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 208 | 20250414 | 155600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 209 | 20250414 | 155500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 210 | 20250414 | 155400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 211 | 20250414 | 155300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 212 | 20250414 | 155200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 2763 |
| 213 | 20250414 | 155100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 214 | 20250414 | 155000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 215 | 20250414 | 154900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 216 | 20250414 | 154800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 217 | 20250414 | 154700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 218 | 20250414 | 154600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 219 | 20250414 | 154500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 220 | 20250414 | 154400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 221 | 20250414 | 154300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 222 | 20250414 | 154200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 223 | 20250414 | 154100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 224 | 20250414 | 154000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 225 | 20250414 | 153900 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 226 | 20250414 | 153800 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 227 | 20250414 | 153700 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 228 | 20250414 | 153600 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 229 | 20250414 | 153500 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 230 | 20250414 | 153400 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 231 | 20250414 | 153300 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 232 | 20250414 | 153200 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 233 | 20250414 | 153100 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 0 |
| 234 | 20250414 | 153000 | 7247436500 | 52200 | 52200 | 52200 | 52200 | 2763 |
| 235 | 20250414 | 152900 | 7103207900 | 52100 | 52100 | 52100 | 52100 | 0 |
| 236 | 20250414 | 152800 | 7103207900 | 52100 | 52100 | 52100 | 52100 | 0 |
| 237 | 20250414 | 152700 | 7103207900 | 52100 | 52100 | 52100 | 52100 | 0 |
| 238 | 20250414 | 152600 | 7103207900 | 52100 | 52100 | 52100 | 52100 | 0 |
| 239 | 20250414 | 152500 | 7103207900 | 52100 | 52100 | 52100 | 52100 | 0 |
| 240 | 20250414 | 152400 | 7103207900 | 52100 | 52100 | 52100 | 52100 | 0 |
| 241 | 20250414 | 152300 | 7103207900 | 52100 | 52100 | 52100 | 52100 | 0 |
| 242 | 20250414 | 152200 | 7103207900 | 52100 | 52100 | 52100 | 52100 | 0 |
| 243 | 20250414 | 152100 | 7103207900 | 52100 | 52100 | 52100 | 52100 | 0 |
| 244 | 20250414 | 152000 | 7103207900 | 52100 | 52100 | 52100 | 52100 | 0 |
| 245 | 20250414 | 151900 | 7103207900 | 52100 | 52200 | 52400 | 52100 | 434 |
| 246 | 20250414 | 151800 | 7080568700 | 52400 | 52200 | 52500 | 52200 | 264 |
| 247 | 20250414 | 151700 | 7066773700 | 52200 | 52500 | 52500 | 52200 | 483 |
| 248 | 20250414 | 151600 | 7041476100 | 52400 | 52400 | 52500 | 52400 | 190 |
| 249 | 20250414 | 151500 | 7031513300 | 52400 | 52400 | 52400 | 52300 | 282 |
| 250 | 20250414 | 151400 | 7016738700 | 52400 | 52300 | 52500 | 52300 | 333 |
| 251 | 20250414 | 151300 | 6999298600 | 52300 | 52500 | 52500 | 52300 | 625 |
| 252 | 20250414 | 151200 | 6966592000 | 52300 | 52400 | 52500 | 52300 | 253 |
| 253 | 20250414 | 151100 | 6953336000 | 52300 | 52300 | 52500 | 52300 | 228 |
| 254 | 20250414 | 151000 | 6941399100 | 52400 | 52400 | 52500 | 52200 | 496 |
| 255 | 20250414 | 150900 | 6915430400 | 52400 | 52500 | 52600 | 52300 | 223 |
| 256 | 20250414 | 150800 | 6903740400 | 52500 | 52500 | 52600 | 52400 | 468 |
| 257 | 20250414 | 150700 | 6879187100 | 52500 | 52600 | 52600 | 52500 | 223 |
| 258 | 20250414 | 150600 | 6867468200 | 52600 | 52600 | 52700 | 52600 | 109 |
| 259 | 20250414 | 150500 | 6861734700 | 52600 | 52700 | 52800 | 52600 | 200 |
| 260 | 20250414 | 150400 | 6851205600 | 52600 | 52800 | 52800 | 52600 | 404 |
| 261 | 20250414 | 150300 | 6829942300 | 52800 | 52900 | 52900 | 52800 | 4186 |
| 262 | 20250414 | 150200 | 6608527500 | 52900 | 52900 | 52900 | 52900 | 1751 |
| 263 | 20250414 | 150100 | 6515899600 | 53000 | 53000 | 53000 | 52900 | 689 |
| 264 | 20250414 | 150000 | 6479398500 | 53000 | 53000 | 53100 | 53000 | 241 |
| 265 | 20250414 | 145900 | 6466625400 | 53000 | 53000 | 53100 | 53000 | 318 |
| 266 | 20250414 | 145800 | 6449771300 | 53100 | 53100 | 53100 | 53000 | 216 |
| 267 | 20250414 | 145700 | 6438307300 | 53000 | 53000 | 53100 | 53000 | 32 |
| 268 | 20250414 | 145600 | 6436611100 | 53100 | 53100 | 53100 | 53000 | 69 |
| 269 | 20250414 | 145500 | 6432950100 | 53000 | 53000 | 53100 | 53000 | 69 |
| 270 | 20250414 | 145400 | 6429288900 | 53000 | 53100 | 53100 | 53000 | 155 |
| 271 | 20250414 | 145300 | 6421064500 | 53000 | 53000 | 53000 | 52900 | 134 |
| 272 | 20250414 | 145200 | 6413963700 | 53100 | 52900 | 53100 | 52900 | 89 |
| 273 | 20250414 | 145100 | 6409247800 | 53000 | 52900 | 53000 | 52900 | 93 |
| 274 | 20250414 | 145000 | 6404321200 | 53000 | 53000 | 53000 | 52900 | 31 |
| 275 | 20250414 | 144900 | 6402679400 | 53000 | 53000 | 53100 | 53000 | 288 |
| 276 | 20250414 | 144800 | 6387411200 | 53000 | 53100 | 53100 | 53000 | 44 |
| 277 | 20250414 | 144700 | 6385077100 | 53100 | 53100 | 53200 | 53000 | 79 |
| 278 | 20250414 | 144600 | 6380884800 | 53100 | 53200 | 53200 | 53100 | 25 |
| 279 | 20250414 | 144500 | 6379555900 | 53200 | 53200 | 53300 | 53100 | 648 |
| 280 | 20250414 | 144400 | 6345093200 | 53200 | 53100 | 53200 | 53000 | 87 |
| 281 | 20250414 | 144300 | 6340472300 | 53000 | 53000 | 53100 | 53000 | 52 |
| 282 | 20250414 | 144200 | 6337713800 | 53100 | 53100 | 53200 | 53000 | 90 |
| 283 | 20250414 | 144100 | 6332932400 | 53100 | 53100 | 53200 | 53000 | 87 |
| 284 | 20250414 | 144000 | 6328308100 | 53100 | 53100 | 53200 | 53100 | 158 |
| 285 | 20250414 | 143900 | 6319914800 | 53000 | 53100 | 53100 | 53000 | 67 |
| 286 | 20250414 | 143800 | 6316359400 | 53000 | 53000 | 53100 | 53000 | 86 |
| 287 | 20250414 | 143700 | 6311796000 | 53000 | 53000 | 53100 | 53000 | 47 |
| 288 | 20250414 | 143600 | 6309302700 | 53100 | 53000 | 53100 | 53000 | 147 |
| 289 | 20250414 | 143500 | 6301498000 | 53000 | 53000 | 53100 | 53000 | 133 |
| 290 | 20250414 | 143400 | 6294438800 | 53100 | 53000 | 53100 | 53000 | 104 |
| 291 | 20250414 | 143300 | 6288919300 | 53100 | 53000 | 53100 | 52900 | 235 |
| 292 | 20250414 | 143200 | 6276464500 | 52900 | 53000 | 53000 | 52900 | 48 |
| 293 | 20250414 | 143100 | 6273922800 | 52900 | 53000 | 53100 | 52900 | 689 |
| 294 | 20250414 | 143000 | 6237458900 | 53000 | 53000 | 53100 | 53000 | 227 |
| 295 | 20250414 | 142900 | 6225422900 | 52900 | 53000 | 53000 | 52900 | 84 |
| 296 | 20250414 | 142800 | 6220973400 | 53000 | 52900 | 53000 | 52900 | 58 |
| 297 | 20250414 | 142700 | 6217902400 | 52900 | 52800 | 53000 | 52700 | 1991 |
| 298 | 20250414 | 142600 | 6112613400 | 52700 | 52700 | 52800 | 52700 | 71 |
| 299 | 20250414 | 142500 | 6108870800 | 52700 | 52800 | 52800 | 52700 | 55 |
| 300 | 20250414 | 142400 | 6105969300 | 52800 | 52700 | 52800 | 52600 | 75 |
| 301 | 20250414 | 142300 | 6102015000 | 52600 | 52700 | 52700 | 52600 | 137 |
| 302 | 20250414 | 142200 | 6094798400 | 52600 | 52700 | 52700 | 52600 | 39 |
| 303 | 20250414 | 142100 | 6092745700 | 52700 | 52700 | 52700 | 52600 | 47 |
| 304 | 20250414 | 142000 | 6090271200 | 52700 | 52600 | 52800 | 52500 | 608 |
| 305 | 20250414 | 141900 | 6058318400 | 52600 | 52600 | 52800 | 52600 | 126 |
| 306 | 20250414 | 141800 | 6051680500 | 52600 | 52700 | 52800 | 52600 | 69 |
| 307 | 20250414 | 141700 | 6048043900 | 52700 | 52700 | 52700 | 52600 | 157 |
| 308 | 20250414 | 141600 | 6039772400 | 52600 | 52600 | 52700 | 52600 | 225 |
| 309 | 20250414 | 141500 | 6027935900 | 52600 | 52700 | 52700 | 52600 | 85 |
| 310 | 20250414 | 141400 | 6023460900 | 52700 | 52600 | 52700 | 52600 | 41 |
| 311 | 20250414 | 141300 | 6021302900 | 52600 | 52700 | 52800 | 52600 | 208 |
| 312 | 20250414 | 141200 | 6010345800 | 52600 | 52600 | 52800 | 52500 | 197 |
| 313 | 20250414 | 141100 | 5999978300 | 52500 | 52600 | 52700 | 52500 | 179 |
| 314 | 20250414 | 141000 | 5990566000 | 52600 | 52600 | 52600 | 52500 | 100 |
| 315 | 20250414 | 140900 | 5985308300 | 52700 | 52600 | 52700 | 52500 | 337 |
| 316 | 20250414 | 140800 | 5967584500 | 52500 | 52500 | 52500 | 52400 | 145 |
| 317 | 20250414 | 140700 | 5959973100 | 52400 | 52400 | 52500 | 52400 | 53 |
| 318 | 20250414 | 140600 | 5957192900 | 52500 | 52400 | 52600 | 52400 | 363 |
| 319 | 20250414 | 140500 | 5938153900 | 52400 | 52400 | 52500 | 52400 | 130 |
| 320 | 20250414 | 140400 | 5931339200 | 52500 | 52400 | 52500 | 52400 | 78 |
| 321 | 20250414 | 140300 | 5927249800 | 52500 | 52400 | 52500 | 52400 | 57 |
| 322 | 20250414 | 140200 | 5924259600 | 52500 | 52500 | 52500 | 52400 | 30 |
| 323 | 20250414 | 140100 | 5922686100 | 52400 | 52600 | 52600 | 52400 | 111 |
| 324 | 20250414 | 140000 | 5916858600 | 52500 | 52500 | 52600 | 52500 | 38 |
| 325 | 20250414 | 135900 | 5914863200 | 52500 | 52400 | 52600 | 52400 | 347 |
| 326 | 20250414 | 135800 | 5896660900 | 52400 | 52400 | 52500 | 52400 | 128 |
| 327 | 20250414 | 135700 | 5889953600 | 52400 | 52500 | 52500 | 52400 | 165 |
| 328 | 20250414 | 135600 | 5881295000 | 52400 | 52500 | 52500 | 52400 | 59 |
| 329 | 20250414 | 135500 | 5878201800 | 52500 | 52500 | 52600 | 52400 | 270 |
| 330 | 20250414 | 135400 | 5864031200 | 52500 | 52600 | 52700 | 52500 | 77 |
| 331 | 20250414 | 135300 | 5859979400 | 52700 | 52600 | 52700 | 52600 | 44 |
| 332 | 20250414 | 135200 | 5857664300 | 52600 | 52600 | 52600 | 52500 | 130 |
| 333 | 20250414 | 135100 | 5850828600 | 52600 | 52600 | 52700 | 52500 | 91 |
| 334 | 20250414 | 135000 | 5846042200 | 52700 | 52700 | 52700 | 52600 | 131 |
| 335 | 20250414 | 134900 | 5839149300 | 52600 | 52600 | 52700 | 52600 | 39 |
| 336 | 20250414 | 134800 | 5837096500 | 52600 | 52700 | 52700 | 52600 | 30 |
| 337 | 20250414 | 134700 | 5835516800 | 52700 | 52600 | 52800 | 52600 | 288 |
| 338 | 20250414 | 134600 | 5820341300 | 52600 | 52700 | 52800 | 52600 | 89 |
| 339 | 20250414 | 134500 | 5815653000 | 52700 | 52700 | 52800 | 52700 | 157 |
| 340 | 20250414 | 134400 | 5807373800 | 52600 | 52600 | 52700 | 52600 | 125 |
| 341 | 20250414 | 134300 | 5800797200 | 52500 | 52500 | 52500 | 52400 | 222 |
| 342 | 20250414 | 134200 | 5789146600 | 52500 | 52500 | 52600 | 52500 | 233 |
| 343 | 20250414 | 134100 | 5776912700 | 52500 | 52400 | 52500 | 52400 | 295 |
| 344 | 20250414 | 134000 | 5761442700 | 52500 | 52200 | 52500 | 52200 | 3893 |
| 345 | 20250414 | 133900 | 5558104200 | 52300 | 52400 | 52500 | 52300 | 514 |
| 346 | 20250414 | 133800 | 5531205200 | 52400 | 52500 | 52500 | 52400 | 125 |
| 347 | 20250414 | 133700 | 5524648400 | 52400 | 52400 | 52500 | 52400 | 156 |
| 348 | 20250414 | 133600 | 5516465100 | 52400 | 52600 | 52600 | 52200 | 1609 |
| 349 | 20250414 | 133500 | 5432025500 | 52600 | 52900 | 52900 | 52400 | 9246 |
| 350 | 20250414 | 133400 | 4944173200 | 52800 | 52800 | 52900 | 52800 | 182 |
| 351 | 20250414 | 133300 | 4934562500 | 52900 | 52850 | 52900 | 52800 | 58 |
| 352 | 20250414 | 133200 | 4931495800 | 52850 | 52800 | 52900 | 52800 | 55 |
| 353 | 20250414 | 133100 | 4928589300 | 52900 | 52900 | 52900 | 52800 | 134 |
| 354 | 20250414 | 133000 | 4921502300 | 52800 | 52900 | 52900 | 52800 | 67 |
| 355 | 20250414 | 132900 | 4917960600 | 52800 | 52800 | 52800 | 52800 | 23 |
| 356 | 20250414 | 132800 | 4916746200 | 52800 | 53000 | 53000 | 52800 | 363 |
| 357 | 20250414 | 132700 | 4897542600 | 52900 | 53000 | 53000 | 52900 | 88 |
| 358 | 20250414 | 132600 | 4892881000 | 52900 | 52800 | 53000 | 52800 | 113 |
| 359 | 20250414 | 132500 | 4886902900 | 52800 | 52900 | 52900 | 52800 | 145 |
| 360 | 20250414 | 132400 | 4879235800 | 52800 | 52800 | 52900 | 52800 | 110 |
| 361 | 20250414 | 132300 | 4873419100 | 52800 | 52800 | 52900 | 52800 | 119 |
| 362 | 20250414 | 132200 | 4867129900 | 52800 | 52800 | 52900 | 52800 | 623 |
| 363 | 20250414 | 132100 | 4834234800 | 52800 | 52900 | 52900 | 52800 | 58 |
| 364 | 20250414 | 132000 | 4831170200 | 52800 | 52900 | 53000 | 52800 | 259 |
| 365 | 20250414 | 131900 | 4817467600 | 52900 | 52900 | 53000 | 52900 | 98 |
| 366 | 20250414 | 131800 | 4812278700 | 53000 | 53000 | 53000 | 52900 | 199 |
| 367 | 20250414 | 131700 | 4801734500 | 53000 | 53000 | 53100 | 53000 | 122 |
| 368 | 20250414 | 131600 | 4795259400 | 53100 | 53000 | 53100 | 53000 | 26 |
| 369 | 20250414 | 131500 | 4793879200 | 53100 | 53100 | 53100 | 53100 | 85 |
| 370 | 20250414 | 131400 | 4789365700 | 53000 | 53000 | 53100 | 53000 | 273 |
| 371 | 20250414 | 131300 | 4774890100 | 53000 | 53100 | 53200 | 53000 | 79 |
| 372 | 20250414 | 131200 | 4770694900 | 53100 | 53200 | 53200 | 53000 | 92 |
| 373 | 20250414 | 131100 | 4765806300 | 53100 | 53200 | 53200 | 53100 | 147 |
| 374 | 20250414 | 131000 | 4757993900 | 53200 | 53100 | 53200 | 53100 | 210 |
| 375 | 20250414 | 130900 | 4746835900 | 53100 | 53100 | 53100 | 53100 | 135 |
| 376 | 20250414 | 130800 | 4739667400 | 53000 | 53200 | 53200 | 53000 | 636 |
| 377 | 20250414 | 130700 | 4705905000 | 53200 | 53200 | 53200 | 53100 | 446 |
| 378 | 20250414 | 130600 | 4682194800 | 53100 | 53200 | 53200 | 53100 | 73 |
| 379 | 20250414 | 130500 | 4678313300 | 53200 | 53300 | 53400 | 53200 | 236 |
| 380 | 20250414 | 130400 | 4665754200 | 53300 | 53300 | 53300 | 53300 | 192 |
| 381 | 20250414 | 130300 | 4655520600 | 53400 | 53400 | 53400 | 53300 | 123 |
| 382 | 20250414 | 130200 | 4648953600 | 53300 | 53300 | 53300 | 53300 | 329 |
| 383 | 20250414 | 130100 | 4631417900 | 53300 | 53300 | 53300 | 53200 | 61 |
| 384 | 20250414 | 130000 | 4628166900 | 53300 | 53200 | 53300 | 53200 | 30 |
| 385 | 20250414 | 125900 | 4626568300 | 53200 | 53200 | 53300 | 53200 | 189 |
| 386 | 20250414 | 125800 | 4616509000 | 53300 | 53300 | 53300 | 53300 | 212 |
| 387 | 20250414 | 125700 | 4605209400 | 53300 | 53400 | 53400 | 53300 | 269 |
| 388 | 20250414 | 125600 | 4590867600 | 53400 | 53200 | 53400 | 53200 | 365 |
| 389 | 20250414 | 125500 | 4571420300 | 53200 | 53400 | 53400 | 53200 | 225 |
| 390 | 20250414 | 125400 | 4559427800 | 53400 | 53400 | 53400 | 53300 | 148 |
| 391 | 20250414 | 125300 | 4551524700 | 53400 | 53400 | 53400 | 53400 | 136 |
| 392 | 20250414 | 125200 | 4544262300 | 53300 | 53200 | 53400 | 53200 | 95 |
| 393 | 20250414 | 125100 | 4539199300 | 53200 | 53300 | 53300 | 53100 | 173 |
| 394 | 20250414 | 125000 | 4529991100 | 53300 | 53400 | 53400 | 53200 | 598 |
| 395 | 20250414 | 124900 | 4498119400 | 53300 | 53200 | 53400 | 53100 | 1050 |
| 396 | 20250414 | 124800 | 4442163100 | 53200 | 53200 | 53200 | 53100 | 123 |
| 397 | 20250414 | 124700 | 4435620100 | 53200 | 53200 | 53200 | 53100 | 170 |
| 398 | 20250414 | 124600 | 4426577900 | 53200 | 53200 | 53300 | 53100 | 361 |
| 399 | 20250414 | 124500 | 4407367300 | 53200 | 53100 | 53200 | 53100 | 165 |
| 400 | 20250414 | 124400 | 4398603700 | 53100 | 53100 | 53100 | 53100 | 229 |
| 401 | 20250414 | 124300 | 4386443800 | 53100 | 53100 | 53100 | 53100 | 79 |
| 402 | 20250414 | 124200 | 4382248900 | 53100 | 53100 | 53200 | 53000 | 343 |
| 403 | 20250414 | 124100 | 4364032200 | 53000 | 52900 | 53000 | 52900 | 156 |
| 404 | 20250414 | 124000 | 4355771900 | 52900 | 52900 | 53000 | 52800 | 358 |
| 405 | 20250414 | 123900 | 4336803300 | 52900 | 52800 | 53000 | 52800 | 223 |
| 406 | 20250414 | 123800 | 4324997500 | 53100 | 52600 | 53100 | 52600 | 4471 |
| 407 | 20250414 | 123700 | 4088164600 | 52600 | 52500 | 52600 | 52500 | 55 |
| 408 | 20250414 | 123600 | 4085272500 | 52600 | 52700 | 52700 | 52600 | 100 |
| 409 | 20250414 | 123500 | 4080012400 | 52500 | 52600 | 52800 | 52500 | 739 |
| 410 | 20250414 | 123400 | 4041025500 | 52700 | 52500 | 52700 | 52500 | 408 |
| 411 | 20250414 | 123300 | 4019559500 | 52500 | 52500 | 52500 | 52400 | 151 |
| 412 | 20250414 | 123200 | 4011636900 | 52400 | 52500 | 52500 | 52400 | 10 |
| 413 | 20250414 | 123100 | 4011112100 | 52500 | 52500 | 52500 | 52500 | 84 |
| 414 | 20250414 | 123000 | 4006702100 | 52400 | 52500 | 52500 | 52400 | 66 |
| 415 | 20250414 | 122900 | 4003237900 | 52400 | 52500 | 52500 | 52400 | 19 |
| 416 | 20250414 | 122800 | 4002241900 | 52500 | 52500 | 52500 | 52500 | 98 |
| 417 | 20250414 | 122700 | 3997096900 | 52500 | 52500 | 52500 | 52400 | 56 |
| 418 | 20250414 | 122600 | 3994158500 | 52400 | 52300 | 52500 | 52300 | 28 |
| 419 | 20250414 | 122500 | 3992690400 | 52400 | 52400 | 52400 | 52300 | 22 |
| 420 | 20250414 | 122400 | 3991537700 | 52400 | 52400 | 52400 | 52300 | 30 |
| 421 | 20250414 | 122300 | 3989965900 | 52400 | 52400 | 52400 | 52300 | 20 |
| 422 | 20250414 | 122200 | 3988918400 | 52300 | 52400 | 52400 | 52300 | 39 |
| 423 | 20250414 | 122100 | 3986875100 | 52400 | 52300 | 52400 | 52300 | 97 |
| 424 | 20250414 | 122000 | 3981800100 | 52300 | 52300 | 52300 | 52200 | 12 |
| 425 | 20250414 | 121900 | 3981172700 | 52300 | 52300 | 52300 | 52200 | 44 |
| 426 | 20250414 | 121800 | 3978872100 | 52300 | 52300 | 52300 | 52300 | 144 |
| 427 | 20250414 | 121700 | 3971340900 | 52400 | 52400 | 52400 | 52300 | 82 |
| 428 | 20250414 | 121600 | 3967050800 | 52400 | 52300 | 52400 | 52300 | 125 |
| 429 | 20250414 | 121500 | 3960512700 | 52300 | 52400 | 52400 | 52300 | 796 |
| 430 | 20250414 | 121400 | 3918881300 | 52500 | 52400 | 52500 | 52400 | 85 |
| 431 | 20250414 | 121300 | 3914425200 | 52400 | 52300 | 52400 | 52300 | 28 |
| 432 | 20250414 | 121200 | 3912958500 | 52400 | 52300 | 52400 | 52300 | 37 |
| 433 | 20250414 | 121100 | 3911019800 | 52400 | 52400 | 52400 | 52300 | 172 |
| 434 | 20250414 | 121000 | 3902008800 | 52400 | 52400 | 52400 | 52300 | 18 |
| 435 | 20250414 | 120900 | 3901066500 | 52300 | 52300 | 52300 | 52300 | 76 |
| 436 | 20250414 | 120800 | 3897091700 | 52300 | 52400 | 52400 | 52300 | 147 |
| 437 | 20250414 | 120700 | 3889403500 | 52400 | 52400 | 52400 | 52400 | 99 |
| 438 | 20250414 | 120600 | 3884215900 | 52400 | 52300 | 52400 | 52300 | 10 |
| 439 | 20250414 | 120500 | 3883692000 | 52400 | 52400 | 52400 | 52200 | 545 |
| 440 | 20250414 | 120400 | 3855205500 | 52300 | 52300 | 52400 | 52300 | 118 |
| 441 | 20250414 | 120300 | 3849032100 | 52300 | 52400 | 52400 | 52300 | 58 |
| 442 | 20250414 | 120200 | 3845998100 | 52300 | 52300 | 52400 | 52300 | 306 |
| 443 | 20250414 | 120100 | 3829992700 | 52300 | 52400 | 52400 | 52300 | 15 |
| 444 | 20250414 | 120000 | 3829207500 | 52300 | 52400 | 52400 | 52300 | 148 |
| 445 | 20250414 | 115900 | 3821452600 | 52400 | 52500 | 52500 | 52400 | 113 |
| 446 | 20250414 | 115800 | 3815520200 | 52500 | 52400 | 52500 | 52400 | 32 |
| 447 | 20250414 | 115700 | 3813842300 | 52400 | 52300 | 52500 | 52300 | 67 |
| 448 | 20250414 | 115600 | 3810330900 | 52300 | 52400 | 52400 | 52300 | 260 |
| 449 | 20250414 | 115500 | 3796711100 | 52500 | 52500 | 52500 | 52500 | 49 |
| 450 | 20250414 | 115400 | 3794138600 | 52500 | 52500 | 52600 | 52500 | 45 |
| 451 | 20250414 | 115300 | 3791776000 | 52500 | 52500 | 52600 | 52500 | 174 |
| 452 | 20250414 | 115200 | 3782636400 | 52500 | 52500 | 52500 | 52500 | 58 |
| 453 | 20250414 | 115100 | 3779591400 | 52500 | 52500 | 52500 | 52400 | 199 |
| 454 | 20250414 | 115000 | 3769144000 | 52500 | 52600 | 52600 | 52500 | 708 |
| 455 | 20250414 | 114900 | 3731966700 | 52600 | 52500 | 52600 | 52500 | 21 |
| 456 | 20250414 | 114800 | 3730862400 | 52600 | 52600 | 52600 | 52600 | 34 |
| 457 | 20250414 | 114700 | 3729074000 | 52600 | 52500 | 52600 | 52500 | 12 |
| 458 | 20250414 | 114600 | 3728443000 | 52600 | 52500 | 52600 | 52500 | 395 |
| 459 | 20250414 | 114500 | 3707703900 | 52400 | 52500 | 52500 | 52400 | 41 |
| 460 | 20250414 | 114400 | 3705553300 | 52400 | 52400 | 52400 | 52400 | 3 |
| 461 | 20250414 | 114300 | 3705396100 | 52500 | 52400 | 52500 | 52400 | 29 |
| 462 | 20250414 | 114200 | 3703874200 | 52400 | 52400 | 52400 | 52400 | 1 |
| 463 | 20250414 | 114100 | 3703821800 | 52400 | 52400 | 52500 | 52400 | 32 |
| 464 | 20250414 | 114000 | 3702143000 | 52400 | 52500 | 52500 | 52400 | 43 |
| 465 | 20250414 | 113900 | 3699887200 | 52500 | 52400 | 52500 | 52400 | 131 |
| 466 | 20250414 | 113800 | 3693022100 | 52400 | 52400 | 52400 | 52400 | 95 |
| 467 | 20250414 | 113700 | 3688044100 | 52300 | 52400 | 52400 | 52300 | 154 |
| 468 | 20250414 | 113600 | 3679985000 | 52500 | 52400 | 52500 | 52400 | 17 |
| 469 | 20250414 | 113500 | 3679092600 | 52400 | 52400 | 52500 | 52400 | 361 |
| 470 | 20250414 | 113400 | 3660175600 | 52500 | 52400 | 52500 | 52400 | 26 |
| 471 | 20250414 | 113300 | 3658811800 | 52400 | 52500 | 52500 | 52400 | 65 |
| 472 | 20250414 | 113200 | 3655404200 | 52500 | 52500 | 52500 | 52400 | 202 |
| 473 | 20250414 | 113100 | 3644811900 | 52400 | 52400 | 52500 | 52400 | 186 |
| 474 | 20250414 | 113000 | 3635064600 | 52500 | 52500 | 52500 | 52400 | 122 |
| 475 | 20250414 | 112900 | 3628659700 | 52400 | 52500 | 52500 | 52400 | 50 |
| 476 | 20250414 | 112800 | 3626037200 | 52500 | 52400 | 52500 | 52400 | 290 |
| 477 | 20250414 | 112700 | 3610841000 | 52300 | 52300 | 52300 | 52300 | 1 |
| 478 | 20250414 | 112600 | 3610788700 | 52300 | 52400 | 52400 | 52300 | 89 |
| 479 | 20250414 | 112500 | 3606129100 | 52400 | 52300 | 52400 | 52300 | 112 |
| 480 | 20250414 | 112400 | 3600263600 | 52300 | 52300 | 52300 | 52300 | 231 |
| 481 | 20250414 | 112300 | 3588182300 | 52300 | 52200 | 52300 | 52200 | 124 |
| 482 | 20250414 | 112200 | 3581703500 | 52300 | 52200 | 52300 | 52200 | 87 |
| 483 | 20250414 | 112100 | 3577159100 | 52200 | 52200 | 52300 | 52000 | 1815 |
| 484 | 20250414 | 112000 | 3482749700 | 52200 | 52200 | 52300 | 52200 | 17 |
| 485 | 20250414 | 111900 | 3481861700 | 52200 | 52200 | 52300 | 52200 | 99 |
| 486 | 20250414 | 111800 | 3476691500 | 52200 | 52100 | 52300 | 52100 | 271 |
| 487 | 20250414 | 111700 | 3462554500 | 52100 | 52100 | 52200 | 52100 | 35 |
| 488 | 20250414 | 111600 | 3460729100 | 52100 | 52200 | 52300 | 52100 | 24 |
| 489 | 20250414 | 111500 | 3459476800 | 52200 | 52100 | 52400 | 52100 | 532 |
| 490 | 20250414 | 111400 | 3431689200 | 51900 | 52000 | 52000 | 51900 | 25 |
| 491 | 20250414 | 111300 | 3430389500 | 52100 | 52000 | 52100 | 52000 | 139 |
| 492 | 20250414 | 111200 | 3423160600 | 52000 | 51800 | 52000 | 51800 | 120 |
| 493 | 20250414 | 111100 | 3416928200 | 51900 | 51900 | 51900 | 51800 | 85 |
| 494 | 20250414 | 111000 | 3412519500 | 52000 | 51900 | 52100 | 51800 | 945 |
| 495 | 20250414 | 110900 | 3363450700 | 51800 | 51900 | 51900 | 51800 | 899 |
| 496 | 20250414 | 110800 | 3316878900 | 51900 | 51900 | 51900 | 51900 | 69 |
| 497 | 20250414 | 110700 | 3313297800 | 51900 | 51900 | 51900 | 51900 | 370 |
| 498 | 20250414 | 110600 | 3294094800 | 51900 | 52000 | 52000 | 51900 | 187 |
| 499 | 20250414 | 110500 | 3284374900 | 52000 | 52000 | 52100 | 52000 | 80 |
| 500 | 20250414 | 110400 | 3280213500 | 52100 | 52100 | 52100 | 52000 | 39 |
| 501 | 20250414 | 110300 | 3278182000 | 52100 | 52000 | 52100 | 52000 | 38 |
| 502 | 20250414 | 110200 | 3276203800 | 52100 | 52050 | 52100 | 52000 | 26 |
| 503 | 20250414 | 110100 | 3274849550 | 52100 | 52100 | 52100 | 52000 | 214 |
| 504 | 20250414 | 110000 | 3263708450 | 52000 | 52300 | 52300 | 52000 | 558 |
| 505 | 20250414 | 105900 | 3234639150 | 52300 | 52300 | 52300 | 52200 | 198 |
| 506 | 20250414 | 105800 | 3224284350 | 52300 | 52300 | 52300 | 52200 | 300 |
| 507 | 20250414 | 105700 | 3208620650 | 52300 | 52300 | 52300 | 52200 | 123 |
| 508 | 20250414 | 105600 | 3202196550 | 52200 | 52200 | 52300 | 52200 | 195 |
| 509 | 20250414 | 105500 | 3192005450 | 52200 | 52300 | 52300 | 52200 | 175 |
| 510 | 20250414 | 105400 | 3182859950 | 52300 | 52200 | 52300 | 52200 | 77 |
| 511 | 20250414 | 105300 | 3178837850 | 52200 | 52200 | 52300 | 52200 | 117 |
| 512 | 20250414 | 105200 | 3172724550 | 52100 | 52300 | 52300 | 52100 | 70 |
| 513 | 20250414 | 105100 | 3169066250 | 52300 | 52400 | 52400 | 52200 | 294 |
| 514 | 20250414 | 105000 | 3153699750 | 52300 | 52300 | 52400 | 52300 | 132 |
| 515 | 20250414 | 104900 | 3146790150 | 52300 | 52400 | 52400 | 52200 | 109 |
| 516 | 20250414 | 104800 | 3141084350 | 52300 | 52400 | 52500 | 52300 | 155 |
| 517 | 20250414 | 104700 | 3132968150 | 52400 | 52300 | 52400 | 52200 | 335 |
| 518 | 20250414 | 104600 | 3115458650 | 52300 | 52400 | 52500 | 52100 | 1443 |
| 519 | 20250414 | 104500 | 3040190050 | 52500 | 52400 | 52500 | 52300 | 752 |
| 520 | 20250414 | 104400 | 3000782450 | 52400 | 52200 | 52400 | 52100 | 1624 |
| 521 | 20250414 | 104300 | 2915875650 | 52200 | 52200 | 52200 | 52100 | 1291 |
| 522 | 20250414 | 104200 | 2848485750 | 52100 | 52200 | 52200 | 52100 | 257 |
| 523 | 20250414 | 104100 | 2835088450 | 52100 | 52000 | 52200 | 51900 | 2929 |
| 524 | 20250414 | 104000 | 2682603250 | 52000 | 52000 | 52000 | 51900 | 291 |
| 525 | 20250414 | 103900 | 2667473250 | 52000 | 51900 | 52000 | 51800 | 277 |
| 526 | 20250414 | 103800 | 2653090950 | 51900 | 51900 | 51900 | 51900 | 51 |
| 527 | 20250414 | 103700 | 2650444050 | 51900 | 51800 | 51900 | 51800 | 922 |
| 528 | 20250414 | 103600 | 2602603600 | 51800 | 51800 | 51900 | 51800 | 220 |
| 529 | 20250414 | 103500 | 2591206100 | 51700 | 51800 | 51900 | 51700 | 36 |
| 530 | 20250414 | 103400 | 2589339800 | 51800 | 51600 | 51800 | 51600 | 616 |
| 531 | 20250414 | 103300 | 2557502900 | 51700 | 51600 | 51700 | 51600 | 164 |
| 532 | 20250414 | 103200 | 2549026600 | 51700 | 51800 | 51800 | 51600 | 454 |
| 533 | 20250414 | 103100 | 2525560100 | 51800 | 51700 | 51800 | 51700 | 230 |
| 534 | 20250414 | 103000 | 2513652200 | 51700 | 51900 | 51900 | 51600 | 631 |
| 535 | 20250414 | 102900 | 2481035800 | 51900 | 51800 | 51900 | 51700 | 383 |
| 536 | 20250414 | 102800 | 2461180800 | 51800 | 51900 | 51900 | 51800 | 175 |
| 537 | 20250414 | 102700 | 2452112700 | 51900 | 51900 | 51900 | 51800 | 158 |
| 538 | 20250414 | 102600 | 2443913600 | 51900 | 52000 | 52000 | 51900 | 400 |
| 539 | 20250414 | 102500 | 2423149100 | 52000 | 51900 | 52000 | 51900 | 54 |
| 540 | 20250414 | 102400 | 2420345500 | 52000 | 51800 | 52000 | 51800 | 186 |
| 541 | 20250414 | 102300 | 2410683300 | 51900 | 51800 | 51900 | 51700 | 581 |
| 542 | 20250414 | 102200 | 2380550500 | 51700 | 52000 | 52000 | 51700 | 651 |
| 543 | 20250414 | 102100 | 2346815200 | 51900 | 51900 | 52000 | 51900 | 228 |
| 544 | 20250414 | 102000 | 2334981700 | 51900 | 51900 | 52000 | 51900 | 875 |
| 545 | 20250414 | 101900 | 2289545500 | 51900 | 51900 | 51900 | 51700 | 4004 |
| 546 | 20250414 | 101800 | 2081747500 | 51800 | 51800 | 51800 | 51700 | 1257 |
| 547 | 20250414 | 101700 | 2016641100 | 51800 | 51700 | 51800 | 51600 | 510 |
| 548 | 20250414 | 101600 | 1990272700 | 51600 | 51700 | 51700 | 51600 | 348 |
| 549 | 20250414 | 101500 | 1972293500 | 51700 | 51600 | 51700 | 51500 | 406 |
| 550 | 20250414 | 101400 | 1951326400 | 51500 | 51500 | 51500 | 51400 | 747 |
| 551 | 20250414 | 101300 | 1912858900 | 51600 | 51600 | 51700 | 51500 | 393 |
| 552 | 20250414 | 101200 | 1892571900 | 51600 | 51500 | 51600 | 51500 | 278 |
| 553 | 20250414 | 101100 | 1878229300 | 51500 | 51400 | 51500 | 51400 | 332 |
| 554 | 20250414 | 101000 | 1861144200 | 51400 | 51500 | 51500 | 51400 | 366 |
| 555 | 20250414 | 100900 | 1842301300 | 51600 | 51600 | 51600 | 51500 | 735 |
| 556 | 20250414 | 100800 | 1804380900 | 51500 | 51500 | 51600 | 51400 | 267 |
| 557 | 20250414 | 100700 | 1790630600 | 51500 | 51400 | 51600 | 51400 | 437 |
| 558 | 20250414 | 100600 | 1768136300 | 51400 | 51500 | 51500 | 51300 | 292 |
| 559 | 20250414 | 100500 | 1753113700 | 51400 | 51400 | 51500 | 51300 | 489 |
| 560 | 20250414 | 100400 | 1727972700 | 51400 | 51000 | 51500 | 51000 | 936 |
| 561 | 20250414 | 100300 | 1679892800 | 51000 | 50900 | 51100 | 50900 | 637 |
| 562 | 20250414 | 100200 | 1647419600 | 50800 | 50900 | 50900 | 50800 | 133 |
| 563 | 20250414 | 100100 | 1640651300 | 50900 | 50900 | 51000 | 50800 | 252 |
| 564 | 20250414 | 100000 | 1627824000 | 50900 | 50900 | 51000 | 50800 | 268 |
| 565 | 20250414 | 095900 | 1614183200 | 50900 | 50800 | 51300 | 50700 | 685 |
| 566 | 20250414 | 095800 | 1579245100 | 50900 | 51100 | 51100 | 50700 | 1378 |
| 567 | 20250414 | 095700 | 1509130500 | 51100 | 51300 | 51300 | 51000 | 571 |
| 568 | 20250414 | 095600 | 1479910400 | 51300 | 51300 | 51300 | 51200 | 304 |
| 569 | 20250414 | 095500 | 1464320400 | 51300 | 51300 | 51400 | 51200 | 470 |
| 570 | 20250414 | 095400 | 1440199800 | 51200 | 51200 | 51300 | 51200 | 119 |
| 571 | 20250414 | 095300 | 1434097300 | 51200 | 51100 | 51300 | 51100 | 406 |
| 572 | 20250414 | 095200 | 1413314700 | 51100 | 51100 | 51100 | 51100 | 246 |
| 573 | 20250414 | 095100 | 1400744100 | 51200 | 51100 | 51200 | 51000 | 281 |
| 574 | 20250414 | 095000 | 1386361700 | 51000 | 50900 | 51100 | 50900 | 158 |
| 575 | 20250414 | 094900 | 1378304000 | 50900 | 50900 | 51000 | 50900 | 336 |
| 576 | 20250414 | 094800 | 1361186900 | 50900 | 50900 | 50900 | 50800 | 99 |
| 577 | 20250414 | 094700 | 1356148100 | 50800 | 50700 | 50800 | 50700 | 36 |
| 578 | 20250414 | 094600 | 1354320300 | 50700 | 50800 | 50800 | 50700 | 112 |
| 579 | 20250414 | 094500 | 1348641700 | 50700 | 50800 | 51000 | 50700 | 355 |
| 580 | 20250414 | 094400 | 1330609200 | 50800 | 50900 | 50900 | 50100 | 1523 |
| 581 | 20250414 | 094300 | 1253482200 | 51000 | 51000 | 51100 | 51000 | 250 |
| 582 | 20250414 | 094200 | 1240728900 | 51100 | 51100 | 51100 | 51100 | 254 |
| 583 | 20250414 | 094100 | 1227749500 | 51100 | 51000 | 51100 | 50900 | 140 |
| 584 | 20250414 | 094000 | 1220608600 | 51000 | 50900 | 51000 | 50900 | 149 |
| 585 | 20250414 | 093900 | 1213021600 | 50900 | 51000 | 51000 | 50900 | 206 |
| 586 | 20250414 | 093800 | 1202523800 | 50900 | 51100 | 51100 | 50800 | 1023 |
| 587 | 20250414 | 093700 | 1150346200 | 51100 | 51200 | 51200 | 51000 | 484 |
| 588 | 20250414 | 093600 | 1125646900 | 51100 | 51300 | 51300 | 51100 | 475 |
| 589 | 20250414 | 093500 | 1101362100 | 51200 | 51200 | 51300 | 51100 | 181 |
| 590 | 20250414 | 093400 | 1092099800 | 51200 | 51300 | 51300 | 51200 | 161 |
| 591 | 20250414 | 093300 | 1083852900 | 51300 | 51200 | 51400 | 51200 | 224 |
| 592 | 20250414 | 093200 | 1072365400 | 51000 | 51300 | 51500 | 51000 | 962 |
| 593 | 20250414 | 093100 | 1023019600 | 51300 | 51300 | 51500 | 51200 | 1013 |
| 594 | 20250414 | 093000 | 970996900 | 51300 | 51100 | 51300 | 51100 | 1423 |
| 595 | 20250414 | 092900 | 898128300 | 51100 | 51200 | 51200 | 51000 | 337 |
| 596 | 20250414 | 092800 | 880899400 | 51100 | 51100 | 51200 | 51000 | 560 |
| 597 | 20250414 | 092700 | 852274400 | 51100 | 50900 | 51100 | 50900 | 1374 |
| 598 | 20250414 | 092600 | 782188900 | 51000 | 50800 | 51000 | 50700 | 628 |
| 599 | 20250414 | 092500 | 750248000 | 50700 | 50400 | 50800 | 50300 | 1526 |
| 600 | 20250414 | 092400 | 673070500 | 50400 | 50400 | 50400 | 50300 | 122 |
| 601 | 20250414 | 092300 | 666922300 | 50400 | 50400 | 50400 | 50400 | 407 |
| 602 | 20250414 | 092200 | 646409500 | 50400 | 50400 | 50400 | 50400 | 135 |
| 603 | 20250414 | 092100 | 639605500 | 50300 | 50300 | 50500 | 50300 | 940 |
| 604 | 20250414 | 092000 | 592180700 | 50300 | 50300 | 50300 | 50300 | 382 |
| 605 | 20250414 | 091900 | 572966100 | 50300 | 50300 | 50300 | 50200 | 173 |
| 606 | 20250414 | 091800 | 564266800 | 50400 | 50300 | 50400 | 50300 | 40 |
| 607 | 20250414 | 091700 | 562253300 | 50200 | 50300 | 50400 | 50200 | 417 |
| 608 | 20250414 | 091600 | 541279400 | 50300 | 50300 | 50300 | 50300 | 180 |
| 609 | 20250414 | 091500 | 532225400 | 50300 | 50400 | 50400 | 50300 | 89 |
| 610 | 20250414 | 091400 | 527748200 | 50200 | 50300 | 50400 | 50200 | 229 |
| 611 | 20250414 | 091300 | 516229600 | 50300 | 50400 | 50500 | 50200 | 1178 |
| 612 | 20250414 | 091200 | 456892900 | 50300 | 50300 | 50400 | 50300 | 136 |
| 613 | 20250414 | 091100 | 450045400 | 50300 | 50300 | 50300 | 50300 | 145 |
| 614 | 20250414 | 091000 | 442751900 | 50300 | 50200 | 50300 | 50200 | 128 |
| 615 | 20250414 | 090900 | 436319400 | 50100 | 50100 | 50200 | 50100 | 241 |
| 616 | 20250414 | 090800 | 424235400 | 50100 | 50300 | 50300 | 50100 | 757 |
| 617 | 20250414 | 090700 | 386232400 | 50300 | 49900 | 50300 | 49900 | 611 |
| 618 | 20250414 | 090600 | 355569750 | 49950 | 49900 | 50100 | 49850 | 1260 |
| 619 | 20250414 | 090500 | 292520200 | 49850 | 49800 | 49900 | 49750 | 675 |
| 620 | 20250414 | 090400 | 258919150 | 49850 | 49700 | 49850 | 49600 | 436 |
| 621 | 20250414 | 090300 | 237254450 | 49700 | 49850 | 50100 | 49700 | 828 |
| 622 | 20250414 | 090200 | 195954800 | 49850 | 49850 | 49900 | 49700 | 404 |
| 623 | 20250414 | 090100 | 175826700 | 49850 | 49650 | 49850 | 49400 | 618 |
| 624 | 20250414 | 090000 | 145163800 | 49700 | 49750 | 49750 | 49500 | 2919 |