34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 192500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 4404 |
| 3 | 20250414 | 192400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 4 | 20250414 | 192300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 5 | 20250414 | 192200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 6 | 20250414 | 192100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 7 | 20250414 | 192000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 8 | 20250414 | 191900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 9 | 20250414 | 191800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 10 | 20250414 | 191700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 11 | 20250414 | 191600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 12 | 20250414 | 191500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 13 | 20250414 | 191400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 14 | 20250414 | 191300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 15 | 20250414 | 191200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 16 | 20250414 | 191100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 17 | 20250414 | 191000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 18 | 20250414 | 190900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 19 | 20250414 | 190800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 20 | 20250414 | 190700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 21 | 20250414 | 190600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 22 | 20250414 | 190500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 23 | 20250414 | 190400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 24 | 20250414 | 190300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 25 | 20250414 | 190200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 26 | 20250414 | 190100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 27 | 20250414 | 190000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 28 | 20250414 | 185900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 29 | 20250414 | 185800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 30 | 20250414 | 185700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 31 | 20250414 | 185600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 32 | 20250414 | 185500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 4404 |
| 33 | 20250414 | 185400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 34 | 20250414 | 185300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 35 | 20250414 | 185200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 36 | 20250414 | 185100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 37 | 20250414 | 185000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 38 | 20250414 | 184900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 39 | 20250414 | 184800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 40 | 20250414 | 184700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 41 | 20250414 | 184600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 42 | 20250414 | 184500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 43 | 20250414 | 184400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 44 | 20250414 | 184300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 45 | 20250414 | 184200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 46 | 20250414 | 184100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 47 | 20250414 | 184000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 48 | 20250414 | 183900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 49 | 20250414 | 183800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 50 | 20250414 | 183700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 51 | 20250414 | 183600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 52 | 20250414 | 183500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 53 | 20250414 | 183400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 54 | 20250414 | 183300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 55 | 20250414 | 183200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 56 | 20250414 | 183100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 57 | 20250414 | 183000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 58 | 20250414 | 182900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 59 | 20250414 | 182800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 60 | 20250414 | 182700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 61 | 20250414 | 182600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 62 | 20250414 | 182500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 4404 |
| 63 | 20250414 | 182400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 64 | 20250414 | 182300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 65 | 20250414 | 182200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 66 | 20250414 | 182100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 67 | 20250414 | 182000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 68 | 20250414 | 181900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 69 | 20250414 | 181800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 70 | 20250414 | 181700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 71 | 20250414 | 181600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 72 | 20250414 | 181500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 73 | 20250414 | 181400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 74 | 20250414 | 181300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 75 | 20250414 | 181200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 76 | 20250414 | 181100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 77 | 20250414 | 181000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 78 | 20250414 | 180900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 79 | 20250414 | 180800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 80 | 20250414 | 180700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 81 | 20250414 | 180600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 82 | 20250414 | 180500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 83 | 20250414 | 180400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 84 | 20250414 | 180300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 85 | 20250414 | 180200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 86 | 20250414 | 180100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 87 | 20250414 | 180000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 88 | 20250414 | 175900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 89 | 20250414 | 175800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 90 | 20250414 | 175700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 91 | 20250414 | 175600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 92 | 20250414 | 175500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 4404 |
| 93 | 20250414 | 175400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 94 | 20250414 | 175300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 95 | 20250414 | 175200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 96 | 20250414 | 175100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 97 | 20250414 | 175000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 98 | 20250414 | 174900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 99 | 20250414 | 174800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 100 | 20250414 | 174700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 101 | 20250414 | 174600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 102 | 20250414 | 174500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 103 | 20250414 | 174400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 104 | 20250414 | 174300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 105 | 20250414 | 174200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 106 | 20250414 | 174100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 107 | 20250414 | 174000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 108 | 20250414 | 173900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 109 | 20250414 | 173800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 110 | 20250414 | 173700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 111 | 20250414 | 173600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 112 | 20250414 | 173500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 113 | 20250414 | 173400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 114 | 20250414 | 173300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 115 | 20250414 | 173200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 116 | 20250414 | 173100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 117 | 20250414 | 173000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 118 | 20250414 | 172900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 119 | 20250414 | 172800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 120 | 20250414 | 172700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 121 | 20250414 | 172600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 122 | 20250414 | 172500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 4404 |
| 123 | 20250414 | 172400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 124 | 20250414 | 172300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 125 | 20250414 | 172200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 126 | 20250414 | 172100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 127 | 20250414 | 172000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 128 | 20250414 | 171900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 129 | 20250414 | 171800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 130 | 20250414 | 171700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 131 | 20250414 | 171600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 132 | 20250414 | 171500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 133 | 20250414 | 171400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 134 | 20250414 | 171300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 135 | 20250414 | 171200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 136 | 20250414 | 171100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 137 | 20250414 | 171000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 138 | 20250414 | 170900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 139 | 20250414 | 170800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 140 | 20250414 | 170700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 141 | 20250414 | 170600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 142 | 20250414 | 170500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 143 | 20250414 | 170400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 144 | 20250414 | 170300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 145 | 20250414 | 170200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 146 | 20250414 | 170100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 147 | 20250414 | 170000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 148 | 20250414 | 165900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 149 | 20250414 | 165800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 150 | 20250414 | 165700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 151 | 20250414 | 165600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 152 | 20250414 | 165500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 4404 |
| 153 | 20250414 | 165400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 154 | 20250414 | 165300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 155 | 20250414 | 165200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 156 | 20250414 | 165100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 157 | 20250414 | 165000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 158 | 20250414 | 164900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 159 | 20250414 | 164800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 160 | 20250414 | 164700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 161 | 20250414 | 164600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 162 | 20250414 | 164500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 163 | 20250414 | 164400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 164 | 20250414 | 164300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 165 | 20250414 | 164200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 166 | 20250414 | 164100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 167 | 20250414 | 164000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 168 | 20250414 | 163900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 169 | 20250414 | 163800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 170 | 20250414 | 163700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 171 | 20250414 | 163600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 172 | 20250414 | 163500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 173 | 20250414 | 163400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 174 | 20250414 | 163300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 175 | 20250414 | 163200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 176 | 20250414 | 163100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 177 | 20250414 | 163000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 178 | 20250414 | 162900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 179 | 20250414 | 162800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 180 | 20250414 | 162700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 181 | 20250414 | 162600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 182 | 20250414 | 162500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 4404 |
| 183 | 20250414 | 162400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 184 | 20250414 | 162300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 185 | 20250414 | 162200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 186 | 20250414 | 162100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 187 | 20250414 | 162000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 188 | 20250414 | 161900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 189 | 20250414 | 161800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 190 | 20250414 | 161700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 191 | 20250414 | 161600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 192 | 20250414 | 161500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 193 | 20250414 | 161400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 194 | 20250414 | 161300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 195 | 20250414 | 161200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 196 | 20250414 | 161100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 197 | 20250414 | 161000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 198 | 20250414 | 160900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 199 | 20250414 | 160800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 200 | 20250414 | 160700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 201 | 20250414 | 160600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 202 | 20250414 | 160500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 203 | 20250414 | 160400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 204 | 20250414 | 160300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 205 | 20250414 | 160200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 206 | 20250414 | 160100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 207 | 20250414 | 160000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 208 | 20250414 | 155900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 209 | 20250414 | 155800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 210 | 20250414 | 155700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 211 | 20250414 | 155600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 212 | 20250414 | 155500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 4404 |
| 213 | 20250414 | 155400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 214 | 20250414 | 155300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 215 | 20250414 | 155200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 216 | 20250414 | 155100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 217 | 20250414 | 155000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 218 | 20250414 | 154900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 219 | 20250414 | 154800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 220 | 20250414 | 154700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 221 | 20250414 | 154600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 222 | 20250414 | 154500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 223 | 20250414 | 154400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 224 | 20250414 | 154300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 225 | 20250414 | 154200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 226 | 20250414 | 154100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 227 | 20250414 | 154000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 228 | 20250414 | 153900 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 229 | 20250414 | 153800 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 230 | 20250414 | 153700 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 231 | 20250414 | 153600 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 232 | 20250414 | 153500 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 233 | 20250414 | 153400 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 234 | 20250414 | 153300 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 235 | 20250414 | 153200 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 236 | 20250414 | 153100 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 0 |
| 237 | 20250414 | 153000 | 11633449475 | 49400 | 49400 | 49400 | 49400 | 4404 |
| 238 | 20250414 | 152900 | 11415891875 | 49450 | 49450 | 49450 | 49450 | 0 |
| 239 | 20250414 | 152800 | 11415891875 | 49450 | 49450 | 49450 | 49450 | 0 |
| 240 | 20250414 | 152700 | 11415891875 | 49450 | 49450 | 49450 | 49450 | 0 |
| 241 | 20250414 | 152600 | 11415891875 | 49450 | 49450 | 49450 | 49450 | 0 |
| 242 | 20250414 | 152500 | 11415891875 | 49450 | 49450 | 49450 | 49450 | 0 |
| 243 | 20250414 | 152400 | 11415891875 | 49450 | 49450 | 49450 | 49450 | 0 |
| 244 | 20250414 | 152300 | 11415891875 | 49450 | 49450 | 49450 | 49450 | 0 |
| 245 | 20250414 | 152200 | 11415891875 | 49450 | 49450 | 49450 | 49450 | 0 |
| 246 | 20250414 | 152100 | 11415891875 | 49450 | 49450 | 49450 | 49450 | 0 |
| 247 | 20250414 | 152000 | 11415891875 | 49450 | 49450 | 49450 | 49450 | 0 |
| 248 | 20250414 | 151900 | 11415891875 | 49450 | 49400 | 49450 | 49400 | 1143 |
| 249 | 20250414 | 151800 | 11359376250 | 49400 | 49400 | 49400 | 49400 | 350 |
| 250 | 20250414 | 151700 | 11342086250 | 49400 | 49450 | 49450 | 49400 | 298 |
| 251 | 20250414 | 151600 | 11327357225 | 49450 | 49400 | 49450 | 49400 | 166 |
| 252 | 20250414 | 151500 | 11319155550 | 49400 | 49400 | 49450 | 49400 | 492 |
| 253 | 20250414 | 151400 | 11294849250 | 49400 | 49400 | 49450 | 49400 | 55 |
| 254 | 20250414 | 151300 | 11292132075 | 49400 | 49450 | 49450 | 49400 | 607 |
| 255 | 20250414 | 151200 | 11262146225 | 49450 | 49450 | 49450 | 49400 | 364 |
| 256 | 20250414 | 151100 | 11244146575 | 49450 | 49400 | 49450 | 49400 | 236 |
| 257 | 20250414 | 151000 | 11232477475 | 49450 | 49450 | 49450 | 49400 | 179 |
| 258 | 20250414 | 150900 | 11223632200 | 49400 | 49450 | 49450 | 49400 | 1044 |
| 259 | 20250414 | 150800 | 11172041700 | 49450 | 49475 | 49500 | 49450 | 938 |
| 260 | 20250414 | 150700 | 11125655675 | 49450 | 49475 | 49475 | 49450 | 100 |
| 261 | 20250414 | 150600 | 11120708950 | 49450 | 49500 | 49500 | 49450 | 222 |
| 262 | 20250414 | 150500 | 11109724100 | 49450 | 49450 | 49500 | 49450 | 203 |
| 263 | 20250414 | 150400 | 11099683650 | 49500 | 49500 | 49500 | 49450 | 122 |
| 264 | 20250414 | 150300 | 11093646750 | 49500 | 49500 | 49500 | 49450 | 73 |
| 265 | 20250414 | 150200 | 11090033350 | 49475 | 49475 | 49500 | 49450 | 211 |
| 266 | 20250414 | 150100 | 11079590325 | 49475 | 49500 | 49550 | 49450 | 939 |
| 267 | 20250414 | 150000 | 11033116600 | 49500 | 49500 | 49550 | 49500 | 296 |
| 268 | 20250414 | 145900 | 11018461125 | 49550 | 49550 | 49550 | 49500 | 96 |
| 269 | 20250414 | 145800 | 11013705675 | 49550 | 49550 | 49550 | 49500 | 45 |
| 270 | 20250414 | 145700 | 11011476625 | 49550 | 49500 | 49550 | 49500 | 296 |
| 271 | 20250414 | 145600 | 10996821625 | 49500 | 49500 | 49550 | 49500 | 316 |
| 272 | 20250414 | 145500 | 10981176125 | 49550 | 49550 | 49550 | 49500 | 377 |
| 273 | 20250414 | 145400 | 10962509175 | 49550 | 49550 | 49550 | 49500 | 95 |
| 274 | 20250414 | 145300 | 10957804075 | 49550 | 49525 | 49550 | 49500 | 94 |
| 275 | 20250414 | 145200 | 10953147550 | 49550 | 49550 | 49600 | 49525 | 1371 |
| 276 | 20250414 | 145100 | 10885211150 | 49550 | 49550 | 49550 | 49525 | 166 |
| 277 | 20250414 | 145000 | 10876985950 | 49525 | 49500 | 49550 | 49500 | 784 |
| 278 | 20250414 | 144900 | 10838164450 | 49500 | 49500 | 49500 | 49475 | 259 |
| 279 | 20250414 | 144800 | 10825344025 | 49475 | 49500 | 49500 | 49475 | 91 |
| 280 | 20250414 | 144700 | 10820839600 | 49475 | 49500 | 49550 | 49450 | 416 |
| 281 | 20250414 | 144600 | 10800246675 | 49550 | 49500 | 49550 | 49500 | 153 |
| 282 | 20250414 | 144500 | 10792667875 | 49550 | 49500 | 49550 | 49500 | 388 |
| 283 | 20250414 | 144400 | 10773458975 | 49500 | 49500 | 49500 | 49450 | 71 |
| 284 | 20250414 | 144300 | 10769944525 | 49500 | 49450 | 49500 | 49450 | 624 |
| 285 | 20250414 | 144200 | 10739058125 | 49500 | 49450 | 49500 | 49450 | 1375 |
| 286 | 20250414 | 144100 | 10671038425 | 49450 | 49500 | 49500 | 49400 | 385 |
| 287 | 20250414 | 144000 | 10652000175 | 49450 | 49400 | 49450 | 49400 | 641 |
| 288 | 20250414 | 143900 | 10620307875 | 49450 | 49450 | 49450 | 49400 | 154 |
| 289 | 20250414 | 143800 | 10612698425 | 49450 | 49450 | 49500 | 49450 | 546 |
| 290 | 20250414 | 143700 | 10585697675 | 49500 | 49500 | 49500 | 49450 | 65 |
| 291 | 20250414 | 143600 | 10582480250 | 49450 | 49450 | 49500 | 49450 | 55 |
| 292 | 20250414 | 143500 | 10579757900 | 49450 | 49400 | 49450 | 49400 | 1202 |
| 293 | 20250414 | 143400 | 10520322850 | 49450 | 49450 | 49450 | 49400 | 428 |
| 294 | 20250414 | 143300 | 10499178100 | 49450 | 49400 | 49450 | 49400 | 218 |
| 295 | 20250414 | 143200 | 10488405825 | 49400 | 49500 | 49500 | 49400 | 812 |
| 296 | 20250414 | 143100 | 10448264775 | 49450 | 49525 | 49550 | 49450 | 1410 |
| 297 | 20250414 | 143000 | 10378464175 | 49525 | 49550 | 49575 | 49525 | 932 |
| 298 | 20250414 | 142900 | 10332285200 | 49575 | 49575 | 49575 | 49550 | 200 |
| 299 | 20250414 | 142800 | 10322371775 | 49575 | 49575 | 49575 | 49550 | 218 |
| 300 | 20250414 | 142700 | 10311568925 | 49600 | 49600 | 49600 | 49550 | 77 |
| 301 | 20250414 | 142600 | 10307751150 | 49600 | 49600 | 49650 | 49550 | 617 |
| 302 | 20250414 | 142500 | 10277152500 | 49600 | 49550 | 49650 | 49500 | 4632 |
| 303 | 20250414 | 142400 | 10047534875 | 49550 | 49600 | 49600 | 49550 | 646 |
| 304 | 20250414 | 142300 | 10015505450 | 49600 | 49600 | 49600 | 49550 | 470 |
| 305 | 20250414 | 142200 | 9992204125 | 49600 | 49600 | 49600 | 49550 | 1687 |
| 306 | 20250414 | 142100 | 9908529150 | 49550 | 49500 | 49550 | 49500 | 1444 |
| 307 | 20250414 | 142000 | 9836982100 | 49500 | 49450 | 49550 | 49450 | 600 |
| 308 | 20250414 | 141900 | 9807277750 | 49500 | 49400 | 49500 | 49400 | 946 |
| 309 | 20250414 | 141800 | 9760504700 | 49400 | 49500 | 49550 | 49400 | 5699 |
| 310 | 20250414 | 141700 | 9478621400 | 49500 | 49550 | 49550 | 49500 | 761 |
| 311 | 20250414 | 141600 | 9440917775 | 49550 | 49550 | 49650 | 49500 | 4757 |
| 312 | 20250414 | 141500 | 9205050500 | 49550 | 49400 | 49550 | 49350 | 8591 |
| 313 | 20250414 | 141400 | 8780147625 | 49400 | 49350 | 49400 | 49350 | 3678 |
| 314 | 20250414 | 141300 | 8598605625 | 49350 | 49300 | 49350 | 49250 | 2938 |
| 315 | 20250414 | 141200 | 8453743200 | 49275 | 49200 | 49300 | 49175 | 6704 |
| 316 | 20250414 | 141100 | 8123725500 | 49200 | 49200 | 49200 | 49200 | 445 |
| 317 | 20250414 | 141000 | 8101831500 | 49200 | 49150 | 49200 | 49150 | 3079 |
| 318 | 20250414 | 140900 | 7950498600 | 49100 | 49100 | 49150 | 49100 | 638 |
| 319 | 20250414 | 140800 | 7919170200 | 49100 | 49150 | 49150 | 49100 | 797 |
| 320 | 20250414 | 140700 | 7880000000 | 49150 | 49150 | 49150 | 49100 | 136 |
| 321 | 20250414 | 140600 | 7873320700 | 49150 | 49150 | 49150 | 49150 | 467 |
| 322 | 20250414 | 140500 | 7850367650 | 49150 | 49100 | 49150 | 49100 | 45 |
| 323 | 20250414 | 140400 | 7848157400 | 49150 | 49150 | 49150 | 49100 | 405 |
| 324 | 20250414 | 140300 | 7828253200 | 49150 | 49150 | 49150 | 49100 | 282 |
| 325 | 20250414 | 140200 | 7814397150 | 49150 | 49150 | 49150 | 49100 | 34 |
| 326 | 20250414 | 140100 | 7812726850 | 49150 | 49150 | 49150 | 49100 | 765 |
| 327 | 20250414 | 140000 | 7775128750 | 49100 | 49100 | 49150 | 49100 | 209 |
| 328 | 20250414 | 135900 | 7764866050 | 49100 | 49100 | 49150 | 49100 | 507 |
| 329 | 20250414 | 135800 | 7739963400 | 49100 | 49100 | 49150 | 49100 | 82 |
| 330 | 20250414 | 135700 | 7735934450 | 49100 | 49100 | 49150 | 49100 | 96 |
| 331 | 20250414 | 135600 | 7731218450 | 49150 | 49150 | 49150 | 49100 | 144 |
| 332 | 20250414 | 135500 | 7724143000 | 49150 | 49100 | 49150 | 49100 | 320 |
| 333 | 20250414 | 135400 | 7708430250 | 49150 | 49100 | 49150 | 49100 | 278 |
| 334 | 20250414 | 135300 | 7694778050 | 49150 | 49150 | 49150 | 49100 | 58 |
| 335 | 20250414 | 135200 | 7691928600 | 49150 | 49100 | 49150 | 49100 | 55 |
| 336 | 20250414 | 135100 | 7689226550 | 49100 | 49150 | 49150 | 49100 | 230 |
| 337 | 20250414 | 135000 | 7677928600 | 49100 | 49150 | 49150 | 49100 | 152 |
| 338 | 20250414 | 134900 | 7670463700 | 49150 | 49050 | 49150 | 49050 | 1339 |
| 339 | 20250414 | 134800 | 7604717650 | 49100 | 49050 | 49100 | 49050 | 84 |
| 340 | 20250414 | 134700 | 7600595400 | 49050 | 49100 | 49100 | 49050 | 126 |
| 341 | 20250414 | 134600 | 7594412500 | 49100 | 49050 | 49100 | 49050 | 225 |
| 342 | 20250414 | 134500 | 7583372600 | 49100 | 49050 | 49100 | 49050 | 246 |
| 343 | 20250414 | 134400 | 7571303950 | 49050 | 49100 | 49100 | 49050 | 94 |
| 344 | 20250414 | 134300 | 7566690900 | 49100 | 49050 | 49100 | 49050 | 76 |
| 345 | 20250414 | 134200 | 7562961000 | 49100 | 49100 | 49100 | 49050 | 77 |
| 346 | 20250414 | 134100 | 7559181500 | 49050 | 49100 | 49100 | 49050 | 154 |
| 347 | 20250414 | 134000 | 7551622050 | 49100 | 49050 | 49100 | 49050 | 378 |
| 348 | 20250414 | 133900 | 7533069450 | 49100 | 49100 | 49100 | 49050 | 96 |
| 349 | 20250414 | 133800 | 7528357850 | 49100 | 49100 | 49100 | 49050 | 256 |
| 350 | 20250414 | 133700 | 7515789450 | 49050 | 49150 | 49150 | 49050 | 1120 |
| 351 | 20250414 | 133600 | 7460795400 | 49100 | 49100 | 49150 | 49100 | 419 |
| 352 | 20250414 | 133500 | 7440220900 | 49100 | 49100 | 49150 | 49100 | 205 |
| 353 | 20250414 | 133400 | 7430150550 | 49100 | 49150 | 49150 | 49100 | 60 |
| 354 | 20250414 | 133300 | 7427203300 | 49150 | 49100 | 49150 | 49100 | 117 |
| 355 | 20250414 | 133200 | 7421454950 | 49150 | 49150 | 49150 | 49150 | 131 |
| 356 | 20250414 | 133100 | 7415016300 | 49100 | 49150 | 49150 | 49100 | 116 |
| 357 | 20250414 | 133000 | 7409319550 | 49100 | 49200 | 49200 | 49050 | 3087 |
| 358 | 20250414 | 132900 | 7257644100 | 49150 | 49200 | 49200 | 49150 | 355 |
| 359 | 20250414 | 132800 | 7240193300 | 49200 | 49150 | 49200 | 49150 | 1580 |
| 360 | 20250414 | 132700 | 7162534700 | 49100 | 49100 | 49150 | 49050 | 2088 |
| 361 | 20250414 | 132600 | 7059994700 | 49100 | 49100 | 49100 | 49050 | 89 |
| 362 | 20250414 | 132500 | 7055625300 | 49075 | 49100 | 49100 | 49050 | 249 |
| 363 | 20250414 | 132400 | 7043407675 | 49050 | 49050 | 49100 | 49050 | 124 |
| 364 | 20250414 | 132300 | 7037321125 | 49050 | 49100 | 49100 | 49050 | 1129 |
| 365 | 20250414 | 132200 | 6981887775 | 49100 | 48950 | 49100 | 48950 | 8398 |
| 366 | 20250414 | 132100 | 6570277775 | 49000 | 48975 | 49000 | 48950 | 85 |
| 367 | 20250414 | 132000 | 6566114575 | 48950 | 48950 | 49000 | 48950 | 160 |
| 368 | 20250414 | 131900 | 6558280375 | 49000 | 48950 | 49000 | 48950 | 143 |
| 369 | 20250414 | 131800 | 6551278125 | 48950 | 49000 | 49000 | 48950 | 92 |
| 370 | 20250414 | 131700 | 6546772425 | 48950 | 48950 | 49000 | 48950 | 82 |
| 371 | 20250414 | 131600 | 6542756675 | 49000 | 49000 | 49000 | 48950 | 324 |
| 372 | 20250414 | 131500 | 6526887775 | 48950 | 48975 | 49000 | 48950 | 53 |
| 373 | 20250414 | 131400 | 6524291725 | 48950 | 48950 | 49000 | 48950 | 118 |
| 374 | 20250414 | 131300 | 6518513325 | 48950 | 49000 | 49000 | 48950 | 168 |
| 375 | 20250414 | 131200 | 6510285200 | 48950 | 48975 | 49000 | 48950 | 138 |
| 376 | 20250414 | 131100 | 6503528200 | 48975 | 49000 | 49000 | 48950 | 148 |
| 377 | 20250414 | 131000 | 6496280850 | 48950 | 48950 | 49000 | 48950 | 363 |
| 378 | 20250414 | 130900 | 6478499550 | 48950 | 49000 | 49000 | 48950 | 187 |
| 379 | 20250414 | 130800 | 6469343725 | 49000 | 49000 | 49000 | 48950 | 177 |
| 380 | 20250414 | 130700 | 6460677800 | 49000 | 48950 | 49000 | 48950 | 668 |
| 381 | 20250414 | 130600 | 6427977700 | 48950 | 49000 | 49000 | 48950 | 128 |
| 382 | 20250414 | 130500 | 6421709550 | 48950 | 49000 | 49000 | 48950 | 112 |
| 383 | 20250414 | 130400 | 6416225400 | 48950 | 49000 | 49000 | 48950 | 208 |
| 384 | 20250414 | 130300 | 6406042200 | 49000 | 48950 | 49000 | 48950 | 73 |
| 385 | 20250414 | 130200 | 6402465650 | 49000 | 48950 | 49000 | 48950 | 281 |
| 386 | 20250414 | 130100 | 6388708100 | 49000 | 48950 | 49000 | 48950 | 958 |
| 387 | 20250414 | 130000 | 6341774000 | 49000 | 49000 | 49000 | 48950 | 55 |
| 388 | 20250414 | 125900 | 6339079350 | 48950 | 48950 | 49000 | 48950 | 148 |
| 389 | 20250414 | 125800 | 6331828925 | 48950 | 48900 | 49000 | 48900 | 2315 |
| 390 | 20250414 | 125700 | 6218510075 | 48900 | 48900 | 48950 | 48900 | 114 |
| 391 | 20250414 | 125600 | 6212931525 | 48900 | 48950 | 48950 | 48900 | 195 |
| 392 | 20250414 | 125500 | 6203391225 | 48900 | 48950 | 49000 | 48900 | 1413 |
| 393 | 20250414 | 125400 | 6134222025 | 48950 | 49000 | 49000 | 48950 | 87 |
| 394 | 20250414 | 125300 | 6129960325 | 48950 | 48950 | 49000 | 48950 | 204 |
| 395 | 20250414 | 125200 | 6119972975 | 49000 | 49000 | 49000 | 48950 | 69 |
| 396 | 20250414 | 125100 | 6116593575 | 48950 | 48950 | 49000 | 48950 | 152 |
| 397 | 20250414 | 125000 | 6109151275 | 49000 | 49000 | 49000 | 48950 | 249 |
| 398 | 20250414 | 124900 | 6096954525 | 49000 | 48950 | 49000 | 48950 | 118 |
| 399 | 20250414 | 124800 | 6091173825 | 49000 | 48950 | 49000 | 48950 | 298 |
| 400 | 20250414 | 124700 | 6076584400 | 48950 | 49000 | 49000 | 48950 | 123 |
| 401 | 20250414 | 124600 | 6070560350 | 48950 | 49000 | 49000 | 48950 | 114 |
| 402 | 20250414 | 124500 | 6064978975 | 49000 | 48975 | 49000 | 48950 | 140 |
| 403 | 20250414 | 124400 | 6058121125 | 48950 | 48950 | 49000 | 48950 | 125 |
| 404 | 20250414 | 124300 | 6052000525 | 48950 | 49000 | 49000 | 48950 | 83 |
| 405 | 20250414 | 124200 | 6047934375 | 48950 | 48950 | 49000 | 48950 | 169 |
| 406 | 20250414 | 124100 | 6039660400 | 49000 | 48950 | 49000 | 48950 | 159 |
| 407 | 20250414 | 124000 | 6031874900 | 48950 | 48950 | 49000 | 48950 | 164 |
| 408 | 20250414 | 123900 | 6023845600 | 48950 | 49000 | 49000 | 48950 | 188 |
| 409 | 20250414 | 123800 | 6014641050 | 49000 | 49000 | 49000 | 48950 | 286 |
| 410 | 20250414 | 123700 | 6000639000 | 48950 | 49000 | 49000 | 48950 | 149 |
| 411 | 20250414 | 123600 | 5993339750 | 48950 | 49000 | 49000 | 48950 | 230 |
| 412 | 20250414 | 123500 | 5982076600 | 49000 | 49000 | 49000 | 48950 | 505 |
| 413 | 20250414 | 123400 | 5957344550 | 48950 | 49000 | 49000 | 48950 | 155 |
| 414 | 20250414 | 123300 | 5949755900 | 48950 | 49000 | 49000 | 48950 | 132 |
| 415 | 20250414 | 123200 | 5943289300 | 48950 | 48975 | 49000 | 48950 | 321 |
| 416 | 20250414 | 123100 | 5927569825 | 49000 | 48950 | 49000 | 48950 | 89 |
| 417 | 20250414 | 123000 | 5923210775 | 48950 | 48950 | 49000 | 48950 | 240 |
| 418 | 20250414 | 122900 | 5911457625 | 48950 | 48975 | 49000 | 48950 | 157 |
| 419 | 20250414 | 122800 | 5903771075 | 49000 | 49000 | 49000 | 48950 | 229 |
| 420 | 20250414 | 122700 | 5892558225 | 48950 | 48950 | 49000 | 48950 | 658 |
| 421 | 20250414 | 122600 | 5860320725 | 49000 | 49000 | 49000 | 48950 | 158 |
| 422 | 20250414 | 122500 | 5852583825 | 48950 | 49000 | 49000 | 48950 | 195 |
| 423 | 20250414 | 122400 | 5843036675 | 48950 | 48950 | 49000 | 48950 | 96 |
| 424 | 20250414 | 122300 | 5838335675 | 48950 | 48950 | 49000 | 48950 | 88 |
| 425 | 20250414 | 122200 | 5834027225 | 48950 | 48950 | 49000 | 48950 | 231 |
| 426 | 20250414 | 122100 | 5822718225 | 49000 | 48975 | 49000 | 48950 | 137 |
| 427 | 20250414 | 122000 | 5816009800 | 48950 | 49000 | 49000 | 48950 | 105 |
| 428 | 20250414 | 121900 | 5810866250 | 49000 | 48950 | 49000 | 48950 | 58 |
| 429 | 20250414 | 121800 | 5808025650 | 49000 | 48950 | 49000 | 48950 | 180 |
| 430 | 20250414 | 121700 | 5799213900 | 48900 | 48950 | 49000 | 48900 | 519 |
| 431 | 20250414 | 121600 | 5773808050 | 48950 | 49000 | 49000 | 48950 | 106 |
| 432 | 20250414 | 121500 | 5768617400 | 48950 | 48900 | 49000 | 48900 | 576 |
| 433 | 20250414 | 121400 | 5740422925 | 48950 | 48950 | 48950 | 48900 | 209 |
| 434 | 20250414 | 121300 | 5730193625 | 48950 | 48950 | 48950 | 48900 | 102 |
| 435 | 20250414 | 121200 | 5725201975 | 48950 | 48950 | 48950 | 48900 | 401 |
| 436 | 20250414 | 121100 | 5705588975 | 48950 | 48950 | 48950 | 48900 | 627 |
| 437 | 20250414 | 121000 | 5674912325 | 48950 | 48900 | 48950 | 48900 | 171 |
| 438 | 20250414 | 120900 | 5666544925 | 48900 | 49000 | 49000 | 48900 | 2078 |
| 439 | 20250414 | 120800 | 5564810350 | 49000 | 48950 | 49000 | 48950 | 58 |
| 440 | 20250414 | 120700 | 5561968700 | 48950 | 49000 | 49000 | 48950 | 154 |
| 441 | 20250414 | 120600 | 5554427700 | 49000 | 49000 | 49000 | 48950 | 94 |
| 442 | 20250414 | 120500 | 5549823750 | 49000 | 48950 | 49000 | 48950 | 81 |
| 443 | 20250414 | 120400 | 5545857075 | 48950 | 49000 | 49000 | 48950 | 61 |
| 444 | 20250414 | 120300 | 5542868525 | 49000 | 49000 | 49000 | 48950 | 75 |
| 445 | 20250414 | 120200 | 5539195700 | 48950 | 49000 | 49000 | 48950 | 285 |
| 446 | 20250414 | 120100 | 5525239450 | 49000 | 48950 | 49000 | 48950 | 378 |
| 447 | 20250414 | 120000 | 5506732450 | 49000 | 49000 | 49000 | 48950 | 211 |
| 448 | 20250414 | 115900 | 5496396200 | 49000 | 49000 | 49000 | 48950 | 121 |
| 449 | 20250414 | 115800 | 5490469050 | 48950 | 48950 | 49000 | 48950 | 164 |
| 450 | 20250414 | 115700 | 5482438700 | 48950 | 49000 | 49000 | 48950 | 245 |
| 451 | 20250414 | 115600 | 5470444500 | 48950 | 48950 | 49000 | 48950 | 1688 |
| 452 | 20250414 | 115500 | 5387812300 | 48950 | 48925 | 48950 | 48900 | 38 |
| 453 | 20250414 | 115400 | 5385952600 | 48900 | 48950 | 48950 | 48900 | 156 |
| 454 | 20250414 | 115300 | 5378318425 | 48950 | 48950 | 48950 | 48900 | 173 |
| 455 | 20250414 | 115200 | 5369854725 | 48950 | 48900 | 48950 | 48900 | 641 |
| 456 | 20250414 | 115100 | 5338481200 | 48900 | 48950 | 48950 | 48900 | 52 |
| 457 | 20250414 | 115000 | 5335936675 | 48950 | 48950 | 48950 | 48900 | 75 |
| 458 | 20250414 | 114900 | 5332266575 | 48950 | 48950 | 48950 | 48900 | 191 |
| 459 | 20250414 | 114800 | 5322919525 | 48950 | 48950 | 48950 | 48900 | 1104 |
| 460 | 20250414 | 114700 | 5268887525 | 48900 | 48950 | 48950 | 48900 | 42 |
| 461 | 20250414 | 114600 | 5266832575 | 48950 | 48900 | 48950 | 48850 | 2998 |
| 462 | 20250414 | 114500 | 5120188550 | 48900 | 48850 | 48900 | 48850 | 1034 |
| 463 | 20250414 | 114400 | 5069676025 | 48850 | 48850 | 48850 | 48800 | 140 |
| 464 | 20250414 | 114300 | 5062838125 | 48850 | 48800 | 48850 | 48800 | 1040 |
| 465 | 20250414 | 114200 | 5012081475 | 48800 | 48750 | 48800 | 48750 | 119 |
| 466 | 20250414 | 114100 | 5006275950 | 48800 | 48800 | 48800 | 48750 | 569 |
| 467 | 20250414 | 114000 | 4978509500 | 48750 | 48800 | 48800 | 48750 | 150 |
| 468 | 20250414 | 113900 | 4971194000 | 48800 | 48750 | 48800 | 48750 | 74 |
| 469 | 20250414 | 113800 | 4967584950 | 48800 | 48800 | 48800 | 48750 | 305 |
| 470 | 20250414 | 113700 | 4952711650 | 48800 | 48800 | 48800 | 48750 | 100 |
| 471 | 20250414 | 113600 | 4947834750 | 48800 | 48800 | 48800 | 48750 | 176 |
| 472 | 20250414 | 113500 | 4939249000 | 48800 | 48800 | 48800 | 48750 | 59 |
| 473 | 20250414 | 113400 | 4936370950 | 48800 | 48800 | 48800 | 48750 | 85 |
| 474 | 20250414 | 113300 | 4932224875 | 48800 | 48750 | 48800 | 48750 | 263 |
| 475 | 20250414 | 113200 | 4919395175 | 48800 | 48800 | 48800 | 48750 | 95 |
| 476 | 20250414 | 113100 | 4914759525 | 48800 | 48750 | 48800 | 48750 | 191 |
| 477 | 20250414 | 113000 | 4905445525 | 48800 | 48800 | 48800 | 48750 | 82 |
| 478 | 20250414 | 112900 | 4901445675 | 48800 | 48750 | 48800 | 48750 | 185 |
| 479 | 20250414 | 112800 | 4892418525 | 48750 | 48800 | 48800 | 48750 | 150 |
| 480 | 20250414 | 112700 | 4885104275 | 48800 | 48800 | 48800 | 48750 | 294 |
| 481 | 20250414 | 112600 | 4870758225 | 48800 | 48750 | 48800 | 48750 | 121 |
| 482 | 20250414 | 112500 | 4864854775 | 48800 | 48800 | 48800 | 48750 | 114 |
| 483 | 20250414 | 112400 | 4859294925 | 48800 | 48800 | 48800 | 48750 | 63 |
| 484 | 20250414 | 112300 | 4856221475 | 48750 | 48650 | 48800 | 48650 | 844 |
| 485 | 20250414 | 112200 | 4815113575 | 48650 | 48800 | 48800 | 48600 | 10449 |
| 486 | 20250414 | 112100 | 4306359525 | 48750 | 48750 | 48800 | 48750 | 175 |
| 487 | 20250414 | 112000 | 4297822175 | 48750 | 48750 | 48800 | 48750 | 519 |
| 488 | 20250414 | 111900 | 4272516075 | 48750 | 48800 | 48800 | 48750 | 143 |
| 489 | 20250414 | 111800 | 4265539025 | 48750 | 48750 | 48800 | 48750 | 158 |
| 490 | 20250414 | 111700 | 4257835575 | 48750 | 48750 | 48800 | 48750 | 142 |
| 491 | 20250414 | 111600 | 4250910425 | 48800 | 48750 | 48800 | 48750 | 65 |
| 492 | 20250414 | 111500 | 4247739325 | 48750 | 48750 | 48800 | 48750 | 170 |
| 493 | 20250414 | 111400 | 4239448475 | 48800 | 48750 | 48800 | 48750 | 222 |
| 494 | 20250414 | 111300 | 4228617625 | 48750 | 48800 | 48800 | 48750 | 168 |
| 495 | 20250414 | 111200 | 4220423975 | 48750 | 48800 | 48800 | 48750 | 55 |
| 496 | 20250414 | 111100 | 4217741125 | 48750 | 48750 | 48800 | 48750 | 288 |
| 497 | 20250414 | 111000 | 4203700175 | 48800 | 48750 | 48800 | 48750 | 436 |
| 498 | 20250414 | 110900 | 4182430325 | 48800 | 48800 | 48800 | 48750 | 229 |
| 499 | 20250414 | 110800 | 4171264300 | 48800 | 48775 | 48800 | 48750 | 256 |
| 500 | 20250414 | 110700 | 4158774800 | 48750 | 48800 | 48800 | 48750 | 98 |
| 501 | 20250414 | 110600 | 4153995450 | 48800 | 48800 | 48800 | 48750 | 51 |
| 502 | 20250414 | 110500 | 4151507300 | 48750 | 48800 | 48800 | 48750 | 173 |
| 503 | 20250414 | 110400 | 4143070100 | 48750 | 48800 | 48800 | 48750 | 120 |
| 504 | 20250414 | 110300 | 4137218450 | 48750 | 48750 | 48800 | 48750 | 628 |
| 505 | 20250414 | 110200 | 4106587550 | 48750 | 48750 | 48800 | 48750 | 278 |
| 506 | 20250414 | 110100 | 4093032750 | 48750 | 48800 | 48800 | 48750 | 212 |
| 507 | 20250414 | 110000 | 4082693200 | 48800 | 48800 | 48800 | 48750 | 168 |
| 508 | 20250414 | 105900 | 4074497700 | 48750 | 48750 | 48800 | 48750 | 126 |
| 509 | 20250414 | 105800 | 4068354400 | 48750 | 48750 | 48800 | 48750 | 234 |
| 510 | 20250414 | 105700 | 4056945650 | 48800 | 48800 | 48800 | 48750 | 2033 |
| 511 | 20250414 | 105600 | 3957736050 | 48800 | 48850 | 48850 | 48800 | 53 |
| 512 | 20250414 | 105500 | 3955148900 | 48850 | 48875 | 48900 | 48800 | 702 |
| 513 | 20250414 | 105400 | 3920853250 | 48875 | 48850 | 48875 | 48850 | 169 |
| 514 | 20250414 | 105300 | 3912597550 | 48850 | 48850 | 48900 | 48850 | 109 |
| 515 | 20250414 | 105200 | 3907272050 | 48850 | 48900 | 48900 | 48850 | 45 |
| 516 | 20250414 | 105100 | 3905072950 | 48850 | 48850 | 48900 | 48850 | 308 |
| 517 | 20250414 | 105000 | 3890013950 | 48850 | 48850 | 48900 | 48850 | 84 |
| 518 | 20250414 | 104900 | 3885908650 | 48850 | 48850 | 48850 | 48850 | 111 |
| 519 | 20250414 | 104800 | 3880486300 | 48850 | 48850 | 48900 | 48800 | 2718 |
| 520 | 20250414 | 104700 | 3747675650 | 48850 | 48850 | 48900 | 48850 | 81 |
| 521 | 20250414 | 104600 | 3743716700 | 48850 | 48850 | 48900 | 48850 | 242 |
| 522 | 20250414 | 104500 | 3731893500 | 48900 | 48850 | 48900 | 48850 | 483 |
| 523 | 20250414 | 104400 | 3708277200 | 48900 | 48850 | 48900 | 48850 | 314 |
| 524 | 20250414 | 104300 | 3692927600 | 48900 | 48850 | 48900 | 48800 | 1787 |
| 525 | 20250414 | 104200 | 3605630850 | 48800 | 48850 | 48850 | 48800 | 73 |
| 526 | 20250414 | 104100 | 3602068150 | 48850 | 48800 | 48850 | 48800 | 62 |
| 527 | 20250414 | 104000 | 3599041125 | 48800 | 48800 | 48850 | 48800 | 37 |
| 528 | 20250414 | 103900 | 3597234675 | 48800 | 48850 | 48850 | 48800 | 143 |
| 529 | 20250414 | 103800 | 3590255825 | 48800 | 48825 | 48850 | 48800 | 113 |
| 530 | 20250414 | 103700 | 3584740600 | 48850 | 48800 | 48850 | 48800 | 286 |
| 531 | 20250414 | 103600 | 3570781300 | 48800 | 48850 | 48850 | 48800 | 418 |
| 532 | 20250414 | 103500 | 3550382175 | 48850 | 48825 | 48850 | 48800 | 352 |
| 533 | 20250414 | 103400 | 3533189325 | 48800 | 48800 | 48850 | 48800 | 384 |
| 534 | 20250414 | 103300 | 3514446275 | 48800 | 48850 | 48850 | 48800 | 101 |
| 535 | 20250414 | 103200 | 3509516625 | 48800 | 48850 | 48850 | 48800 | 189 |
| 536 | 20250414 | 103100 | 3500291975 | 48850 | 48850 | 48850 | 48800 | 92 |
| 537 | 20250414 | 103000 | 3495799125 | 48850 | 48800 | 48850 | 48800 | 226 |
| 538 | 20250414 | 102900 | 3484770025 | 48800 | 48800 | 48800 | 48750 | 697 |
| 539 | 20250414 | 102800 | 3450758125 | 48800 | 48800 | 48800 | 48750 | 100 |
| 540 | 20250414 | 102700 | 3445881525 | 48800 | 48750 | 48800 | 48750 | 150 |
| 541 | 20250414 | 102600 | 3438568775 | 48750 | 48750 | 48800 | 48750 | 117 |
| 542 | 20250414 | 102500 | 3432861825 | 48750 | 48750 | 48800 | 48750 | 129 |
| 543 | 20250414 | 102400 | 3426572275 | 48750 | 48750 | 48800 | 48750 | 135 |
| 544 | 20250414 | 102300 | 3419988375 | 48750 | 48750 | 48800 | 48750 | 55 |
| 545 | 20250414 | 102200 | 3417306925 | 48750 | 48750 | 48750 | 48700 | 88 |
| 546 | 20250414 | 102100 | 3413017325 | 48750 | 48700 | 48800 | 48700 | 187 |
| 547 | 20250414 | 102000 | 3403901875 | 48700 | 48750 | 48750 | 48700 | 2237 |
| 548 | 20250414 | 101900 | 3294930275 | 48750 | 48700 | 48750 | 48700 | 63 |
| 549 | 20250414 | 101800 | 3291861375 | 48700 | 48700 | 48750 | 48700 | 386 |
| 550 | 20250414 | 101700 | 3273063075 | 48700 | 48650 | 48700 | 48650 | 171 |
| 551 | 20250414 | 101600 | 3264735525 | 48700 | 48650 | 48700 | 48650 | 480 |
| 552 | 20250414 | 101500 | 3241362925 | 48700 | 48700 | 48700 | 48650 | 170 |
| 553 | 20250414 | 101400 | 3233092100 | 48700 | 48700 | 48700 | 48650 | 620 |
| 554 | 20250414 | 101300 | 3202902250 | 48700 | 48750 | 48750 | 48700 | 274 |
| 555 | 20250414 | 101200 | 3189549375 | 48750 | 48750 | 48750 | 48700 | 136 |
| 556 | 20250414 | 101100 | 3182926075 | 48700 | 48700 | 48750 | 48650 | 575 |
| 557 | 20250414 | 101000 | 3154923875 | 48650 | 48650 | 48700 | 48650 | 435 |
| 558 | 20250414 | 100900 | 3133744925 | 48650 | 48650 | 48650 | 48600 | 156 |
| 559 | 20250414 | 100800 | 3126156925 | 48600 | 48600 | 48650 | 48600 | 292 |
| 560 | 20250414 | 100700 | 3111963275 | 48600 | 48650 | 48700 | 48600 | 373 |
| 561 | 20250414 | 100600 | 3093826475 | 48650 | 48650 | 48700 | 48650 | 266 |
| 562 | 20250414 | 100500 | 3080885475 | 48650 | 48650 | 48700 | 48650 | 495 |
| 563 | 20250414 | 100400 | 3056798625 | 48650 | 48675 | 48700 | 48600 | 320 |
| 564 | 20250414 | 100300 | 3041234000 | 48650 | 48650 | 48650 | 48600 | 773 |
| 565 | 20250414 | 100200 | 3003627700 | 48600 | 48650 | 48650 | 48600 | 235 |
| 566 | 20250414 | 100100 | 2992204750 | 48650 | 48600 | 48650 | 48600 | 169 |
| 567 | 20250414 | 100000 | 2983989300 | 48600 | 48650 | 48650 | 48600 | 1422 |
| 568 | 20250414 | 095900 | 2914831000 | 48650 | 48750 | 48750 | 48650 | 3287 |
| 569 | 20250414 | 095800 | 2754733350 | 48750 | 48750 | 48800 | 48750 | 204 |
| 570 | 20250414 | 095700 | 2744787500 | 48750 | 48800 | 48800 | 48750 | 561 |
| 571 | 20250414 | 095600 | 2717437850 | 48800 | 48750 | 48800 | 48750 | 40 |
| 572 | 20250414 | 095500 | 2715487575 | 48800 | 48775 | 48800 | 48750 | 551 |
| 573 | 20250414 | 095400 | 2688625850 | 48750 | 48750 | 48800 | 48750 | 319 |
| 574 | 20250414 | 095300 | 2673074100 | 48800 | 48750 | 48800 | 48750 | 232 |
| 575 | 20250414 | 095200 | 2661763300 | 48750 | 48750 | 48775 | 48700 | 313 |
| 576 | 20250414 | 095100 | 2646507800 | 48750 | 48750 | 48750 | 48700 | 551 |
| 577 | 20250414 | 095000 | 2619654700 | 48750 | 48800 | 48800 | 48750 | 504 |
| 578 | 20250414 | 094900 | 2595084450 | 48750 | 48750 | 48800 | 48750 | 1144 |
| 579 | 20250414 | 094800 | 2539298300 | 48800 | 48700 | 48800 | 48700 | 900 |
| 580 | 20250414 | 094700 | 2495397800 | 48750 | 48750 | 48775 | 48725 | 2630 |
| 581 | 20250414 | 094600 | 2367192375 | 48750 | 48800 | 48825 | 48750 | 3288 |
| 582 | 20250414 | 094500 | 2206745400 | 48800 | 48825 | 48825 | 48800 | 84 |
| 583 | 20250414 | 094400 | 2202645900 | 48800 | 48850 | 48850 | 48800 | 421 |
| 584 | 20250414 | 094300 | 2182089750 | 48850 | 48875 | 48900 | 48800 | 804 |
| 585 | 20250414 | 094200 | 2142826775 | 48850 | 48800 | 48850 | 48800 | 226 |
| 586 | 20250414 | 094100 | 2131790175 | 48850 | 48850 | 48900 | 48800 | 794 |
| 587 | 20250414 | 094000 | 2093007825 | 48850 | 48800 | 48900 | 48800 | 662 |
| 588 | 20250414 | 093900 | 2060683225 | 48850 | 48850 | 48850 | 48800 | 101 |
| 589 | 20250414 | 093800 | 2055753075 | 48850 | 48850 | 48850 | 48800 | 678 |
| 590 | 20250414 | 093700 | 2022639225 | 48850 | 48850 | 48900 | 48800 | 1714 |
| 591 | 20250414 | 093600 | 1938909625 | 48850 | 48950 | 48950 | 48850 | 2349 |
| 592 | 20250414 | 093500 | 1824053925 | 48950 | 48900 | 48950 | 48900 | 920 |
| 593 | 20250414 | 093400 | 1779061975 | 48900 | 48950 | 48950 | 48900 | 132 |
| 594 | 20250414 | 093300 | 1772606275 | 48950 | 48950 | 48950 | 48900 | 245 |
| 595 | 20250414 | 093200 | 1760614575 | 48950 | 48950 | 48975 | 48950 | 213 |
| 596 | 20250414 | 093100 | 1750188150 | 48950 | 49000 | 49000 | 48950 | 126 |
| 597 | 20250414 | 093000 | 1744019250 | 48950 | 48950 | 49000 | 48900 | 1013 |
| 598 | 20250414 | 092900 | 1694433200 | 48950 | 48900 | 48950 | 48900 | 144 |
| 599 | 20250414 | 092800 | 1687389950 | 48950 | 48950 | 49000 | 48950 | 1124 |
| 600 | 20250414 | 092700 | 1632369150 | 48950 | 48950 | 48950 | 48900 | 246 |
| 601 | 20250414 | 092600 | 1620337625 | 48900 | 48900 | 48950 | 48850 | 736 |
| 602 | 20250414 | 092500 | 1584341775 | 48900 | 48900 | 48950 | 48850 | 1065 |
| 603 | 20250414 | 092400 | 1532268025 | 48900 | 48900 | 48950 | 48900 | 371 |
| 604 | 20250414 | 092300 | 1514116875 | 48900 | 48950 | 48950 | 48900 | 1116 |
| 605 | 20250414 | 092200 | 1459499675 | 48950 | 48950 | 48950 | 48900 | 445 |
| 606 | 20250414 | 092100 | 1437717975 | 48900 | 48900 | 48950 | 48900 | 652 |
| 607 | 20250414 | 092000 | 1405808275 | 48950 | 48900 | 48950 | 48900 | 517 |
| 608 | 20250414 | 091900 | 1380515125 | 48900 | 48900 | 48950 | 48900 | 699 |
| 609 | 20250414 | 091800 | 1346323325 | 48950 | 48900 | 48950 | 48900 | 108 |
| 610 | 20250414 | 091700 | 1341037275 | 48950 | 49000 | 49000 | 48900 | 345 |
| 611 | 20250414 | 091600 | 1324152675 | 48950 | 48950 | 49000 | 48950 | 221 |
| 612 | 20250414 | 091500 | 1313330075 | 49000 | 48950 | 49000 | 48950 | 371 |
| 613 | 20250414 | 091400 | 1295159925 | 48950 | 49000 | 49000 | 48950 | 1076 |
| 614 | 20250414 | 091300 | 1242474600 | 49000 | 49050 | 49100 | 48950 | 1331 |
| 615 | 20250414 | 091200 | 1177232975 | 49100 | 49100 | 49150 | 49050 | 646 |
| 616 | 20250414 | 091100 | 1145517975 | 49150 | 49100 | 49150 | 49050 | 1466 |
| 617 | 20250414 | 091000 | 1073532625 | 49050 | 49000 | 49050 | 48950 | 1578 |
| 618 | 20250414 | 090900 | 996168275 | 49000 | 49000 | 49050 | 49000 | 545 |
| 619 | 20250414 | 090800 | 969457325 | 49000 | 49050 | 49050 | 49000 | 179 |
| 620 | 20250414 | 090700 | 960682575 | 49000 | 48950 | 49050 | 48900 | 1070 |
| 621 | 20250414 | 090600 | 908281275 | 48950 | 48800 | 49000 | 48800 | 1163 |
| 622 | 20250414 | 090500 | 851447425 | 48850 | 48950 | 48950 | 48825 | 4020 |
| 623 | 20250414 | 090400 | 654961050 | 48950 | 49000 | 49050 | 48950 | 2074 |
| 624 | 20250414 | 090300 | 553386650 | 49000 | 48950 | 49050 | 48950 | 2574 |
| 625 | 20250414 | 090200 | 427301750 | 48950 | 48950 | 49000 | 48900 | 906 |
| 626 | 20250414 | 090100 | 382962725 | 48950 | 49000 | 49050 | 48900 | 3909 |
| 627 | 20250414 | 090000 | 191603450 | 49050 | 48900 | 49100 | 48900 | 3914 |