32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 184700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 10519 |
| 3 | 20250414 | 184600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20250414 | 184500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20250414 | 184400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20250414 | 184300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20250414 | 184200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20250414 | 184100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20250414 | 184000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20250414 | 183900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20250414 | 183800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20250414 | 183700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20250414 | 183600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20250414 | 183500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20250414 | 183400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20250414 | 183300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20250414 | 183200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20250414 | 183100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20250414 | 183000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20250414 | 182900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20250414 | 182800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20250414 | 182700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20250414 | 182600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20250414 | 182500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20250414 | 182400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20250414 | 182300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20250414 | 182200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20250414 | 182100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20250414 | 182000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20250414 | 181900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20250414 | 181800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20250414 | 181700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 10519 |
| 33 | 20250414 | 181600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20250414 | 181500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20250414 | 181400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20250414 | 181300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20250414 | 181200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20250414 | 181100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20250414 | 181000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20250414 | 180900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20250414 | 180800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20250414 | 180700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20250414 | 180600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20250414 | 180500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20250414 | 180400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20250414 | 180300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20250414 | 180200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20250414 | 180100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20250414 | 180000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20250414 | 175900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20250414 | 175800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20250414 | 175700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20250414 | 175600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20250414 | 175500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20250414 | 175400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20250414 | 175300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20250414 | 175200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20250414 | 175100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20250414 | 175000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20250414 | 174900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20250414 | 174800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20250414 | 174700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 10519 |
| 63 | 20250414 | 174600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20250414 | 174500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20250414 | 174400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20250414 | 174300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20250414 | 174200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20250414 | 174100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20250414 | 174000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20250414 | 173900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20250414 | 173800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20250414 | 173700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20250414 | 173600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20250414 | 173500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20250414 | 173400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20250414 | 173300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20250414 | 173200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20250414 | 173100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20250414 | 173000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20250414 | 172900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20250414 | 172800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20250414 | 172700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20250414 | 172600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20250414 | 172500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20250414 | 172400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20250414 | 172300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20250414 | 172200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20250414 | 172100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20250414 | 172000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20250414 | 171900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20250414 | 171800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20250414 | 171700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 10519 |
| 93 | 20250414 | 171600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20250414 | 171500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20250414 | 171400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20250414 | 171300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20250414 | 171200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20250414 | 171100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20250414 | 171000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20250414 | 170900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20250414 | 170800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20250414 | 170700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20250414 | 170600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20250414 | 170500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20250414 | 170400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20250414 | 170300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20250414 | 170200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20250414 | 170100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20250414 | 170000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20250414 | 165900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20250414 | 165800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20250414 | 165700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20250414 | 165600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20250414 | 165500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20250414 | 165400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20250414 | 165300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20250414 | 165200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20250414 | 165100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20250414 | 165000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20250414 | 164900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20250414 | 164800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20250414 | 164700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 10519 |
| 123 | 20250414 | 164600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20250414 | 164500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20250414 | 164400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20250414 | 164300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20250414 | 164200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20250414 | 164100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20250414 | 164000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20250414 | 163900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20250414 | 163800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20250414 | 163700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20250414 | 163600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20250414 | 163500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20250414 | 163400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20250414 | 163300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20250414 | 163200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20250414 | 163100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20250414 | 163000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20250414 | 162900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20250414 | 162800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20250414 | 162700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20250414 | 162600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20250414 | 162500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20250414 | 162400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20250414 | 162300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20250414 | 162200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20250414 | 162100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20250414 | 162000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20250414 | 161900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20250414 | 161800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20250414 | 161700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 10519 |
| 153 | 20250414 | 161600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20250414 | 161500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20250414 | 161400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20250414 | 161300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20250414 | 161200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20250414 | 161100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20250414 | 161000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20250414 | 160900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20250414 | 160800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20250414 | 160700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20250414 | 160600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20250414 | 160500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20250414 | 160400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20250414 | 160300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20250414 | 160200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20250414 | 160100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20250414 | 160000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20250414 | 155900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20250414 | 155800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20250414 | 155700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20250414 | 155600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20250414 | 155500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20250414 | 155400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20250414 | 155300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20250414 | 155200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20250414 | 155100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20250414 | 155000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20250414 | 154900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20250414 | 154800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20250414 | 154700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 10519 |
| 183 | 20250414 | 154600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20250414 | 154500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20250414 | 154400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20250414 | 154300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20250414 | 154200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20250414 | 154100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20250414 | 154000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20250414 | 153900 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20250414 | 153800 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20250414 | 153700 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20250414 | 153600 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20250414 | 153500 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20250414 | 153400 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20250414 | 153300 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20250414 | 153200 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20250414 | 153100 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20250414 | 153000 | 18357408650 | 23750 | 23750 | 23750 | 23750 | 10519 |
| 200 | 20250414 | 152900 | 18107582400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20250414 | 152800 | 18107582400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20250414 | 152700 | 18107582400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20250414 | 152600 | 18107582400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20250414 | 152500 | 18107582400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20250414 | 152400 | 18107582400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20250414 | 152300 | 18107582400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20250414 | 152200 | 18107582400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20250414 | 152100 | 18107582400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20250414 | 152000 | 18107582400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20250414 | 151900 | 18107582400 | 23800 | 23700 | 23800 | 23650 | 3685 |
| 211 | 20250414 | 151800 | 18020143700 | 23700 | 23750 | 23800 | 23700 | 2577 |
| 212 | 20250414 | 151700 | 17959023000 | 23800 | 23800 | 23800 | 23700 | 1818 |
| 213 | 20250414 | 151600 | 17915822350 | 23800 | 23800 | 23800 | 23700 | 3827 |
| 214 | 20250414 | 151500 | 17824987200 | 23800 | 23750 | 23850 | 23750 | 1926 |
| 215 | 20250414 | 151400 | 17779172050 | 23800 | 23800 | 23800 | 23750 | 2120 |
| 216 | 20250414 | 151300 | 17728819500 | 23800 | 23850 | 23850 | 23750 | 199 |
| 217 | 20250414 | 151200 | 17724083300 | 23850 | 23800 | 23850 | 23750 | 1100 |
| 218 | 20250414 | 151100 | 17697904550 | 23800 | 23850 | 23850 | 23750 | 2648 |
| 219 | 20250414 | 151000 | 17634968300 | 23800 | 23850 | 23850 | 23750 | 3035 |
| 220 | 20250414 | 150900 | 17562733250 | 23850 | 23900 | 23900 | 23850 | 4453 |
| 221 | 20250414 | 150800 | 17456520800 | 23900 | 23850 | 23900 | 23800 | 5227 |
| 222 | 20250414 | 150700 | 17331927550 | 23950 | 23900 | 23950 | 23800 | 3748 |
| 223 | 20250414 | 150600 | 17242427500 | 23900 | 24000 | 24000 | 23850 | 2072 |
| 224 | 20250414 | 150500 | 17192903100 | 24050 | 23900 | 24050 | 23900 | 3382 |
| 225 | 20250414 | 150400 | 17111934900 | 23900 | 24000 | 24000 | 23850 | 2224 |
| 226 | 20250414 | 150300 | 17058719900 | 24000 | 24000 | 24000 | 23950 | 914 |
| 227 | 20250414 | 150200 | 17036785050 | 24000 | 24000 | 24000 | 23950 | 993 |
| 228 | 20250414 | 150100 | 17012969650 | 24000 | 24000 | 24000 | 23950 | 424 |
| 229 | 20250414 | 150000 | 17002802800 | 24000 | 24050 | 24100 | 24000 | 354 |
| 230 | 20250414 | 145900 | 16994297000 | 24000 | 24000 | 24050 | 24000 | 999 |
| 231 | 20250414 | 145800 | 16970291150 | 24000 | 23950 | 24000 | 23950 | 2686 |
| 232 | 20250414 | 145700 | 16905877250 | 24000 | 24000 | 24050 | 23950 | 1414 |
| 233 | 20250414 | 145600 | 16871957750 | 24050 | 24050 | 24050 | 23950 | 903 |
| 234 | 20250414 | 145500 | 16850264250 | 24000 | 24000 | 24050 | 24000 | 1438 |
| 235 | 20250414 | 145400 | 16815733100 | 24000 | 24000 | 24050 | 24000 | 1019 |
| 236 | 20250414 | 145300 | 16791273700 | 24000 | 24000 | 24050 | 23850 | 8124 |
| 237 | 20250414 | 145200 | 16596956500 | 24000 | 24050 | 24100 | 24000 | 2226 |
| 238 | 20250414 | 145100 | 16543519200 | 24050 | 24125 | 24150 | 24050 | 2837 |
| 239 | 20250414 | 145000 | 16475203525 | 24150 | 24150 | 24200 | 24100 | 847 |
| 240 | 20250414 | 144900 | 16454757975 | 24150 | 24150 | 24200 | 24100 | 600 |
| 241 | 20250414 | 144800 | 16440256125 | 24200 | 24175 | 24200 | 24100 | 1494 |
| 242 | 20250414 | 144700 | 16404148650 | 24175 | 24100 | 24200 | 24100 | 961 |
| 243 | 20250414 | 144600 | 16380940725 | 24150 | 24150 | 24200 | 24100 | 1135 |
| 244 | 20250414 | 144500 | 16353531875 | 24150 | 24200 | 24200 | 24100 | 1903 |
| 245 | 20250414 | 144400 | 16307574725 | 24200 | 24200 | 24200 | 24150 | 1473 |
| 246 | 20250414 | 144300 | 16271928375 | 24200 | 24200 | 24250 | 24150 | 1493 |
| 247 | 20250414 | 144200 | 16235795875 | 24200 | 24150 | 24200 | 24100 | 2832 |
| 248 | 20250414 | 144100 | 16167384975 | 24150 | 24100 | 24200 | 24100 | 1875 |
| 249 | 20250414 | 144000 | 16122108375 | 24100 | 24050 | 24100 | 24000 | 1486 |
| 250 | 20250414 | 143900 | 16086347950 | 24050 | 24000 | 24050 | 23950 | 2370 |
| 251 | 20250414 | 143800 | 16029445200 | 24000 | 24000 | 24050 | 23950 | 2157 |
| 252 | 20250414 | 143700 | 15977736600 | 24000 | 24000 | 24100 | 23900 | 5107 |
| 253 | 20250414 | 143600 | 15855422250 | 24000 | 24150 | 24150 | 23950 | 6727 |
| 254 | 20250414 | 143500 | 15693818000 | 24150 | 24150 | 24200 | 24050 | 5778 |
| 255 | 20250414 | 143400 | 15554720650 | 24200 | 24200 | 24250 | 24100 | 6204 |
| 256 | 20250414 | 143300 | 15404788025 | 24250 | 24300 | 24350 | 24250 | 3643 |
| 257 | 20250414 | 143200 | 15316349425 | 24300 | 24300 | 24350 | 24250 | 2346 |
| 258 | 20250414 | 143100 | 15259299575 | 24300 | 24200 | 24350 | 24200 | 5457 |
| 259 | 20250414 | 143000 | 15126789925 | 24200 | 24100 | 24250 | 24050 | 8044 |
| 260 | 20250414 | 142900 | 14932285675 | 24150 | 24225 | 24250 | 24050 | 18629 |
| 261 | 20250414 | 142800 | 14482682000 | 24250 | 24400 | 24400 | 24150 | 14393 |
| 262 | 20250414 | 142700 | 14133842725 | 24400 | 24500 | 24600 | 24350 | 7084 |
| 263 | 20250414 | 142600 | 13960479175 | 24500 | 24600 | 24600 | 24350 | 14621 |
| 264 | 20250414 | 142500 | 13602575625 | 24600 | 24650 | 24700 | 24550 | 8729 |
| 265 | 20250414 | 142400 | 13387719325 | 24650 | 24950 | 24950 | 24650 | 7444 |
| 266 | 20250414 | 142300 | 13203182475 | 24925 | 24850 | 24950 | 24800 | 5959 |
| 267 | 20250414 | 142200 | 13054859725 | 24850 | 25000 | 25050 | 24800 | 16087 |
| 268 | 20250414 | 142100 | 12654327225 | 25050 | 24850 | 25050 | 24800 | 17289 |
| 269 | 20250414 | 142000 | 12222690275 | 24825 | 24800 | 24850 | 24650 | 14824 |
| 270 | 20250414 | 141900 | 11855850800 | 24800 | 24900 | 24950 | 24750 | 18934 |
| 271 | 20250414 | 141800 | 11385391400 | 24925 | 25350 | 25350 | 24800 | 27560 |
| 272 | 20250414 | 141700 | 10695766825 | 25300 | 25550 | 25600 | 25200 | 18761 |
| 273 | 20250414 | 141600 | 10220395075 | 25600 | 25600 | 25700 | 25200 | 62350 |
| 274 | 20250414 | 141500 | 8630186025 | 25550 | 25550 | 25550 | 25550 | 0 |
| 275 | 20250414 | 141400 | 8630186025 | 25550 | 25550 | 25550 | 25550 | 0 |
| 276 | 20250414 | 141300 | 8630186025 | 25550 | 25200 | 25550 | 25100 | 70139 |
| 277 | 20250414 | 141200 | 6853173425 | 25150 | 24050 | 25450 | 24000 | 108863 |
| 278 | 20250414 | 141100 | 4143030875 | 24000 | 24050 | 24050 | 24000 | 267 |
| 279 | 20250414 | 141000 | 4136610475 | 24025 | 24025 | 24025 | 24025 | 120 |
| 280 | 20250414 | 140900 | 4133727475 | 23950 | 24000 | 24000 | 23950 | 914 |
| 281 | 20250414 | 140800 | 4111794175 | 24000 | 24000 | 24000 | 24000 | 131 |
| 282 | 20250414 | 140700 | 4108650175 | 24000 | 24000 | 24000 | 23950 | 242 |
| 283 | 20250414 | 140600 | 4102842825 | 24025 | 24025 | 24025 | 24025 | 0 |
| 284 | 20250414 | 140500 | 4102842825 | 24025 | 24050 | 24050 | 24025 | 9 |
| 285 | 20250414 | 140400 | 4102626400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 286 | 20250414 | 140300 | 4102626400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 287 | 20250414 | 140200 | 4102626400 | 24000 | 24050 | 24050 | 24000 | 239 |
| 288 | 20250414 | 140100 | 4096879050 | 24000 | 24050 | 24050 | 24000 | 752 |
| 289 | 20250414 | 140000 | 4078794050 | 24000 | 24000 | 24000 | 24000 | 1 |
| 290 | 20250414 | 135900 | 4078770050 | 24000 | 24000 | 24000 | 24000 | 12 |
| 291 | 20250414 | 135800 | 4078482050 | 23950 | 24000 | 24000 | 23950 | 72 |
| 292 | 20250414 | 135700 | 4076754250 | 24000 | 24000 | 24000 | 24000 | 422 |
| 293 | 20250414 | 135600 | 4066626250 | 24000 | 24000 | 24000 | 24000 | 104 |
| 294 | 20250414 | 135500 | 4064130250 | 24000 | 24000 | 24000 | 24000 | 27 |
| 295 | 20250414 | 135400 | 4063482250 | 24000 | 24000 | 24000 | 24000 | 14 |
| 296 | 20250414 | 135300 | 4063146250 | 24000 | 24000 | 24000 | 24000 | 691 |
| 297 | 20250414 | 135200 | 4046562250 | 24000 | 24000 | 24000 | 24000 | 1 |
| 298 | 20250414 | 135100 | 4046538250 | 24000 | 24000 | 24000 | 24000 | 473 |
| 299 | 20250414 | 135000 | 4035186250 | 24000 | 24000 | 24000 | 23950 | 83 |
| 300 | 20250414 | 134900 | 4033195000 | 24000 | 24000 | 24000 | 24000 | 382 |
| 301 | 20250414 | 134800 | 4024027000 | 23950 | 23950 | 23950 | 23950 | 4 |
| 302 | 20250414 | 134700 | 4023931200 | 24000 | 24000 | 24000 | 24000 | 10 |
| 303 | 20250414 | 134600 | 4023691200 | 24000 | 24000 | 24000 | 24000 | 8 |
| 304 | 20250414 | 134500 | 4023499200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 305 | 20250414 | 134400 | 4023499200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 306 | 20250414 | 134300 | 4023499200 | 23950 | 23950 | 23950 | 23950 | 4 |
| 307 | 20250414 | 134200 | 4023403400 | 23900 | 23900 | 23900 | 23900 | 4 |
| 308 | 20250414 | 134100 | 4023307800 | 23900 | 23900 | 23900 | 23900 | 9 |
| 309 | 20250414 | 134000 | 4023092700 | 23900 | 23950 | 23950 | 23850 | 412 |
| 310 | 20250414 | 133900 | 4013249650 | 24000 | 24000 | 24000 | 24000 | 219 |
| 311 | 20250414 | 133800 | 4007993650 | 24000 | 24000 | 24000 | 24000 | 8 |
| 312 | 20250414 | 133700 | 4007801650 | 23950 | 23950 | 23950 | 23950 | 31 |
| 313 | 20250414 | 133600 | 4007059200 | 23950 | 23950 | 23950 | 23950 | 37 |
| 314 | 20250414 | 133500 | 4006173050 | 23950 | 23950 | 23950 | 23950 | 14 |
| 315 | 20250414 | 133400 | 4005837750 | 23900 | 23900 | 23900 | 23900 | 59 |
| 316 | 20250414 | 133300 | 4004427650 | 23900 | 23900 | 23900 | 23900 | 498 |
| 317 | 20250414 | 133200 | 3992525450 | 23900 | 24000 | 24000 | 23900 | 154 |
| 318 | 20250414 | 133100 | 3988838200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 319 | 20250414 | 133000 | 3988838200 | 24000 | 23950 | 24000 | 23950 | 281 |
| 320 | 20250414 | 132900 | 3982106600 | 23900 | 23950 | 23950 | 23900 | 460 |
| 321 | 20250414 | 132800 | 3971090800 | 24000 | 24000 | 24000 | 24000 | 10 |
| 322 | 20250414 | 132700 | 3970850800 | 24000 | 23950 | 24000 | 23950 | 21 |
| 323 | 20250414 | 132600 | 3970347750 | 24000 | 23950 | 24000 | 23950 | 261 |
| 324 | 20250414 | 132500 | 3964096750 | 23950 | 23950 | 23950 | 23950 | 2 |
| 325 | 20250414 | 132400 | 3964048850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 326 | 20250414 | 132300 | 3964048850 | 23950 | 23950 | 23950 | 23950 | 52 |
| 327 | 20250414 | 132200 | 3962803450 | 24000 | 23950 | 24000 | 23950 | 36 |
| 328 | 20250414 | 132100 | 3961940600 | 24000 | 24000 | 24000 | 23950 | 1403 |
| 329 | 20250414 | 132000 | 3928337400 | 23950 | 24050 | 24050 | 23950 | 772 |
| 330 | 20250414 | 131900 | 3909799700 | 24050 | 24050 | 24050 | 24050 | 291 |
| 331 | 20250414 | 131800 | 3902801150 | 24100 | 24100 | 24100 | 24100 | 4 |
| 332 | 20250414 | 131700 | 3902704750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 333 | 20250414 | 131600 | 3902704750 | 24100 | 24100 | 24100 | 24100 | 1 |
| 334 | 20250414 | 131500 | 3902680650 | 24050 | 24050 | 24050 | 24050 | 297 |
| 335 | 20250414 | 131400 | 3895537800 | 24050 | 24100 | 24100 | 24050 | 356 |
| 336 | 20250414 | 131300 | 3886965350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 337 | 20250414 | 131200 | 3886965350 | 24100 | 24100 | 24150 | 24100 | 52 |
| 338 | 20250414 | 131100 | 3885710900 | 24100 | 24100 | 24100 | 24100 | 3 |
| 339 | 20250414 | 131000 | 3885638600 | 24100 | 24050 | 24150 | 24050 | 534 |
| 340 | 20250414 | 130900 | 3872766000 | 24100 | 24100 | 24100 | 24050 | 627 |
| 341 | 20250414 | 130800 | 3857656800 | 24150 | 24150 | 24150 | 24150 | 2 |
| 342 | 20250414 | 130700 | 3857608500 | 24100 | 24100 | 24100 | 24100 | 211 |
| 343 | 20250414 | 130600 | 3852523400 | 24100 | 24100 | 24100 | 24050 | 631 |
| 344 | 20250414 | 130500 | 3837321300 | 24100 | 24100 | 24100 | 24075 | 198 |
| 345 | 20250414 | 130400 | 3832549525 | 24050 | 24050 | 24050 | 24050 | 30 |
| 346 | 20250414 | 130300 | 3831828025 | 24000 | 24050 | 24050 | 24000 | 444 |
| 347 | 20250414 | 130200 | 3821152125 | 24050 | 24050 | 24050 | 24050 | 15 |
| 348 | 20250414 | 130100 | 3820791375 | 24050 | 24050 | 24050 | 24050 | 5 |
| 349 | 20250414 | 130000 | 3820671125 | 24050 | 24050 | 24050 | 24050 | 35 |
| 350 | 20250414 | 125900 | 3819829375 | 24050 | 24050 | 24050 | 24050 | 322 |
| 351 | 20250414 | 125800 | 3812085275 | 24050 | 24050 | 24050 | 24050 | 2 |
| 352 | 20250414 | 125700 | 3812037175 | 24050 | 24050 | 24050 | 24050 | 1 |
| 353 | 20250414 | 125600 | 3812013125 | 24100 | 24100 | 24100 | 24100 | 1 |
| 354 | 20250414 | 125500 | 3811989025 | 24000 | 24050 | 24050 | 24000 | 727 |
| 355 | 20250414 | 125400 | 3794506325 | 24050 | 24050 | 24050 | 24050 | 10 |
| 356 | 20250414 | 125300 | 3794265825 | 24000 | 24050 | 24050 | 24000 | 138 |
| 357 | 20250414 | 125200 | 3790952925 | 24050 | 24050 | 24050 | 24050 | 1 |
| 358 | 20250414 | 125100 | 3790928875 | 24000 | 24000 | 24050 | 24000 | 195 |
| 359 | 20250414 | 125000 | 3786248475 | 24000 | 24000 | 24000 | 24000 | 20 |
| 360 | 20250414 | 124900 | 3785768475 | 24000 | 24000 | 24000 | 24000 | 44 |
| 361 | 20250414 | 124800 | 3784712475 | 24000 | 24000 | 24000 | 24000 | 23 |
| 362 | 20250414 | 124700 | 3784160475 | 24000 | 24000 | 24000 | 24000 | 2 |
| 363 | 20250414 | 124600 | 3784112475 | 24000 | 24000 | 24000 | 24000 | 171 |
| 364 | 20250414 | 124500 | 3780008475 | 24000 | 24000 | 24000 | 24000 | 5 |
| 365 | 20250414 | 124400 | 3779888475 | 24000 | 24000 | 24000 | 24000 | 400 |
| 366 | 20250414 | 124300 | 3770288475 | 24000 | 24000 | 24000 | 24000 | 0 |
| 367 | 20250414 | 124200 | 3770288475 | 24000 | 24000 | 24000 | 24000 | 20 |
| 368 | 20250414 | 124100 | 3769808475 | 24000 | 24000 | 24050 | 24000 | 299 |
| 369 | 20250414 | 124000 | 3762632425 | 24000 | 24050 | 24050 | 24000 | 569 |
| 370 | 20250414 | 123900 | 3748976225 | 24050 | 24050 | 24050 | 24000 | 1289 |
| 371 | 20250414 | 123800 | 3717996325 | 24050 | 24050 | 24050 | 24050 | 347 |
| 372 | 20250414 | 123700 | 3709650975 | 24050 | 24050 | 24050 | 24050 | 162 |
| 373 | 20250414 | 123600 | 3705754875 | 24050 | 24150 | 24150 | 24050 | 3408 |
| 374 | 20250414 | 123500 | 3623571575 | 24150 | 24050 | 24150 | 24050 | 2754 |
| 375 | 20250414 | 123400 | 3557206125 | 24050 | 24050 | 24050 | 24050 | 266 |
| 376 | 20250414 | 123300 | 3550808825 | 24050 | 24050 | 24050 | 24050 | 83 |
| 377 | 20250414 | 123200 | 3548812675 | 24100 | 24100 | 24100 | 24100 | 5 |
| 378 | 20250414 | 123100 | 3548692175 | 24050 | 24000 | 24150 | 24000 | 3871 |
| 379 | 20250414 | 123000 | 3455553875 | 24000 | 24000 | 24000 | 24000 | 218 |
| 380 | 20250414 | 122900 | 3450321875 | 24000 | 24000 | 24000 | 24000 | 683 |
| 381 | 20250414 | 122800 | 3433929875 | 24000 | 24000 | 24000 | 24000 | 1 |
| 382 | 20250414 | 122700 | 3433905875 | 24000 | 24050 | 24050 | 24000 | 30 |
| 383 | 20250414 | 122600 | 3433185675 | 24050 | 24000 | 24050 | 24000 | 33 |
| 384 | 20250414 | 122500 | 3432393075 | 24000 | 24000 | 24000 | 24000 | 150 |
| 385 | 20250414 | 122400 | 3428793075 | 24050 | 24050 | 24050 | 24000 | 8 |
| 386 | 20250414 | 122300 | 3428600725 | 24050 | 24000 | 24050 | 24000 | 58 |
| 387 | 20250414 | 122200 | 3427208375 | 24000 | 24000 | 24000 | 24000 | 60 |
| 388 | 20250414 | 122100 | 3425768375 | 24000 | 24000 | 24000 | 24000 | 97 |
| 389 | 20250414 | 122000 | 3423440375 | 24000 | 24000 | 24000 | 24000 | 17 |
| 390 | 20250414 | 121900 | 3423032375 | 24000 | 24000 | 24000 | 24000 | 132 |
| 391 | 20250414 | 121800 | 3419864375 | 24050 | 24050 | 24050 | 24050 | 43 |
| 392 | 20250414 | 121700 | 3418830225 | 24000 | 24000 | 24000 | 24000 | 150 |
| 393 | 20250414 | 121600 | 3415230225 | 24050 | 24000 | 24050 | 23950 | 1053 |
| 394 | 20250414 | 121500 | 3389959325 | 24000 | 24000 | 24000 | 23950 | 24 |
| 395 | 20250414 | 121400 | 3389383375 | 24000 | 24000 | 24000 | 24000 | 0 |
| 396 | 20250414 | 121300 | 3389383375 | 24000 | 23950 | 24000 | 23950 | 225 |
| 397 | 20250414 | 121200 | 3383983425 | 24000 | 23950 | 24000 | 23900 | 942 |
| 398 | 20250414 | 121100 | 3361403475 | 23900 | 23950 | 23950 | 23900 | 130 |
| 399 | 20250414 | 121000 | 3358290825 | 23950 | 23950 | 23950 | 23900 | 118 |
| 400 | 20250414 | 120900 | 3355464925 | 23950 | 23950 | 23950 | 23900 | 453 |
| 401 | 20250414 | 120800 | 3344616475 | 23950 | 23950 | 23950 | 23950 | 70 |
| 402 | 20250414 | 120700 | 3342939975 | 23900 | 23900 | 23950 | 23900 | 31 |
| 403 | 20250414 | 120600 | 3342199025 | 23950 | 23950 | 23950 | 23900 | 515 |
| 404 | 20250414 | 120500 | 3329866325 | 23900 | 23900 | 23950 | 23900 | 1285 |
| 405 | 20250414 | 120400 | 3299154025 | 23900 | 23950 | 23950 | 23900 | 111 |
| 406 | 20250414 | 120300 | 3296496125 | 23950 | 23950 | 23950 | 23900 | 125 |
| 407 | 20250414 | 120200 | 3293502775 | 23900 | 23950 | 24000 | 23900 | 489 |
| 408 | 20250414 | 120100 | 3281803925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 409 | 20250414 | 120000 | 3281803925 | 23850 | 23950 | 23950 | 23850 | 12 |
| 410 | 20250414 | 115900 | 3281517625 | 23950 | 23950 | 23950 | 23950 | 349 |
| 411 | 20250414 | 115800 | 3273159075 | 23900 | 23900 | 23900 | 23900 | 8 |
| 412 | 20250414 | 115700 | 3272967875 | 23950 | 23950 | 23950 | 23950 | 0 |
| 413 | 20250414 | 115600 | 3272967875 | 23950 | 23900 | 23950 | 23850 | 391 |
| 414 | 20250414 | 115500 | 3263622825 | 23850 | 23800 | 23850 | 23800 | 184 |
| 415 | 20250414 | 115400 | 3259234525 | 23800 | 23800 | 23800 | 23800 | 0 |
| 416 | 20250414 | 115300 | 3259234525 | 23800 | 23900 | 23900 | 23800 | 288 |
| 417 | 20250414 | 115200 | 3252361075 | 23900 | 23850 | 23900 | 23800 | 1410 |
| 418 | 20250414 | 115100 | 3218734525 | 23850 | 23850 | 23850 | 23850 | 0 |
| 419 | 20250414 | 115000 | 3218734525 | 23850 | 23900 | 23900 | 23850 | 95 |
| 420 | 20250414 | 114900 | 3216464125 | 23900 | 23900 | 23900 | 23900 | 143 |
| 421 | 20250414 | 114800 | 3213046425 | 23850 | 23900 | 23900 | 23850 | 121 |
| 422 | 20250414 | 114700 | 3210156075 | 23900 | 23900 | 23900 | 23900 | 5 |
| 423 | 20250414 | 114600 | 3210036575 | 23900 | 23900 | 23900 | 23900 | 116 |
| 424 | 20250414 | 114500 | 3207264175 | 23900 | 23900 | 23900 | 23900 | 6 |
| 425 | 20250414 | 114400 | 3207120775 | 23850 | 23900 | 23900 | 23850 | 866 |
| 426 | 20250414 | 114300 | 3186424225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 427 | 20250414 | 114200 | 3186424225 | 23850 | 23850 | 23850 | 23850 | 46 |
| 428 | 20250414 | 114100 | 3185327125 | 23850 | 23850 | 23850 | 23850 | 382 |
| 429 | 20250414 | 114000 | 3176216425 | 23850 | 23850 | 23850 | 23850 | 2 |
| 430 | 20250414 | 113900 | 3176168725 | 23900 | 23900 | 23900 | 23900 | 5 |
| 431 | 20250414 | 113800 | 3176049225 | 23900 | 23900 | 23900 | 23900 | 0 |
| 432 | 20250414 | 113700 | 3176049225 | 23900 | 23900 | 23900 | 23900 | 10 |
| 433 | 20250414 | 113600 | 3175810225 | 23850 | 23850 | 23850 | 23800 | 234 |
| 434 | 20250414 | 113500 | 3170230475 | 23850 | 23800 | 23850 | 23800 | 605 |
| 435 | 20250414 | 113400 | 3155811425 | 23800 | 23800 | 23800 | 23800 | 4 |
| 436 | 20250414 | 113300 | 3155716225 | 23800 | 23800 | 23800 | 23800 | 15 |
| 437 | 20250414 | 113200 | 3155359225 | 23800 | 23850 | 23850 | 23800 | 483 |
| 438 | 20250414 | 113100 | 3143841525 | 23850 | 23900 | 23900 | 23850 | 201 |
| 439 | 20250414 | 113000 | 3139037675 | 23850 | 23850 | 23900 | 23850 | 194 |
| 440 | 20250414 | 112900 | 3134405475 | 23850 | 23850 | 23850 | 23850 | 64 |
| 441 | 20250414 | 112800 | 3132879075 | 23850 | 23900 | 23900 | 23850 | 32 |
| 442 | 20250414 | 112700 | 3132115375 | 23850 | 23850 | 23850 | 23850 | 1 |
| 443 | 20250414 | 112600 | 3132091525 | 23850 | 23850 | 23850 | 23850 | 8 |
| 444 | 20250414 | 112500 | 3131900725 | 23800 | 23850 | 23900 | 23800 | 701 |
| 445 | 20250414 | 112400 | 3115183125 | 23900 | 23850 | 23900 | 23800 | 633 |
| 446 | 20250414 | 112300 | 3100076975 | 23850 | 23850 | 23850 | 23850 | 71 |
| 447 | 20250414 | 112200 | 3098383625 | 23850 | 23850 | 23850 | 23800 | 299 |
| 448 | 20250414 | 112100 | 3091255625 | 23850 | 23850 | 23850 | 23800 | 332 |
| 449 | 20250414 | 112000 | 3083338225 | 23850 | 23850 | 23850 | 23850 | 12 |
| 450 | 20250414 | 111900 | 3083052025 | 23850 | 23850 | 23850 | 23850 | 8 |
| 451 | 20250414 | 111800 | 3082861225 | 23800 | 23800 | 23800 | 23800 | 0 |
| 452 | 20250414 | 111700 | 3082861225 | 23800 | 23800 | 23800 | 23800 | 0 |
| 453 | 20250414 | 111600 | 3082861225 | 23800 | 23800 | 23800 | 23800 | 0 |
| 454 | 20250414 | 111500 | 3082861225 | 23800 | 23800 | 23800 | 23800 | 0 |
| 455 | 20250414 | 111400 | 3082861225 | 23800 | 23800 | 23850 | 23800 | 621 |
| 456 | 20250414 | 111300 | 3068071975 | 23700 | 23750 | 23750 | 23700 | 208 |
| 457 | 20250414 | 111200 | 3063132875 | 23800 | 23800 | 23800 | 23800 | 70 |
| 458 | 20250414 | 111100 | 3061466875 | 23750 | 23750 | 23750 | 23750 | 0 |
| 459 | 20250414 | 111000 | 3061466875 | 23750 | 23800 | 23800 | 23750 | 53 |
| 460 | 20250414 | 110900 | 3060206325 | 23750 | 23750 | 23750 | 23750 | 251 |
| 461 | 20250414 | 110800 | 3054245075 | 23800 | 23750 | 23800 | 23750 | 42 |
| 462 | 20250414 | 110700 | 3053246375 | 23800 | 23750 | 23800 | 23750 | 544 |
| 463 | 20250414 | 110600 | 3040307775 | 23700 | 23750 | 23750 | 23700 | 220 |
| 464 | 20250414 | 110500 | 3035083375 | 23800 | 23750 | 23800 | 23750 | 118 |
| 465 | 20250414 | 110400 | 3032280825 | 23700 | 23700 | 23700 | 23700 | 0 |
| 466 | 20250414 | 110300 | 3032280825 | 23700 | 23750 | 23750 | 23700 | 127 |
| 467 | 20250414 | 110200 | 3029268875 | 23750 | 23750 | 23800 | 23750 | 857 |
| 468 | 20250414 | 110100 | 3008894775 | 23750 | 23750 | 23750 | 23700 | 68 |
| 469 | 20250414 | 110000 | 3007280025 | 23700 | 23750 | 23800 | 23650 | 599 |
| 470 | 20250414 | 105900 | 2993082975 | 23750 | 23750 | 23750 | 23700 | 368 |
| 471 | 20250414 | 105800 | 2984347675 | 23800 | 23700 | 23800 | 23700 | 120 |
| 472 | 20250414 | 105700 | 2981493575 | 23700 | 23800 | 23800 | 23600 | 2098 |
| 473 | 20250414 | 105600 | 2931702375 | 23850 | 23850 | 23850 | 23750 | 1615 |
| 474 | 20250414 | 105500 | 2893227525 | 23900 | 23900 | 23900 | 23900 | 63 |
| 475 | 20250414 | 105400 | 2891721825 | 23900 | 23900 | 23900 | 23850 | 53 |
| 476 | 20250414 | 105300 | 2890456125 | 23850 | 23850 | 23850 | 23850 | 70 |
| 477 | 20250414 | 105200 | 2888786625 | 23900 | 23900 | 23900 | 23900 | 80 |
| 478 | 20250414 | 105100 | 2886874625 | 23900 | 23900 | 23900 | 23900 | 142 |
| 479 | 20250414 | 105000 | 2883480825 | 23900 | 23900 | 23900 | 23900 | 260 |
| 480 | 20250414 | 104900 | 2877266825 | 23900 | 23850 | 23900 | 23850 | 346 |
| 481 | 20250414 | 104800 | 2868998075 | 23900 | 23950 | 23950 | 23900 | 355 |
| 482 | 20250414 | 104700 | 2860513475 | 23950 | 23950 | 23950 | 23950 | 8 |
| 483 | 20250414 | 104600 | 2860321875 | 23900 | 23900 | 23900 | 23900 | 39 |
| 484 | 20250414 | 104500 | 2859389775 | 23900 | 23950 | 23950 | 23900 | 50 |
| 485 | 20250414 | 104400 | 2858193575 | 23950 | 23900 | 24000 | 23900 | 205 |
| 486 | 20250414 | 104300 | 2853284825 | 23900 | 24000 | 24000 | 23900 | 1857 |
| 487 | 20250414 | 104200 | 2808889925 | 23950 | 23900 | 23950 | 23850 | 1120 |
| 488 | 20250414 | 104100 | 2782111025 | 23875 | 23900 | 23900 | 23850 | 108 |
| 489 | 20250414 | 104000 | 2779530350 | 23900 | 23900 | 23900 | 23900 | 25 |
| 490 | 20250414 | 103900 | 2778932850 | 23900 | 23850 | 23900 | 23800 | 871 |
| 491 | 20250414 | 103800 | 2758183450 | 23800 | 23800 | 23850 | 23800 | 446 |
| 492 | 20250414 | 103700 | 2747558500 | 23850 | 23850 | 23850 | 23800 | 496 |
| 493 | 20250414 | 103600 | 2735741100 | 23800 | 23900 | 23900 | 23800 | 1405 |
| 494 | 20250414 | 103500 | 2702222100 | 23850 | 23900 | 23900 | 23850 | 451 |
| 495 | 20250414 | 103400 | 2691453450 | 23900 | 23850 | 23900 | 23850 | 442 |
| 496 | 20250414 | 103300 | 2680906200 | 23900 | 23850 | 23900 | 23850 | 497 |
| 497 | 20250414 | 103200 | 2669052650 | 23850 | 23900 | 23900 | 23850 | 651 |
| 498 | 20250414 | 103100 | 2653523250 | 23900 | 23900 | 23900 | 23900 | 318 |
| 499 | 20250414 | 103000 | 2645923050 | 23900 | 23900 | 23950 | 23900 | 89 |
| 500 | 20250414 | 102900 | 2643792450 | 23950 | 23925 | 23950 | 23900 | 372 |
| 501 | 20250414 | 102800 | 2634884650 | 23925 | 23900 | 23925 | 23900 | 321 |
| 502 | 20250414 | 102700 | 2627212700 | 23900 | 23900 | 23950 | 23900 | 260 |
| 503 | 20250414 | 102600 | 2620993700 | 23900 | 23950 | 23950 | 23900 | 461 |
| 504 | 20250414 | 102500 | 2609974850 | 23950 | 23950 | 23950 | 23950 | 106 |
| 505 | 20250414 | 102400 | 2607436150 | 24000 | 23950 | 24000 | 23900 | 1263 |
| 506 | 20250414 | 102300 | 2577176500 | 23950 | 23950 | 23950 | 23950 | 43 |
| 507 | 20250414 | 102200 | 2576146650 | 23950 | 23950 | 23950 | 23950 | 69 |
| 508 | 20250414 | 102100 | 2574494100 | 23950 | 23950 | 23950 | 23950 | 7 |
| 509 | 20250414 | 102000 | 2574326450 | 24000 | 23950 | 24000 | 23950 | 196 |
| 510 | 20250414 | 101900 | 2569632200 | 23950 | 24000 | 24050 | 23950 | 93 |
| 511 | 20250414 | 101800 | 2567398450 | 24000 | 24000 | 24000 | 24000 | 58 |
| 512 | 20250414 | 101700 | 2566006450 | 24000 | 24050 | 24050 | 24000 | 169 |
| 513 | 20250414 | 101600 | 2561950400 | 24000 | 24025 | 24050 | 24000 | 212 |
| 514 | 20250414 | 101500 | 2556861000 | 24025 | 24050 | 24050 | 24000 | 163 |
| 515 | 20250414 | 101400 | 2552948825 | 24050 | 24000 | 24050 | 24000 | 4 |
| 516 | 20250414 | 101300 | 2552852725 | 24000 | 24000 | 24050 | 24000 | 46 |
| 517 | 20250414 | 101200 | 2551748150 | 24000 | 24000 | 24000 | 23950 | 310 |
| 518 | 20250414 | 101100 | 2544309000 | 23950 | 23950 | 23950 | 23950 | 18 |
| 519 | 20250414 | 101000 | 2543877900 | 24000 | 24000 | 24000 | 24000 | 63 |
| 520 | 20250414 | 100900 | 2542365900 | 24000 | 24000 | 24000 | 23900 | 863 |
| 521 | 20250414 | 100800 | 2521677150 | 24000 | 24000 | 24000 | 23850 | 2625 |
| 522 | 20250414 | 100700 | 2458821050 | 24050 | 24050 | 24150 | 24050 | 969 |
| 523 | 20250414 | 100600 | 2435492450 | 24100 | 24050 | 24100 | 24050 | 1010 |
| 524 | 20250414 | 100500 | 2411185450 | 24100 | 24100 | 24150 | 24100 | 945 |
| 525 | 20250414 | 100400 | 2388395450 | 24100 | 24150 | 24150 | 24100 | 509 |
| 526 | 20250414 | 100300 | 2376108650 | 24150 | 24200 | 24200 | 24150 | 413 |
| 527 | 20250414 | 100200 | 2366127200 | 24200 | 24150 | 24200 | 24150 | 1489 |
| 528 | 20250414 | 100100 | 2330108300 | 24150 | 24150 | 24200 | 24150 | 60 |
| 529 | 20250414 | 100000 | 2328659250 | 24200 | 24200 | 24250 | 24150 | 779 |
| 530 | 20250414 | 095900 | 2309800650 | 24150 | 24150 | 24150 | 24150 | 225 |
| 531 | 20250414 | 095800 | 2304366900 | 24200 | 24200 | 24250 | 24200 | 183 |
| 532 | 20250414 | 095700 | 2299938250 | 24200 | 24200 | 24200 | 24200 | 321 |
| 533 | 20250414 | 095600 | 2292170050 | 24250 | 24200 | 24250 | 24200 | 158 |
| 534 | 20250414 | 095500 | 2288346150 | 24150 | 24100 | 24200 | 24100 | 566 |
| 535 | 20250414 | 095400 | 2274666150 | 24100 | 24100 | 24100 | 24100 | 209 |
| 536 | 20250414 | 095300 | 2269629250 | 24100 | 24050 | 24100 | 24050 | 242 |
| 537 | 20250414 | 095200 | 2263799550 | 24050 | 24000 | 24100 | 24000 | 240 |
| 538 | 20250414 | 095100 | 2258022750 | 24050 | 24000 | 24100 | 24000 | 230 |
| 539 | 20250414 | 095000 | 2252499650 | 23950 | 23950 | 24000 | 23950 | 131 |
| 540 | 20250414 | 094900 | 2249362150 | 23950 | 24000 | 24050 | 23950 | 1424 |
| 541 | 20250414 | 094800 | 2215189250 | 24000 | 24050 | 24050 | 24000 | 985 |
| 542 | 20250414 | 094700 | 2191536900 | 24050 | 24150 | 24150 | 24050 | 577 |
| 543 | 20250414 | 094600 | 2177635900 | 24150 | 24150 | 24200 | 24050 | 1463 |
| 544 | 20250414 | 094500 | 2142343150 | 24150 | 24200 | 24200 | 24100 | 952 |
| 545 | 20250414 | 094400 | 2119344850 | 24200 | 24250 | 24250 | 24200 | 550 |
| 546 | 20250414 | 094300 | 2106011450 | 24250 | 24200 | 24250 | 24200 | 1310 |
| 547 | 20250414 | 094200 | 2074278200 | 24250 | 24250 | 24300 | 24200 | 3346 |
| 548 | 20250414 | 094100 | 1993154600 | 24250 | 24200 | 24300 | 24200 | 1924 |
| 549 | 20250414 | 094000 | 1946498850 | 24250 | 24175 | 24250 | 24150 | 1409 |
| 550 | 20250414 | 093900 | 1912390875 | 24200 | 24100 | 24200 | 24050 | 1591 |
| 551 | 20250414 | 093800 | 1873954525 | 24100 | 24100 | 24100 | 24100 | 1028 |
| 552 | 20250414 | 093700 | 1849179725 | 24100 | 24100 | 24100 | 24050 | 1259 |
| 553 | 20250414 | 093600 | 1818873725 | 24100 | 24100 | 24150 | 24050 | 933 |
| 554 | 20250414 | 093500 | 1796366025 | 24100 | 24100 | 24150 | 24100 | 221 |
| 555 | 20250414 | 093400 | 1791039875 | 24150 | 24100 | 24150 | 24100 | 783 |
| 556 | 20250414 | 093300 | 1772168825 | 24150 | 23950 | 24150 | 23950 | 623 |
| 557 | 20250414 | 093200 | 1757187575 | 24050 | 24200 | 24200 | 23950 | 3997 |
| 558 | 20250414 | 093100 | 1660945975 | 24150 | 24200 | 24200 | 24100 | 1233 |
| 559 | 20250414 | 093000 | 1631149375 | 24150 | 24050 | 24200 | 24050 | 4948 |
| 560 | 20250414 | 092900 | 1511896375 | 24050 | 24000 | 24150 | 23950 | 2191 |
| 561 | 20250414 | 092800 | 1459164875 | 24000 | 23900 | 24100 | 23900 | 2327 |
| 562 | 20250414 | 092700 | 1403237375 | 23900 | 23900 | 23950 | 23850 | 1003 |
| 563 | 20250414 | 092600 | 1379254025 | 23900 | 23950 | 23950 | 23900 | 1404 |
| 564 | 20250414 | 092500 | 1345696425 | 23950 | 24000 | 24000 | 23900 | 1467 |
| 565 | 20250414 | 092400 | 1310600675 | 24000 | 24050 | 24050 | 24000 | 668 |
| 566 | 20250414 | 092300 | 1294564425 | 24050 | 24050 | 24100 | 24000 | 2787 |
| 567 | 20250414 | 092200 | 1227559775 | 24050 | 24100 | 24100 | 24000 | 5794 |
| 568 | 20250414 | 092100 | 1088330275 | 24050 | 23950 | 24050 | 23950 | 3490 |
| 569 | 20250414 | 092000 | 1004507725 | 24000 | 23950 | 24050 | 23850 | 4247 |
| 570 | 20250414 | 091900 | 902649075 | 23900 | 23900 | 23950 | 23800 | 3872 |
| 571 | 20250414 | 091800 | 810113500 | 23900 | 23750 | 23950 | 23700 | 4349 |
| 572 | 20250414 | 091700 | 706453550 | 23750 | 23600 | 23750 | 23600 | 3209 |
| 573 | 20250414 | 091600 | 630508650 | 23600 | 23600 | 23600 | 23600 | 192 |
| 574 | 20250414 | 091500 | 625977450 | 23650 | 23550 | 23650 | 23550 | 208 |
| 575 | 20250414 | 091400 | 621072100 | 23600 | 23550 | 23650 | 23500 | 830 |
| 576 | 20250414 | 091300 | 601532800 | 23550 | 23550 | 23600 | 23550 | 850 |
| 577 | 20250414 | 091200 | 581493400 | 23550 | 23450 | 23550 | 23450 | 2664 |
| 578 | 20250414 | 091100 | 518991950 | 23400 | 23550 | 23550 | 23400 | 1810 |
| 579 | 20250414 | 091000 | 476539150 | 23500 | 23550 | 23550 | 23450 | 962 |
| 580 | 20250414 | 090900 | 453919300 | 23600 | 23550 | 23650 | 23550 | 827 |
| 581 | 20250414 | 090800 | 434406000 | 23550 | 23600 | 23600 | 23550 | 683 |
| 582 | 20250414 | 090700 | 418303650 | 23600 | 23400 | 23600 | 23400 | 2010 |
| 583 | 20250414 | 090600 | 370982650 | 23450 | 23500 | 23550 | 23350 | 3557 |
| 584 | 20250414 | 090500 | 287637900 | 23450 | 23450 | 23450 | 23400 | 358 |
| 585 | 20250414 | 090400 | 279248300 | 23400 | 23350 | 23400 | 23350 | 1880 |
| 586 | 20250414 | 090300 | 235339900 | 23400 | 23450 | 23450 | 23400 | 710 |
| 587 | 20250414 | 090200 | 218715000 | 23450 | 23200 | 23550 | 23200 | 1165 |
| 588 | 20250414 | 090100 | 191540700 | 23300 | 23300 | 23350 | 23200 | 3485 |
| 589 | 20250414 | 090000 | 110491150 | 23300 | 23250 | 23350 | 23250 | 4752 |