34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 191700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 6203 |
| 3 | 20250414 | 191600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 4 | 20250414 | 191500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 5 | 20250414 | 191400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 6 | 20250414 | 191300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 7 | 20250414 | 191200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 8 | 20250414 | 191100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 9 | 20250414 | 191000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 10 | 20250414 | 190900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 11 | 20250414 | 190800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 12 | 20250414 | 190700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 13 | 20250414 | 190600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 14 | 20250414 | 190500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 15 | 20250414 | 190400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 16 | 20250414 | 190300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 17 | 20250414 | 190200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 18 | 20250414 | 190100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 19 | 20250414 | 190000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 20 | 20250414 | 185900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 21 | 20250414 | 185800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 22 | 20250414 | 185700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 23 | 20250414 | 185600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 24 | 20250414 | 185500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 25 | 20250414 | 185400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 26 | 20250414 | 185300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 27 | 20250414 | 185200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 28 | 20250414 | 185100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 29 | 20250414 | 185000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 30 | 20250414 | 184900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 31 | 20250414 | 184800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 32 | 20250414 | 184700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 6203 |
| 33 | 20250414 | 184600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 34 | 20250414 | 184500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 35 | 20250414 | 184400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 36 | 20250414 | 184300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 37 | 20250414 | 184200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 38 | 20250414 | 184100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 39 | 20250414 | 184000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 40 | 20250414 | 183900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 41 | 20250414 | 183800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 42 | 20250414 | 183700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 43 | 20250414 | 183600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 44 | 20250414 | 183500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 45 | 20250414 | 183400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 46 | 20250414 | 183300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 47 | 20250414 | 183200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 48 | 20250414 | 183100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 49 | 20250414 | 183000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 50 | 20250414 | 182900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 51 | 20250414 | 182800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 52 | 20250414 | 182700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 53 | 20250414 | 182600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 54 | 20250414 | 182500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 55 | 20250414 | 182400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 56 | 20250414 | 182300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 57 | 20250414 | 182200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 58 | 20250414 | 182100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 59 | 20250414 | 182000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 60 | 20250414 | 181900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 61 | 20250414 | 181800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 62 | 20250414 | 181700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 6203 |
| 63 | 20250414 | 181600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 64 | 20250414 | 181500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 65 | 20250414 | 181400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 66 | 20250414 | 181300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 67 | 20250414 | 181200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 68 | 20250414 | 181100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 69 | 20250414 | 181000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 70 | 20250414 | 180900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 71 | 20250414 | 180800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 72 | 20250414 | 180700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 73 | 20250414 | 180600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 74 | 20250414 | 180500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 75 | 20250414 | 180400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 76 | 20250414 | 180300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 77 | 20250414 | 180200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 78 | 20250414 | 180100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 79 | 20250414 | 180000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 80 | 20250414 | 175900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 81 | 20250414 | 175800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 82 | 20250414 | 175700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 83 | 20250414 | 175600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 84 | 20250414 | 175500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 85 | 20250414 | 175400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 86 | 20250414 | 175300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 87 | 20250414 | 175200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 88 | 20250414 | 175100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 89 | 20250414 | 175000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 90 | 20250414 | 174900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 91 | 20250414 | 174800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 92 | 20250414 | 174700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 6203 |
| 93 | 20250414 | 174600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 94 | 20250414 | 174500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 95 | 20250414 | 174400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 96 | 20250414 | 174300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 97 | 20250414 | 174200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 98 | 20250414 | 174100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 99 | 20250414 | 174000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 100 | 20250414 | 173900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 101 | 20250414 | 173800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 102 | 20250414 | 173700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 103 | 20250414 | 173600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 104 | 20250414 | 173500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 105 | 20250414 | 173400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 106 | 20250414 | 173300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 107 | 20250414 | 173200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 108 | 20250414 | 173100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 109 | 20250414 | 173000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 110 | 20250414 | 172900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 111 | 20250414 | 172800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 112 | 20250414 | 172700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 113 | 20250414 | 172600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 114 | 20250414 | 172500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 115 | 20250414 | 172400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 116 | 20250414 | 172300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 117 | 20250414 | 172200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 118 | 20250414 | 172100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 119 | 20250414 | 172000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 120 | 20250414 | 171900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 121 | 20250414 | 171800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 122 | 20250414 | 171700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 6203 |
| 123 | 20250414 | 171600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 124 | 20250414 | 171500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 125 | 20250414 | 171400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 126 | 20250414 | 171300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 127 | 20250414 | 171200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 128 | 20250414 | 171100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 129 | 20250414 | 171000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 130 | 20250414 | 170900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 131 | 20250414 | 170800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 132 | 20250414 | 170700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 133 | 20250414 | 170600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 134 | 20250414 | 170500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 135 | 20250414 | 170400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 136 | 20250414 | 170300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 137 | 20250414 | 170200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 138 | 20250414 | 170100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 139 | 20250414 | 170000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 140 | 20250414 | 165900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 141 | 20250414 | 165800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 142 | 20250414 | 165700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 143 | 20250414 | 165600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 144 | 20250414 | 165500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 145 | 20250414 | 165400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 146 | 20250414 | 165300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 147 | 20250414 | 165200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 148 | 20250414 | 165100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 149 | 20250414 | 165000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 150 | 20250414 | 164900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 151 | 20250414 | 164800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 152 | 20250414 | 164700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 6203 |
| 153 | 20250414 | 164600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 154 | 20250414 | 164500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 155 | 20250414 | 164400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 156 | 20250414 | 164300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 157 | 20250414 | 164200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 158 | 20250414 | 164100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 159 | 20250414 | 164000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 160 | 20250414 | 163900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 161 | 20250414 | 163800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 162 | 20250414 | 163700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 163 | 20250414 | 163600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 164 | 20250414 | 163500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 165 | 20250414 | 163400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 166 | 20250414 | 163300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 167 | 20250414 | 163200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 168 | 20250414 | 163100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 169 | 20250414 | 163000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 170 | 20250414 | 162900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 171 | 20250414 | 162800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 172 | 20250414 | 162700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 173 | 20250414 | 162600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 174 | 20250414 | 162500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 175 | 20250414 | 162400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 176 | 20250414 | 162300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 177 | 20250414 | 162200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 178 | 20250414 | 162100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 179 | 20250414 | 162000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 180 | 20250414 | 161900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 181 | 20250414 | 161800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 182 | 20250414 | 161700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 6203 |
| 183 | 20250414 | 161600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 184 | 20250414 | 161500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 185 | 20250414 | 161400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 186 | 20250414 | 161300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 187 | 20250414 | 161200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 188 | 20250414 | 161100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 189 | 20250414 | 161000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 190 | 20250414 | 160900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 191 | 20250414 | 160800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 192 | 20250414 | 160700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 193 | 20250414 | 160600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 194 | 20250414 | 160500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 195 | 20250414 | 160400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 196 | 20250414 | 160300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 197 | 20250414 | 160200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 198 | 20250414 | 160100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 199 | 20250414 | 160000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 200 | 20250414 | 155900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 201 | 20250414 | 155800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 202 | 20250414 | 155700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 203 | 20250414 | 155600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 204 | 20250414 | 155500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 205 | 20250414 | 155400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 206 | 20250414 | 155300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 207 | 20250414 | 155200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 208 | 20250414 | 155100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 209 | 20250414 | 155000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 210 | 20250414 | 154900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 211 | 20250414 | 154800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 212 | 20250414 | 154700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 6203 |
| 213 | 20250414 | 154600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 214 | 20250414 | 154500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 215 | 20250414 | 154400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 216 | 20250414 | 154300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 217 | 20250414 | 154200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 218 | 20250414 | 154100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 219 | 20250414 | 154000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 220 | 20250414 | 153900 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 221 | 20250414 | 153800 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 222 | 20250414 | 153700 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 223 | 20250414 | 153600 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 224 | 20250414 | 153500 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 225 | 20250414 | 153400 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 226 | 20250414 | 153300 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 227 | 20250414 | 153200 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 228 | 20250414 | 153100 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 0 |
| 229 | 20250414 | 153000 | 30561190725 | 42950 | 42950 | 42950 | 42950 | 6203 |
| 230 | 20250414 | 152900 | 30294771875 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20250414 | 152800 | 30294771875 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20250414 | 152700 | 30294771875 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20250414 | 152600 | 30294771875 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20250414 | 152500 | 30294771875 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20250414 | 152400 | 30294771875 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20250414 | 152300 | 30294771875 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20250414 | 152200 | 30294771875 | 43000 | 43000 | 43000 | 43000 | 0 |
| 238 | 20250414 | 152100 | 30294771875 | 43000 | 43000 | 43000 | 43000 | 0 |
| 239 | 20250414 | 152000 | 30294771875 | 43000 | 43000 | 43000 | 43000 | 0 |
| 240 | 20250414 | 151900 | 30294771875 | 43000 | 42950 | 43050 | 42850 | 2013 |
| 241 | 20250414 | 151800 | 30208288300 | 42950 | 43000 | 43000 | 42850 | 1939 |
| 242 | 20250414 | 151700 | 30125086550 | 43000 | 43300 | 43300 | 43000 | 3220 |
| 243 | 20250414 | 151600 | 29986285650 | 43250 | 43200 | 43250 | 43150 | 1638 |
| 244 | 20250414 | 151500 | 29915504600 | 43200 | 43300 | 43300 | 43150 | 1956 |
| 245 | 20250414 | 151400 | 29830965150 | 43350 | 43375 | 43400 | 43200 | 2475 |
| 246 | 20250414 | 151300 | 29723818800 | 43400 | 43450 | 43500 | 43400 | 2717 |
| 247 | 20250414 | 151200 | 29605795150 | 43450 | 43350 | 43500 | 43350 | 5669 |
| 248 | 20250414 | 151100 | 29359464300 | 43350 | 43100 | 43350 | 43050 | 6237 |
| 249 | 20250414 | 151000 | 29089988850 | 43050 | 43100 | 43100 | 43050 | 1258 |
| 250 | 20250414 | 150900 | 29035788600 | 43100 | 43100 | 43100 | 43050 | 872 |
| 251 | 20250414 | 150800 | 28998205550 | 43050 | 43100 | 43150 | 43000 | 2149 |
| 252 | 20250414 | 150700 | 28905645000 | 43100 | 43150 | 43150 | 43100 | 1695 |
| 253 | 20250414 | 150600 | 28832557725 | 43150 | 43200 | 43200 | 43100 | 2028 |
| 254 | 20250414 | 150500 | 28745010875 | 43200 | 43050 | 43200 | 43000 | 2221 |
| 255 | 20250414 | 150400 | 28649254050 | 43050 | 43100 | 43100 | 43000 | 1871 |
| 256 | 20250414 | 150300 | 28568743800 | 43100 | 43100 | 43100 | 43000 | 4599 |
| 257 | 20250414 | 150200 | 28370658400 | 43100 | 42975 | 43100 | 42975 | 2588 |
| 258 | 20250414 | 150100 | 28259198375 | 42975 | 42850 | 43050 | 42850 | 5335 |
| 259 | 20250414 | 150000 | 28030020975 | 42850 | 42750 | 42850 | 42700 | 683 |
| 260 | 20250414 | 145900 | 28000808175 | 42750 | 42750 | 42750 | 42700 | 1209 |
| 261 | 20250414 | 145800 | 27949144975 | 42700 | 42600 | 42700 | 42600 | 1244 |
| 262 | 20250414 | 145700 | 27896094825 | 42600 | 42500 | 42600 | 42500 | 1314 |
| 263 | 20250414 | 145600 | 27840191550 | 42500 | 42500 | 42525 | 42400 | 345 |
| 264 | 20250414 | 145500 | 27825530150 | 42500 | 42550 | 42600 | 42350 | 891 |
| 265 | 20250414 | 145400 | 27787642550 | 42400 | 42600 | 42600 | 42375 | 1950 |
| 266 | 20250414 | 145300 | 27704821200 | 42500 | 42550 | 42600 | 42500 | 2165 |
| 267 | 20250414 | 145200 | 27612672175 | 42500 | 42550 | 42600 | 42500 | 1430 |
| 268 | 20250414 | 145100 | 27551832650 | 42500 | 42650 | 42650 | 42500 | 1121 |
| 269 | 20250414 | 145000 | 27504147075 | 42650 | 42600 | 42650 | 42500 | 979 |
| 270 | 20250414 | 144900 | 27462436875 | 42600 | 42550 | 42600 | 42550 | 361 |
| 271 | 20250414 | 144800 | 27447073775 | 42550 | 42675 | 42700 | 42500 | 1421 |
| 272 | 20250414 | 144700 | 27386556150 | 42675 | 42750 | 42800 | 42675 | 1295 |
| 273 | 20250414 | 144600 | 27331214050 | 42700 | 42650 | 42700 | 42600 | 524 |
| 274 | 20250414 | 144500 | 27308869250 | 42600 | 42800 | 42800 | 42600 | 1510 |
| 275 | 20250414 | 144400 | 27244380500 | 42750 | 42750 | 42800 | 42725 | 570 |
| 276 | 20250414 | 144300 | 27220008300 | 42750 | 42800 | 42800 | 42750 | 792 |
| 277 | 20250414 | 144200 | 27186139650 | 42750 | 42725 | 42800 | 42700 | 998 |
| 278 | 20250414 | 144100 | 27143448550 | 42700 | 42750 | 42750 | 42700 | 440 |
| 279 | 20250414 | 144000 | 27124650250 | 42750 | 42750 | 42800 | 42700 | 810 |
| 280 | 20250414 | 143900 | 27090019700 | 42750 | 42750 | 42750 | 42700 | 390 |
| 281 | 20250414 | 143800 | 27073354700 | 42700 | 42725 | 42750 | 42700 | 322 |
| 282 | 20250414 | 143700 | 27059598600 | 42750 | 42850 | 42900 | 42750 | 398 |
| 283 | 20250414 | 143600 | 27042550000 | 42850 | 42700 | 42900 | 42700 | 4829 |
| 284 | 20250414 | 143500 | 26835865400 | 42550 | 42550 | 42700 | 42550 | 297 |
| 285 | 20250414 | 143400 | 26823211450 | 42500 | 42650 | 42700 | 42500 | 320 |
| 286 | 20250414 | 143300 | 26809564200 | 42500 | 42650 | 42650 | 42500 | 515 |
| 287 | 20250414 | 143200 | 26787634800 | 42650 | 42650 | 42650 | 42650 | 354 |
| 288 | 20250414 | 143100 | 26772536700 | 42650 | 42650 | 42650 | 42650 | 305 |
| 289 | 20250414 | 143000 | 26759528450 | 42650 | 42550 | 42650 | 42550 | 338 |
| 290 | 20250414 | 142900 | 26745138050 | 42550 | 42600 | 42600 | 42500 | 968 |
| 291 | 20250414 | 142800 | 26703964400 | 42600 | 42650 | 42650 | 42550 | 409 |
| 292 | 20250414 | 142700 | 26686530850 | 42550 | 42550 | 42650 | 42550 | 571 |
| 293 | 20250414 | 142600 | 26662216300 | 42550 | 42600 | 42600 | 42500 | 399 |
| 294 | 20250414 | 142500 | 26645230650 | 42550 | 42550 | 42600 | 42450 | 627 |
| 295 | 20250414 | 142400 | 26618565250 | 42550 | 42650 | 42650 | 42550 | 1072 |
| 296 | 20250414 | 142300 | 26572911250 | 42650 | 42650 | 42700 | 42600 | 344 |
| 297 | 20250414 | 142200 | 26558240750 | 42600 | 42750 | 42750 | 42600 | 339 |
| 298 | 20250414 | 142100 | 26543756350 | 42600 | 42600 | 42750 | 42550 | 1000 |
| 299 | 20250414 | 142000 | 26501144900 | 42600 | 42700 | 42750 | 42550 | 1361 |
| 300 | 20250414 | 141900 | 26443096275 | 42650 | 42800 | 42800 | 42650 | 1652 |
| 301 | 20250414 | 141800 | 26372508675 | 42775 | 42800 | 42850 | 42750 | 2067 |
| 302 | 20250414 | 141700 | 26284037475 | 42800 | 42900 | 42900 | 42800 | 1956 |
| 303 | 20250414 | 141600 | 26200230325 | 42900 | 42800 | 42900 | 42800 | 1825 |
| 304 | 20250414 | 141500 | 26122040125 | 42750 | 42700 | 42800 | 42700 | 2402 |
| 305 | 20250414 | 141400 | 26019420400 | 42550 | 42350 | 42700 | 42350 | 1812 |
| 306 | 20250414 | 141300 | 25942371350 | 42350 | 42350 | 42400 | 42350 | 587 |
| 307 | 20250414 | 141200 | 25917508500 | 42300 | 42300 | 42400 | 42300 | 1558 |
| 308 | 20250414 | 141100 | 25851600550 | 42300 | 42250 | 42350 | 42250 | 2018 |
| 309 | 20250414 | 141000 | 25766264550 | 42250 | 42250 | 42300 | 42250 | 896 |
| 310 | 20250414 | 140900 | 25728382550 | 42250 | 42150 | 42250 | 42100 | 758 |
| 311 | 20250414 | 140800 | 25696408550 | 42150 | 41950 | 42150 | 41950 | 404 |
| 312 | 20250414 | 140700 | 25679414100 | 41900 | 41850 | 41900 | 41850 | 411 |
| 313 | 20250414 | 140600 | 25662196200 | 41900 | 41900 | 41950 | 41900 | 581 |
| 314 | 20250414 | 140500 | 25637849175 | 41900 | 42000 | 42000 | 41850 | 1838 |
| 315 | 20250414 | 140400 | 25560870025 | 41950 | 42050 | 42050 | 41950 | 3067 |
| 316 | 20250414 | 140300 | 25432097475 | 42050 | 42100 | 42100 | 42050 | 975 |
| 317 | 20250414 | 140200 | 25391084775 | 42100 | 42200 | 42250 | 42050 | 2005 |
| 318 | 20250414 | 140100 | 25306677125 | 42200 | 42150 | 42200 | 42150 | 247 |
| 319 | 20250414 | 140000 | 25296253775 | 42200 | 42050 | 42200 | 42050 | 1173 |
| 320 | 20250414 | 135900 | 25246899175 | 42100 | 42150 | 42200 | 42050 | 1467 |
| 321 | 20250414 | 135800 | 25185147025 | 42150 | 42150 | 42250 | 42150 | 560 |
| 322 | 20250414 | 135700 | 25161533425 | 42250 | 42200 | 42275 | 42150 | 529 |
| 323 | 20250414 | 135600 | 25139206700 | 42200 | 42100 | 42250 | 42050 | 2092 |
| 324 | 20250414 | 135500 | 25051088550 | 42100 | 42200 | 42250 | 42050 | 2056 |
| 325 | 20250414 | 135400 | 24964406950 | 42200 | 42300 | 42300 | 42200 | 2991 |
| 326 | 20250414 | 135300 | 24838009350 | 42350 | 42350 | 42350 | 42300 | 1682 |
| 327 | 20250414 | 135200 | 24766828750 | 42350 | 42350 | 42450 | 42350 | 1318 |
| 328 | 20250414 | 135100 | 24710982750 | 42350 | 42450 | 42450 | 42350 | 3899 |
| 329 | 20250414 | 135000 | 24545687300 | 42450 | 42450 | 42450 | 42400 | 1475 |
| 330 | 20250414 | 134900 | 24483122800 | 42450 | 42550 | 42550 | 42450 | 3585 |
| 331 | 20250414 | 134800 | 24330765800 | 42600 | 42750 | 42800 | 42600 | 3260 |
| 332 | 20250414 | 134700 | 24191717200 | 42800 | 42800 | 42850 | 42750 | 506 |
| 333 | 20250414 | 134600 | 24170056350 | 42775 | 42750 | 42850 | 42750 | 422 |
| 334 | 20250414 | 134500 | 24152008600 | 42850 | 42800 | 42850 | 42700 | 1043 |
| 335 | 20250414 | 134400 | 24107390200 | 42800 | 42750 | 42800 | 42750 | 798 |
| 336 | 20250414 | 134300 | 24073247850 | 42750 | 42700 | 42750 | 42700 | 236 |
| 337 | 20250414 | 134200 | 24063166800 | 42700 | 42700 | 42750 | 42650 | 913 |
| 338 | 20250414 | 134100 | 24024182000 | 42700 | 42750 | 42800 | 42700 | 507 |
| 339 | 20250414 | 134000 | 24002525900 | 42750 | 42750 | 42850 | 42700 | 332 |
| 340 | 20250414 | 133900 | 23988339550 | 42700 | 42700 | 42850 | 42650 | 2910 |
| 341 | 20250414 | 133800 | 23864023150 | 42700 | 42700 | 42800 | 42650 | 1341 |
| 342 | 20250414 | 133700 | 23806764250 | 42700 | 42850 | 42850 | 42700 | 1974 |
| 343 | 20250414 | 133600 | 23722415350 | 42800 | 42800 | 42900 | 42750 | 1233 |
| 344 | 20250414 | 133500 | 23669633900 | 42800 | 42850 | 42900 | 42800 | 713 |
| 345 | 20250414 | 133400 | 23639088325 | 42900 | 43000 | 43050 | 42900 | 1707 |
| 346 | 20250414 | 133300 | 23565766925 | 43000 | 43050 | 43050 | 43000 | 1105 |
| 347 | 20250414 | 133200 | 23518240975 | 43050 | 43200 | 43200 | 43000 | 1508 |
| 348 | 20250414 | 133100 | 23453298025 | 43200 | 43100 | 43200 | 43050 | 1109 |
| 349 | 20250414 | 133000 | 23405480375 | 43100 | 43000 | 43100 | 42900 | 3378 |
| 350 | 20250414 | 132900 | 23260257775 | 43000 | 43100 | 43100 | 43000 | 2496 |
| 351 | 20250414 | 132800 | 23152811150 | 43100 | 43200 | 43200 | 43100 | 2025 |
| 352 | 20250414 | 132700 | 23065423525 | 43200 | 43200 | 43250 | 43150 | 3217 |
| 353 | 20250414 | 132600 | 22926546550 | 43200 | 43150 | 43200 | 43150 | 1323 |
| 354 | 20250414 | 132500 | 22869415800 | 43150 | 43250 | 43300 | 43050 | 6288 |
| 355 | 20250414 | 132400 | 22597648900 | 43200 | 43050 | 43200 | 43000 | 3516 |
| 356 | 20250414 | 132300 | 22446037250 | 43000 | 43050 | 43100 | 43000 | 2295 |
| 357 | 20250414 | 132200 | 22347256925 | 43000 | 42800 | 43050 | 42800 | 1864 |
| 358 | 20250414 | 132100 | 22267249825 | 42800 | 42950 | 42950 | 42750 | 2056 |
| 359 | 20250414 | 132000 | 22179137975 | 43000 | 43100 | 43100 | 42900 | 4684 |
| 360 | 20250414 | 131900 | 21977726225 | 43100 | 42900 | 43100 | 42900 | 3349 |
| 361 | 20250414 | 131800 | 21833688825 | 42900 | 42900 | 43000 | 42850 | 3359 |
| 362 | 20250414 | 131700 | 21689496275 | 42900 | 42950 | 42950 | 42850 | 2498 |
| 363 | 20250414 | 131600 | 21582296950 | 42950 | 42800 | 42950 | 42750 | 5335 |
| 364 | 20250414 | 131500 | 21353504950 | 42800 | 42900 | 42900 | 42700 | 5832 |
| 365 | 20250414 | 131400 | 21103783500 | 42850 | 42700 | 42900 | 42650 | 5565 |
| 366 | 20250414 | 131300 | 20865773550 | 42700 | 42250 | 42700 | 42200 | 8190 |
| 367 | 20250414 | 131200 | 20517713325 | 42250 | 42200 | 42250 | 42150 | 921 |
| 368 | 20250414 | 131100 | 20478857625 | 42200 | 42100 | 42250 | 42050 | 807 |
| 369 | 20250414 | 131000 | 20444844400 | 42050 | 42250 | 42250 | 42050 | 1181 |
| 370 | 20250414 | 130900 | 20395064350 | 42150 | 42250 | 42350 | 42150 | 3216 |
| 371 | 20250414 | 130800 | 20259233800 | 42250 | 42150 | 42300 | 42100 | 4300 |
| 372 | 20250414 | 130700 | 20077633050 | 42150 | 41950 | 42150 | 41900 | 3461 |
| 373 | 20250414 | 130600 | 19932162600 | 42000 | 42050 | 42050 | 41950 | 534 |
| 374 | 20250414 | 130500 | 19909738900 | 42050 | 42050 | 42050 | 41850 | 1774 |
| 375 | 20250414 | 130400 | 19835284000 | 42100 | 41900 | 42150 | 41550 | 9834 |
| 376 | 20250414 | 130300 | 19423856000 | 41750 | 41900 | 41900 | 41750 | 2111 |
| 377 | 20250414 | 130200 | 19335615300 | 41900 | 41850 | 41900 | 41850 | 414 |
| 378 | 20250414 | 130100 | 19318273350 | 41850 | 41900 | 41900 | 41800 | 248 |
| 379 | 20250414 | 130000 | 19307891600 | 41900 | 42000 | 42000 | 41800 | 1799 |
| 380 | 20250414 | 125900 | 19232464200 | 42000 | 41950 | 42000 | 41900 | 1270 |
| 381 | 20250414 | 125800 | 19179143650 | 41900 | 41900 | 41900 | 41850 | 911 |
| 382 | 20250414 | 125700 | 19140986150 | 41900 | 41600 | 42000 | 41600 | 3003 |
| 383 | 20250414 | 125600 | 19015411400 | 41600 | 41450 | 41600 | 41450 | 834 |
| 384 | 20250414 | 125500 | 18980771050 | 41450 | 41450 | 41500 | 41450 | 656 |
| 385 | 20250414 | 125400 | 18953549600 | 41450 | 41450 | 41450 | 41450 | 110 |
| 386 | 20250414 | 125300 | 18948990100 | 41450 | 41450 | 41500 | 41450 | 280 |
| 387 | 20250414 | 125200 | 18937383200 | 41450 | 41450 | 41500 | 41450 | 1356 |
| 388 | 20250414 | 125100 | 18881176950 | 41450 | 41500 | 41500 | 41400 | 368 |
| 389 | 20250414 | 125000 | 18865911850 | 41500 | 41450 | 41550 | 41400 | 328 |
| 390 | 20250414 | 124900 | 18852311300 | 41450 | 41500 | 41500 | 41450 | 433 |
| 391 | 20250414 | 124800 | 18834351850 | 41450 | 41500 | 41500 | 41450 | 1069 |
| 392 | 20250414 | 124700 | 18790017300 | 41500 | 41600 | 41600 | 41500 | 917 |
| 393 | 20250414 | 124600 | 18751930850 | 41550 | 41500 | 41550 | 41500 | 187 |
| 394 | 20250414 | 124500 | 18744161850 | 41600 | 41550 | 41600 | 41550 | 95 |
| 395 | 20250414 | 124400 | 18740209925 | 41550 | 41550 | 41550 | 41525 | 243 |
| 396 | 20250414 | 124300 | 18730113300 | 41500 | 41500 | 41500 | 41500 | 209 |
| 397 | 20250414 | 124200 | 18721439800 | 41500 | 41550 | 41550 | 41500 | 506 |
| 398 | 20250414 | 124100 | 18700437350 | 41600 | 41500 | 41600 | 41500 | 101 |
| 399 | 20250414 | 124000 | 18696241450 | 41500 | 41550 | 41550 | 41300 | 4676 |
| 400 | 20250414 | 123900 | 18502582850 | 41550 | 41550 | 41550 | 41500 | 733 |
| 401 | 20250414 | 123800 | 18472128950 | 41550 | 41650 | 41650 | 41550 | 1464 |
| 402 | 20250414 | 123700 | 18411243200 | 41650 | 41700 | 41750 | 41650 | 971 |
| 403 | 20250414 | 123600 | 18370774900 | 41750 | 41750 | 41750 | 41700 | 113 |
| 404 | 20250414 | 123500 | 18366059550 | 41750 | 41700 | 41750 | 41700 | 111 |
| 405 | 20250414 | 123400 | 18361426800 | 41700 | 41750 | 41750 | 41700 | 163 |
| 406 | 20250414 | 123300 | 18354626400 | 41750 | 41725 | 41750 | 41700 | 617 |
| 407 | 20250414 | 123200 | 18328867700 | 41725 | 41725 | 41725 | 41700 | 9 |
| 408 | 20250414 | 123100 | 18328492200 | 41700 | 41650 | 41700 | 41600 | 817 |
| 409 | 20250414 | 123000 | 18294434350 | 41600 | 41625 | 41650 | 41600 | 365 |
| 410 | 20250414 | 122900 | 18279244725 | 41600 | 41600 | 41600 | 41600 | 247 |
| 411 | 20250414 | 122800 | 18268969525 | 41550 | 41600 | 41600 | 41550 | 165 |
| 412 | 20250414 | 122700 | 18262112275 | 41600 | 41600 | 41600 | 41550 | 386 |
| 413 | 20250414 | 122600 | 18246071325 | 41600 | 41650 | 41650 | 41600 | 862 |
| 414 | 20250414 | 122500 | 18210211475 | 41650 | 41650 | 41700 | 41600 | 486 |
| 415 | 20250414 | 122400 | 18189968275 | 41700 | 41650 | 41700 | 41650 | 303 |
| 416 | 20250414 | 122300 | 18177343625 | 41700 | 41750 | 41750 | 41700 | 515 |
| 417 | 20250414 | 122200 | 18155865350 | 41750 | 41750 | 41800 | 41750 | 116 |
| 418 | 20250414 | 122100 | 18151022250 | 41750 | 41750 | 41800 | 41750 | 187 |
| 419 | 20250414 | 122000 | 18143214300 | 41750 | 41800 | 41850 | 41750 | 467 |
| 420 | 20250414 | 121900 | 18123686850 | 41800 | 41750 | 41800 | 41750 | 203 |
| 421 | 20250414 | 121800 | 18115201900 | 41750 | 41850 | 41850 | 41750 | 236 |
| 422 | 20250414 | 121700 | 18105343450 | 41850 | 41825 | 41850 | 41750 | 1143 |
| 423 | 20250414 | 121600 | 18057600300 | 41825 | 41850 | 41850 | 41825 | 57 |
| 424 | 20250414 | 121500 | 18055214875 | 41850 | 41750 | 41850 | 41750 | 403 |
| 425 | 20250414 | 121400 | 18038373250 | 41750 | 41700 | 41750 | 41700 | 328 |
| 426 | 20250414 | 121300 | 18024693600 | 41700 | 41700 | 41750 | 41700 | 201 |
| 427 | 20250414 | 121200 | 18016311650 | 41700 | 41650 | 41700 | 41650 | 65 |
| 428 | 20250414 | 121100 | 18013602400 | 41700 | 41700 | 41700 | 41650 | 694 |
| 429 | 20250414 | 121000 | 17984665850 | 41700 | 41600 | 41700 | 41600 | 408 |
| 430 | 20250414 | 120900 | 17967683800 | 41600 | 41600 | 41650 | 41600 | 54 |
| 431 | 20250414 | 120800 | 17965436750 | 41600 | 41600 | 41600 | 41600 | 87 |
| 432 | 20250414 | 120700 | 17961817550 | 41600 | 41600 | 41600 | 41600 | 181 |
| 433 | 20250414 | 120600 | 17954287950 | 41550 | 41600 | 41600 | 41500 | 126 |
| 434 | 20250414 | 120500 | 17949053175 | 41600 | 41550 | 41650 | 41550 | 698 |
| 435 | 20250414 | 120400 | 17920044025 | 41500 | 41600 | 41600 | 41500 | 563 |
| 436 | 20250414 | 120300 | 17896642725 | 41600 | 41600 | 41600 | 41600 | 55 |
| 437 | 20250414 | 120200 | 17894354725 | 41650 | 41600 | 41650 | 41600 | 212 |
| 438 | 20250414 | 120100 | 17885528325 | 41650 | 41650 | 41650 | 41575 | 867 |
| 439 | 20250414 | 120000 | 17849442175 | 41700 | 41700 | 41750 | 41700 | 490 |
| 440 | 20250414 | 115900 | 17829006150 | 41700 | 41800 | 41800 | 41700 | 174 |
| 441 | 20250414 | 115800 | 17821743550 | 41850 | 41900 | 41900 | 41800 | 2470 |
| 442 | 20250414 | 115700 | 17718439900 | 41850 | 41900 | 41950 | 41800 | 2760 |
| 443 | 20250414 | 115600 | 17603006450 | 41900 | 41950 | 42000 | 41900 | 727 |
| 444 | 20250414 | 115500 | 17572541600 | 41950 | 41800 | 42050 | 41800 | 6259 |
| 445 | 20250414 | 115400 | 17309920450 | 41800 | 41800 | 41800 | 41750 | 1583 |
| 446 | 20250414 | 115300 | 17243762300 | 41750 | 41800 | 41800 | 41750 | 976 |
| 447 | 20250414 | 115200 | 17202991500 | 41800 | 41750 | 41800 | 41750 | 440 |
| 448 | 20250414 | 115100 | 17184615925 | 41750 | 41700 | 41800 | 41700 | 516 |
| 449 | 20250414 | 115000 | 17163072925 | 41700 | 41650 | 41750 | 41650 | 846 |
| 450 | 20250414 | 114900 | 17127800525 | 41650 | 41600 | 41650 | 41600 | 94 |
| 451 | 20250414 | 114800 | 17123888975 | 41650 | 41650 | 41700 | 41650 | 230 |
| 452 | 20250414 | 114700 | 17114309425 | 41700 | 41600 | 41700 | 41600 | 204 |
| 453 | 20250414 | 114600 | 17105803975 | 41600 | 41650 | 41650 | 41600 | 153 |
| 454 | 20250414 | 114500 | 17099433525 | 41650 | 41650 | 41750 | 41650 | 753 |
| 455 | 20250414 | 114400 | 17068055575 | 41650 | 41650 | 41650 | 41600 | 1349 |
| 456 | 20250414 | 114300 | 17011896225 | 41700 | 41650 | 41700 | 41650 | 245 |
| 457 | 20250414 | 114200 | 17001689875 | 41650 | 41675 | 41700 | 41600 | 1036 |
| 458 | 20250414 | 114100 | 16958563000 | 41700 | 41650 | 41700 | 41600 | 1786 |
| 459 | 20250414 | 114000 | 16884163650 | 41650 | 41500 | 41650 | 41450 | 3217 |
| 460 | 20250414 | 113900 | 16750593650 | 41500 | 41450 | 41500 | 41400 | 2050 |
| 461 | 20250414 | 113800 | 16665552450 | 41450 | 41450 | 41450 | 41350 | 261 |
| 462 | 20250414 | 113700 | 16654752100 | 41450 | 41450 | 41450 | 41350 | 22 |
| 463 | 20250414 | 113600 | 16653841150 | 41450 | 41300 | 41500 | 41300 | 330 |
| 464 | 20250414 | 113500 | 16640182650 | 41300 | 41300 | 41400 | 41250 | 875 |
| 465 | 20250414 | 113400 | 16604053450 | 41300 | 41400 | 41400 | 41300 | 544 |
| 466 | 20250414 | 113300 | 16581561000 | 41400 | 41350 | 41400 | 41350 | 112 |
| 467 | 20250414 | 113200 | 16576925950 | 41350 | 41350 | 41400 | 41300 | 519 |
| 468 | 20250414 | 113100 | 16555473350 | 41350 | 41350 | 41350 | 41350 | 237 |
| 469 | 20250414 | 113000 | 16545673400 | 41350 | 41400 | 41450 | 41350 | 408 |
| 470 | 20250414 | 112900 | 16528793200 | 41400 | 41350 | 41400 | 41350 | 232 |
| 471 | 20250414 | 112800 | 16519198100 | 41350 | 41450 | 41500 | 41250 | 2160 |
| 472 | 20250414 | 112700 | 16429906600 | 41500 | 41450 | 41500 | 41450 | 35 |
| 473 | 20250414 | 112600 | 16428455000 | 41500 | 41500 | 41500 | 41500 | 84 |
| 474 | 20250414 | 112500 | 16424969000 | 41500 | 41450 | 41500 | 41450 | 866 |
| 475 | 20250414 | 112400 | 16389036200 | 41450 | 41500 | 41500 | 41450 | 487 |
| 476 | 20250414 | 112300 | 16368842050 | 41500 | 41450 | 41550 | 41450 | 506 |
| 477 | 20250414 | 112200 | 16347853350 | 41400 | 41400 | 41500 | 41400 | 219 |
| 478 | 20250414 | 112100 | 16338778900 | 41450 | 41400 | 41450 | 41350 | 749 |
| 479 | 20250414 | 112000 | 16307772600 | 41350 | 41350 | 41400 | 41350 | 290 |
| 480 | 20250414 | 111900 | 16295779100 | 41350 | 41425 | 41425 | 41300 | 504 |
| 481 | 20250414 | 111800 | 16274936150 | 41450 | 41450 | 41450 | 41400 | 78 |
| 482 | 20250414 | 111700 | 16271706050 | 41400 | 41500 | 41500 | 41400 | 720 |
| 483 | 20250414 | 111600 | 16241845550 | 41400 | 41500 | 41500 | 41400 | 142 |
| 484 | 20250414 | 111500 | 16235958850 | 41500 | 41350 | 41500 | 41350 | 213 |
| 485 | 20250414 | 111400 | 16227126500 | 41300 | 41250 | 41300 | 41250 | 341 |
| 486 | 20250414 | 111300 | 16213050700 | 41300 | 41350 | 41350 | 41150 | 1474 |
| 487 | 20250414 | 111200 | 16152238900 | 41300 | 41500 | 41500 | 41300 | 550 |
| 488 | 20250414 | 111100 | 16129481750 | 41500 | 41550 | 41550 | 41500 | 348 |
| 489 | 20250414 | 111000 | 16115026500 | 41550 | 41450 | 41650 | 41450 | 2917 |
| 490 | 20250414 | 110900 | 15993917850 | 41400 | 41400 | 41400 | 41400 | 901 |
| 491 | 20250414 | 110800 | 15956616450 | 41350 | 41350 | 41375 | 41350 | 526 |
| 492 | 20250414 | 110700 | 15934866300 | 41300 | 41300 | 41300 | 41250 | 901 |
| 493 | 20250414 | 110600 | 15897659850 | 41300 | 41350 | 41350 | 41300 | 145 |
| 494 | 20250414 | 110500 | 15891670350 | 41300 | 41150 | 41350 | 41150 | 148 |
| 495 | 20250414 | 110400 | 15885555800 | 41100 | 41350 | 41400 | 41100 | 533 |
| 496 | 20250414 | 110300 | 15863601200 | 41400 | 41400 | 41400 | 41100 | 1060 |
| 497 | 20250414 | 110200 | 15819932100 | 41400 | 41150 | 41400 | 41150 | 1761 |
| 498 | 20250414 | 110100 | 15747265300 | 41150 | 41100 | 41150 | 41100 | 449 |
| 499 | 20250414 | 110000 | 15728798650 | 41100 | 41150 | 41150 | 41050 | 2726 |
| 500 | 20250414 | 105900 | 15616737650 | 41150 | 41200 | 41250 | 41150 | 3272 |
| 501 | 20250414 | 105800 | 15482049025 | 41200 | 41300 | 41300 | 41200 | 559 |
| 502 | 20250414 | 105700 | 15458990075 | 41300 | 41300 | 41300 | 41250 | 128 |
| 503 | 20250414 | 105600 | 15453709125 | 41250 | 41350 | 41350 | 41250 | 645 |
| 504 | 20250414 | 105500 | 15427065625 | 41350 | 41300 | 41400 | 41200 | 1024 |
| 505 | 20250414 | 105400 | 15384765125 | 41300 | 41250 | 41350 | 41200 | 1794 |
| 506 | 20250414 | 105300 | 15310765975 | 41250 | 41400 | 41400 | 41250 | 721 |
| 507 | 20250414 | 105200 | 15280985375 | 41400 | 41400 | 41400 | 41350 | 597 |
| 508 | 20250414 | 105100 | 15256282775 | 41400 | 41450 | 41450 | 41400 | 723 |
| 509 | 20250414 | 105000 | 15226327275 | 41450 | 41450 | 41500 | 41450 | 1029 |
| 510 | 20250414 | 104900 | 15183648075 | 41450 | 41500 | 41550 | 41450 | 1235 |
| 511 | 20250414 | 104800 | 15132426025 | 41500 | 41350 | 41500 | 41350 | 1066 |
| 512 | 20250414 | 104700 | 15088271475 | 41400 | 41250 | 41400 | 41250 | 498 |
| 513 | 20250414 | 104600 | 15067694975 | 41250 | 41200 | 41300 | 41200 | 753 |
| 514 | 20250414 | 104500 | 15036643675 | 41200 | 41150 | 41300 | 41100 | 2803 |
| 515 | 20250414 | 104400 | 14921117825 | 41150 | 41150 | 41150 | 41100 | 1361 |
| 516 | 20250414 | 104300 | 14865131875 | 41150 | 41150 | 41150 | 41150 | 407 |
| 517 | 20250414 | 104200 | 14848383825 | 41150 | 41150 | 41150 | 41100 | 558 |
| 518 | 20250414 | 104100 | 14825435125 | 41150 | 41100 | 41150 | 41100 | 400 |
| 519 | 20250414 | 104000 | 14808984125 | 41100 | 41100 | 41200 | 41050 | 1094 |
| 520 | 20250414 | 103900 | 14764001125 | 41050 | 41050 | 41100 | 41000 | 533 |
| 521 | 20250414 | 103800 | 14742119475 | 41050 | 41100 | 41100 | 41050 | 478 |
| 522 | 20250414 | 103700 | 14722482400 | 41100 | 41150 | 41150 | 41050 | 873 |
| 523 | 20250414 | 103600 | 14686634450 | 41100 | 41100 | 41100 | 41050 | 1290 |
| 524 | 20250414 | 103500 | 14633632250 | 41050 | 40950 | 41100 | 40950 | 883 |
| 525 | 20250414 | 103400 | 14597415750 | 40950 | 41000 | 41000 | 40950 | 628 |
| 526 | 20250414 | 103300 | 14571690200 | 40950 | 40950 | 40950 | 40900 | 2330 |
| 527 | 20250414 | 103200 | 14476314250 | 40950 | 41000 | 41000 | 40900 | 1834 |
| 528 | 20250414 | 103100 | 14401229700 | 40950 | 41000 | 41050 | 40950 | 2514 |
| 529 | 20250414 | 103000 | 14298187950 | 41000 | 41050 | 41100 | 41000 | 3035 |
| 530 | 20250414 | 102900 | 14173717050 | 41050 | 41150 | 41200 | 41000 | 1186 |
| 531 | 20250414 | 102800 | 14125019850 | 41150 | 40950 | 41150 | 40950 | 1100 |
| 532 | 20250414 | 102700 | 14079842875 | 41000 | 41100 | 41100 | 40950 | 8286 |
| 533 | 20250414 | 102600 | 13740021250 | 41100 | 41250 | 41250 | 41100 | 5428 |
| 534 | 20250414 | 102500 | 13516697100 | 41200 | 41200 | 41250 | 41200 | 866 |
| 535 | 20250414 | 102400 | 13480995600 | 41200 | 41250 | 41250 | 41200 | 1280 |
| 536 | 20250414 | 102300 | 13428249100 | 41250 | 41300 | 41300 | 41200 | 1517 |
| 537 | 20250414 | 102200 | 13365656925 | 41300 | 41350 | 41350 | 41250 | 4226 |
| 538 | 20250414 | 102100 | 13191219525 | 41350 | 41450 | 41450 | 41350 | 818 |
| 539 | 20250414 | 102000 | 13157369075 | 41450 | 41350 | 41450 | 41350 | 674 |
| 540 | 20250414 | 101900 | 13129458475 | 41400 | 41425 | 41425 | 41350 | 2083 |
| 541 | 20250414 | 101800 | 13043299775 | 41400 | 41400 | 41450 | 41400 | 645 |
| 542 | 20250414 | 101700 | 13016589875 | 41450 | 41400 | 41450 | 41400 | 488 |
| 543 | 20250414 | 101600 | 12996362425 | 41400 | 41400 | 41450 | 41350 | 1129 |
| 544 | 20250414 | 101500 | 12949643625 | 41350 | 41425 | 41600 | 41350 | 1686 |
| 545 | 20250414 | 101400 | 12879844850 | 41425 | 41450 | 41450 | 41400 | 520 |
| 546 | 20250414 | 101300 | 12858303375 | 41400 | 41450 | 41700 | 41300 | 1191 |
| 547 | 20250414 | 101200 | 12808922500 | 41450 | 41350 | 41450 | 41300 | 2075 |
| 548 | 20250414 | 101100 | 12723058700 | 41350 | 41400 | 41400 | 41350 | 1224 |
| 549 | 20250414 | 101000 | 12672425500 | 41400 | 41400 | 41450 | 41350 | 506 |
| 550 | 20250414 | 100900 | 12651485450 | 41450 | 41400 | 41550 | 41350 | 564 |
| 551 | 20250414 | 100800 | 12628122000 | 41400 | 41550 | 41550 | 41400 | 987 |
| 552 | 20250414 | 100700 | 12587190350 | 41550 | 41600 | 41650 | 41550 | 2267 |
| 553 | 20250414 | 100600 | 12492978650 | 41600 | 41600 | 41650 | 41600 | 367 |
| 554 | 20250414 | 100500 | 12477710050 | 41600 | 41600 | 41700 | 41550 | 526 |
| 555 | 20250414 | 100400 | 12455818350 | 41600 | 41650 | 41650 | 41550 | 868 |
| 556 | 20250414 | 100300 | 12419724000 | 41650 | 41650 | 41700 | 41600 | 1510 |
| 557 | 20250414 | 100200 | 12356879550 | 41700 | 41750 | 41850 | 41700 | 1601 |
| 558 | 20250414 | 100100 | 12290039050 | 41750 | 41850 | 41850 | 41750 | 616 |
| 559 | 20250414 | 100000 | 12264277450 | 41800 | 41500 | 41800 | 41500 | 2022 |
| 560 | 20250414 | 095900 | 12180077650 | 41500 | 41450 | 41500 | 41450 | 272 |
| 561 | 20250414 | 095800 | 12168790125 | 41500 | 41550 | 41550 | 41450 | 408 |
| 562 | 20250414 | 095700 | 12151857525 | 41500 | 41350 | 41800 | 41350 | 2202 |
| 563 | 20250414 | 095600 | 12060521825 | 41350 | 41400 | 41450 | 41350 | 574 |
| 564 | 20250414 | 095500 | 12036762325 | 41400 | 41400 | 41450 | 41350 | 731 |
| 565 | 20250414 | 095400 | 12006495775 | 41450 | 41400 | 41450 | 41350 | 1327 |
| 566 | 20250414 | 095300 | 11951590750 | 41400 | 41400 | 41425 | 41350 | 1033 |
| 567 | 20250414 | 095200 | 11908840675 | 41400 | 41475 | 41500 | 41400 | 990 |
| 568 | 20250414 | 095100 | 11867822350 | 41450 | 41575 | 41600 | 41450 | 1546 |
| 569 | 20250414 | 095000 | 11803662650 | 41600 | 41600 | 41650 | 41500 | 2423 |
| 570 | 20250414 | 094900 | 11702891400 | 41650 | 41750 | 41750 | 41600 | 2044 |
| 571 | 20250414 | 094800 | 11617718350 | 41750 | 41800 | 41850 | 41700 | 1308 |
| 572 | 20250414 | 094700 | 11563062050 | 41800 | 41650 | 41800 | 41650 | 1218 |
| 573 | 20250414 | 094600 | 11512267150 | 41650 | 41700 | 41700 | 41650 | 776 |
| 574 | 20250414 | 094500 | 11479926625 | 41700 | 41650 | 41700 | 41600 | 1015 |
| 575 | 20250414 | 094400 | 11437641700 | 41600 | 41650 | 41700 | 41600 | 1421 |
| 576 | 20250414 | 094300 | 11378477225 | 41700 | 41850 | 41850 | 41600 | 4252 |
| 577 | 20250414 | 094200 | 11201090125 | 41800 | 42050 | 42100 | 41800 | 2873 |
| 578 | 20250414 | 094100 | 11080509450 | 42050 | 41900 | 42100 | 41850 | 5105 |
| 579 | 20250414 | 094000 | 10866169600 | 41900 | 41700 | 41925 | 41700 | 4202 |
| 580 | 20250414 | 093900 | 10690365475 | 41750 | 41700 | 41800 | 41650 | 3334 |
| 581 | 20250414 | 093800 | 10551239575 | 41750 | 41650 | 41750 | 41575 | 3133 |
| 582 | 20250414 | 093700 | 10420812825 | 41650 | 41550 | 41800 | 41550 | 6815 |
| 583 | 20250414 | 093600 | 10136825475 | 41550 | 41400 | 41550 | 41400 | 3296 |
| 584 | 20250414 | 093500 | 10000174025 | 41350 | 41300 | 41400 | 41250 | 2248 |
| 585 | 20250414 | 093400 | 9907298075 | 41300 | 41250 | 41350 | 41200 | 2546 |
| 586 | 20250414 | 093300 | 9802194425 | 41250 | 41200 | 41250 | 41200 | 1344 |
| 587 | 20250414 | 093200 | 9746772200 | 41250 | 41250 | 41250 | 41150 | 1672 |
| 588 | 20250414 | 093100 | 9677890550 | 41200 | 41300 | 41450 | 41200 | 3076 |
| 589 | 20250414 | 093000 | 9550876900 | 41300 | 41400 | 41450 | 41250 | 5210 |
| 590 | 20250414 | 092900 | 9335666900 | 41400 | 41550 | 41600 | 41350 | 3093 |
| 591 | 20250414 | 092800 | 9207390650 | 41550 | 41550 | 41650 | 41400 | 4574 |
| 592 | 20250414 | 092700 | 9017429175 | 41500 | 41400 | 41550 | 41400 | 4041 |
| 593 | 20250414 | 092600 | 8849852825 | 41400 | 41400 | 41450 | 41350 | 3359 |
| 594 | 20250414 | 092500 | 8710793025 | 41400 | 41350 | 41400 | 41300 | 1891 |
| 595 | 20250414 | 092400 | 8632622225 | 41350 | 41400 | 41400 | 41300 | 3241 |
| 596 | 20250414 | 092300 | 8498699700 | 41400 | 41250 | 41400 | 41150 | 3233 |
| 597 | 20250414 | 092200 | 8365197950 | 41200 | 41350 | 41350 | 41200 | 2861 |
| 598 | 20250414 | 092100 | 8247134700 | 41350 | 41550 | 41600 | 41300 | 5943 |
| 599 | 20250414 | 092000 | 8001013950 | 41600 | 41150 | 41600 | 41050 | 8686 |
| 600 | 20250414 | 091900 | 7642380400 | 41150 | 40950 | 41150 | 40900 | 4449 |
| 601 | 20250414 | 091800 | 7459679800 | 40900 | 40700 | 40925 | 40550 | 8135 |
| 602 | 20250414 | 091700 | 7128034125 | 40550 | 40950 | 40950 | 40450 | 15950 |
| 603 | 20250414 | 091600 | 6479701775 | 40900 | 41100 | 41100 | 40900 | 12248 |
| 604 | 20250414 | 091500 | 5977385875 | 41100 | 41350 | 41400 | 41100 | 11571 |
| 605 | 20250414 | 091400 | 5500906350 | 41300 | 41400 | 41450 | 41300 | 3081 |
| 606 | 20250414 | 091300 | 5373464875 | 41400 | 41550 | 41550 | 41350 | 7407 |
| 607 | 20250414 | 091200 | 5066817575 | 41550 | 41550 | 41700 | 41450 | 5080 |
| 608 | 20250414 | 091100 | 4855805450 | 41650 | 41300 | 41800 | 41300 | 4116 |
| 609 | 20250414 | 091000 | 4685315550 | 41300 | 41350 | 41350 | 41250 | 5232 |
| 610 | 20250414 | 090900 | 4469278000 | 41350 | 41450 | 41450 | 41300 | 4890 |
| 611 | 20250414 | 090800 | 4267000800 | 41400 | 41750 | 41850 | 41400 | 6728 |
| 612 | 20250414 | 090700 | 3987744750 | 41750 | 41500 | 41850 | 41350 | 6184 |
| 613 | 20250414 | 090600 | 3730493875 | 41500 | 41550 | 41600 | 41300 | 11136 |
| 614 | 20250414 | 090500 | 3269553800 | 41450 | 41900 | 41900 | 41350 | 10044 |
| 615 | 20250414 | 090400 | 2852081050 | 41950 | 41900 | 42000 | 41600 | 10998 |
| 616 | 20250414 | 090300 | 2392853800 | 41900 | 42400 | 42450 | 41800 | 6584 |
| 617 | 20250414 | 090200 | 2115932850 | 42200 | 41950 | 42450 | 41800 | 8579 |
| 618 | 20250414 | 090100 | 1754840950 | 41950 | 41350 | 42000 | 41300 | 9475 |
| 619 | 20250414 | 090000 | 1360119650 | 41450 | 42000 | 42450 | 41350 | 32147 |