30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 181700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 30677 |
| 3 | 20250411 | 181600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 4 | 20250411 | 181500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 5 | 20250411 | 181400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 6 | 20250411 | 181300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 7 | 20250411 | 181200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 8 | 20250411 | 181100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 9 | 20250411 | 181000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 10 | 20250411 | 180900 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 11 | 20250411 | 180800 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 12 | 20250411 | 180700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 13 | 20250411 | 180600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 14 | 20250411 | 180500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 15 | 20250411 | 180400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 16 | 20250411 | 180300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 17 | 20250411 | 180200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 18 | 20250411 | 180100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 19 | 20250411 | 180000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 20 | 20250411 | 175900 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 21 | 20250411 | 175800 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 22 | 20250411 | 175700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 23 | 20250411 | 175600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 24 | 20250411 | 175500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 25 | 20250411 | 175400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 26 | 20250411 | 175300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 27 | 20250411 | 175200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 28 | 20250411 | 175100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 29 | 20250411 | 175000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 30 | 20250411 | 174900 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 31 | 20250411 | 174800 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 32 | 20250411 | 174700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 30677 |
| 33 | 20250411 | 174600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 34 | 20250411 | 174500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 35 | 20250411 | 174400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 36 | 20250411 | 174300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 37 | 20250411 | 174200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 38 | 20250411 | 174100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 39 | 20250411 | 174000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 40 | 20250411 | 173900 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 41 | 20250411 | 173800 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 42 | 20250411 | 173700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 43 | 20250411 | 173600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 44 | 20250411 | 173500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 45 | 20250411 | 173400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 46 | 20250411 | 173300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 47 | 20250411 | 173200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 48 | 20250411 | 173100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 49 | 20250411 | 173000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 50 | 20250411 | 172900 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 51 | 20250411 | 172800 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 52 | 20250411 | 172700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 53 | 20250411 | 172600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 54 | 20250411 | 172500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 55 | 20250411 | 172400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 56 | 20250411 | 172300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 57 | 20250411 | 172200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 58 | 20250411 | 172100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 59 | 20250411 | 172000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 60 | 20250411 | 171900 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 61 | 20250411 | 171800 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 62 | 20250411 | 171700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 30677 |
| 63 | 20250411 | 171600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 64 | 20250411 | 171500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 65 | 20250411 | 171400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 66 | 20250411 | 171300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 67 | 20250411 | 171200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 68 | 20250411 | 171100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 69 | 20250411 | 171000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 70 | 20250411 | 170900 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 71 | 20250411 | 170800 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 72 | 20250411 | 170700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 73 | 20250411 | 170600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 74 | 20250411 | 170500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 75 | 20250411 | 170400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 76 | 20250411 | 170300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 77 | 20250411 | 170200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 78 | 20250411 | 170100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 79 | 20250411 | 170000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 80 | 20250411 | 165900 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 81 | 20250411 | 165800 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 82 | 20250411 | 165700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 83 | 20250411 | 165600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 84 | 20250411 | 165500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 85 | 20250411 | 165400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 86 | 20250411 | 165300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 87 | 20250411 | 165200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 88 | 20250411 | 165100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 89 | 20250411 | 165000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 90 | 20250411 | 164900 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 91 | 20250411 | 164800 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 92 | 20250411 | 164700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 30677 |
| 93 | 20250411 | 164600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 94 | 20250411 | 164500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 95 | 20250411 | 164400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 96 | 20250411 | 164300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 97 | 20250411 | 164200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 98 | 20250411 | 164100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 99 | 20250411 | 164000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 100 | 20250411 | 163900 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 101 | 20250411 | 163800 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 102 | 20250411 | 163700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 103 | 20250411 | 163600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 104 | 20250411 | 163500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 105 | 20250411 | 163400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 106 | 20250411 | 163300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 107 | 20250411 | 163200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 108 | 20250411 | 163100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 109 | 20250411 | 163000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 110 | 20250411 | 162900 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 111 | 20250411 | 162800 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 112 | 20250411 | 162700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 113 | 20250411 | 162600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 114 | 20250411 | 162500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 115 | 20250411 | 162400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 116 | 20250411 | 162300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 117 | 20250411 | 162200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 118 | 20250411 | 162100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 119 | 20250411 | 162000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 120 | 20250411 | 161900 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 121 | 20250411 | 161800 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 122 | 20250411 | 161700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 30677 |
| 123 | 20250411 | 161600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 124 | 20250411 | 161500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 125 | 20250411 | 161400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 126 | 20250411 | 161300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 127 | 20250411 | 161200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 128 | 20250411 | 161100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 129 | 20250411 | 161000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 130 | 20250411 | 160900 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 131 | 20250411 | 160800 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 132 | 20250411 | 160700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 133 | 20250411 | 160600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 134 | 20250411 | 160500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 135 | 20250411 | 160400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 136 | 20250411 | 160300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 137 | 20250411 | 160200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 138 | 20250411 | 160100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 139 | 20250411 | 160000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 140 | 20250411 | 155900 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 141 | 20250411 | 155800 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 142 | 20250411 | 155700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 143 | 20250411 | 155600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 144 | 20250411 | 155500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 145 | 20250411 | 155400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 146 | 20250411 | 155300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 147 | 20250411 | 155200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 148 | 20250411 | 155100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 149 | 20250411 | 155000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 150 | 20250411 | 154900 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 151 | 20250411 | 154800 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 152 | 20250411 | 154700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 30677 |
| 153 | 20250411 | 154600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 154 | 20250411 | 154500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 155 | 20250411 | 154400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 156 | 20250411 | 154300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 157 | 20250411 | 154200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 158 | 20250411 | 154100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 159 | 20250411 | 154000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 160 | 20250411 | 153900 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 161 | 20250411 | 153800 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 162 | 20250411 | 153700 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 163 | 20250411 | 153600 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 164 | 20250411 | 153500 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 165 | 20250411 | 153400 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 166 | 20250411 | 153300 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 167 | 20250411 | 153200 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 168 | 20250411 | 153100 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 0 |
| 169 | 20250411 | 153000 | 16303291225 | 42050 | 42050 | 42050 | 42050 | 30677 |
| 170 | 20250411 | 152900 | 15013323375 | 42050 | 42050 | 42050 | 42050 | 0 |
| 171 | 20250411 | 152800 | 15013323375 | 42050 | 42050 | 42050 | 42050 | 0 |
| 172 | 20250411 | 152700 | 15013323375 | 42050 | 42050 | 42050 | 42050 | 0 |
| 173 | 20250411 | 152600 | 15013323375 | 42050 | 42050 | 42050 | 42050 | 0 |
| 174 | 20250411 | 152500 | 15013323375 | 42050 | 42050 | 42050 | 42050 | 0 |
| 175 | 20250411 | 152400 | 15013323375 | 42050 | 42050 | 42050 | 42050 | 0 |
| 176 | 20250411 | 152300 | 15013323375 | 42050 | 42050 | 42050 | 42050 | 0 |
| 177 | 20250411 | 152200 | 15013323375 | 42050 | 42050 | 42050 | 42050 | 0 |
| 178 | 20250411 | 152100 | 15013323375 | 42050 | 42050 | 42050 | 42050 | 0 |
| 179 | 20250411 | 152000 | 15013323375 | 42050 | 42050 | 42050 | 42050 | 0 |
| 180 | 20250411 | 151900 | 15013323375 | 42050 | 42000 | 42050 | 42000 | 2145 |
| 181 | 20250411 | 151800 | 14923178450 | 42000 | 42050 | 42100 | 42000 | 2213 |
| 182 | 20250411 | 151700 | 14830153500 | 42050 | 42050 | 42100 | 42050 | 1894 |
| 183 | 20250411 | 151600 | 14750492000 | 42100 | 42100 | 42150 | 42050 | 1418 |
| 184 | 20250411 | 151500 | 14690799850 | 42100 | 42100 | 42150 | 42050 | 2130 |
| 185 | 20250411 | 151400 | 14601101850 | 42100 | 42050 | 42100 | 42050 | 1627 |
| 186 | 20250411 | 151300 | 14532615550 | 42100 | 42100 | 42100 | 42050 | 1866 |
| 187 | 20250411 | 151200 | 14454061800 | 42050 | 42100 | 42100 | 42050 | 794 |
| 188 | 20250411 | 151100 | 14420639000 | 42100 | 42100 | 42100 | 42050 | 552 |
| 189 | 20250411 | 151000 | 14397402825 | 42050 | 42100 | 42100 | 42050 | 695 |
| 190 | 20250411 | 150900 | 14368149875 | 42100 | 42050 | 42100 | 42050 | 810 |
| 191 | 20250411 | 150800 | 14334050375 | 42100 | 42075 | 42100 | 42050 | 321 |
| 192 | 20250411 | 150700 | 14320543850 | 42100 | 42100 | 42100 | 42050 | 1255 |
| 193 | 20250411 | 150600 | 14267740325 | 42050 | 42100 | 42100 | 42050 | 921 |
| 194 | 20250411 | 150500 | 14228977625 | 42100 | 42100 | 42100 | 42050 | 1774 |
| 195 | 20250411 | 150400 | 14154330175 | 42050 | 42050 | 42100 | 42050 | 1317 |
| 196 | 20250411 | 150300 | 14098948075 | 42100 | 42100 | 42100 | 42000 | 160 |
| 197 | 20250411 | 150200 | 14092223575 | 42100 | 42000 | 42150 | 42000 | 7158 |
| 198 | 20250411 | 150100 | 13791336525 | 42000 | 42000 | 42000 | 41950 | 472 |
| 199 | 20250411 | 150000 | 13771519575 | 42000 | 42000 | 42000 | 41950 | 399 |
| 200 | 20250411 | 145900 | 13754766175 | 42000 | 42000 | 42000 | 41950 | 1688 |
| 201 | 20250411 | 145800 | 13683874975 | 42000 | 42000 | 42000 | 41950 | 245 |
| 202 | 20250411 | 145700 | 13673587675 | 42000 | 42000 | 42000 | 41950 | 523 |
| 203 | 20250411 | 145600 | 13651624525 | 42000 | 41950 | 42000 | 41950 | 1093 |
| 204 | 20250411 | 145500 | 13605719775 | 42000 | 41950 | 42000 | 41950 | 308 |
| 205 | 20250411 | 145400 | 13592792325 | 42000 | 42000 | 42000 | 41950 | 392 |
| 206 | 20250411 | 145300 | 13576343400 | 42000 | 42000 | 42000 | 41950 | 2642 |
| 207 | 20250411 | 145200 | 13465501050 | 41950 | 42000 | 42000 | 41950 | 384 |
| 208 | 20250411 | 145100 | 13449385550 | 42000 | 42000 | 42000 | 41950 | 1072 |
| 209 | 20250411 | 145000 | 13404403250 | 42000 | 42000 | 42000 | 41950 | 188 |
| 210 | 20250411 | 144900 | 13396509150 | 41950 | 42000 | 42000 | 41950 | 1200 |
| 211 | 20250411 | 144800 | 13346158000 | 42000 | 42000 | 42000 | 41950 | 244 |
| 212 | 20250411 | 144700 | 13335910400 | 41950 | 42000 | 42000 | 41950 | 1607 |
| 213 | 20250411 | 144600 | 13268421525 | 42000 | 42000 | 42000 | 41950 | 264 |
| 214 | 20250411 | 144500 | 13257335075 | 42000 | 42000 | 42050 | 41950 | 2281 |
| 215 | 20250411 | 144400 | 13161565875 | 42000 | 42000 | 42050 | 41950 | 2002 |
| 216 | 20250411 | 144300 | 13077495025 | 42050 | 42050 | 42050 | 42000 | 372 |
| 217 | 20250411 | 144200 | 13061867875 | 42050 | 42050 | 42050 | 41950 | 1776 |
| 218 | 20250411 | 144100 | 12987287275 | 42050 | 42050 | 42050 | 42000 | 533 |
| 219 | 20250411 | 144000 | 12964890925 | 42000 | 42100 | 42100 | 42000 | 2954 |
| 220 | 20250411 | 143900 | 12840695725 | 42100 | 42100 | 42100 | 42050 | 288 |
| 221 | 20250411 | 143800 | 12828571475 | 42100 | 42100 | 42100 | 42050 | 166 |
| 222 | 20250411 | 143700 | 12821584125 | 42100 | 42100 | 42100 | 42050 | 339 |
| 223 | 20250411 | 143600 | 12807312725 | 42100 | 42100 | 42100 | 42050 | 317 |
| 224 | 20250411 | 143500 | 12793971225 | 42100 | 42050 | 42100 | 42050 | 272 |
| 225 | 20250411 | 143400 | 12782526125 | 42100 | 42100 | 42100 | 42050 | 142 |
| 226 | 20250411 | 143300 | 12776548125 | 42100 | 42075 | 42100 | 42050 | 367 |
| 227 | 20250411 | 143200 | 12761111475 | 42100 | 42100 | 42100 | 42050 | 186 |
| 228 | 20250411 | 143100 | 12753284375 | 42100 | 42100 | 42100 | 42050 | 609 |
| 229 | 20250411 | 143000 | 12727662125 | 42100 | 42100 | 42100 | 42050 | 299 |
| 230 | 20250411 | 142900 | 12715079725 | 42100 | 42050 | 42100 | 42050 | 1046 |
| 231 | 20250411 | 142800 | 12671043775 | 42100 | 42100 | 42100 | 42050 | 814 |
| 232 | 20250411 | 142700 | 12636774775 | 42100 | 42100 | 42100 | 42050 | 78 |
| 233 | 20250411 | 142600 | 12633491800 | 42100 | 42100 | 42100 | 42050 | 362 |
| 234 | 20250411 | 142500 | 12618264200 | 42050 | 42100 | 42100 | 42050 | 145 |
| 235 | 20250411 | 142400 | 12612161650 | 42100 | 42100 | 42100 | 42050 | 216 |
| 236 | 20250411 | 142300 | 12603075150 | 42100 | 42100 | 42100 | 42050 | 246 |
| 237 | 20250411 | 142200 | 12592725400 | 42100 | 42050 | 42150 | 41950 | 6202 |
| 238 | 20250411 | 142100 | 12332104750 | 42050 | 42000 | 42050 | 42000 | 438 |
| 239 | 20250411 | 142000 | 12313696950 | 42050 | 42050 | 42050 | 42000 | 243 |
| 240 | 20250411 | 141900 | 12303485500 | 42000 | 42050 | 42100 | 42000 | 1328 |
| 241 | 20250411 | 141800 | 12247646700 | 42050 | 42100 | 42100 | 42050 | 912 |
| 242 | 20250411 | 141700 | 12209289950 | 42050 | 42100 | 42100 | 42050 | 342 |
| 243 | 20250411 | 141600 | 12194903950 | 42100 | 42050 | 42100 | 42050 | 145 |
| 244 | 20250411 | 141500 | 12188801325 | 42075 | 42100 | 42100 | 42050 | 387 |
| 245 | 20250411 | 141400 | 12172522550 | 42100 | 42100 | 42100 | 42050 | 413 |
| 246 | 20250411 | 141300 | 12155144200 | 42100 | 42100 | 42100 | 42050 | 247 |
| 247 | 20250411 | 141200 | 12144753300 | 42100 | 42050 | 42100 | 42050 | 409 |
| 248 | 20250411 | 141100 | 12127537400 | 42050 | 42050 | 42100 | 42000 | 1940 |
| 249 | 20250411 | 141000 | 12045963700 | 42050 | 41950 | 42050 | 41950 | 2394 |
| 250 | 20250411 | 140900 | 11945398975 | 41950 | 42000 | 42000 | 41950 | 212 |
| 251 | 20250411 | 140800 | 11936495225 | 42000 | 42100 | 42100 | 41950 | 4915 |
| 252 | 20250411 | 140700 | 11729996225 | 42100 | 42050 | 42100 | 42050 | 1127 |
| 253 | 20250411 | 140600 | 11682598125 | 42050 | 42050 | 42100 | 42050 | 1310 |
| 254 | 20250411 | 140500 | 11627507625 | 42100 | 42100 | 42100 | 42050 | 290 |
| 255 | 20250411 | 140400 | 11615304225 | 42100 | 42100 | 42100 | 42050 | 211 |
| 256 | 20250411 | 140300 | 11606423425 | 42050 | 42100 | 42100 | 42050 | 245 |
| 257 | 20250411 | 140200 | 11596111775 | 42100 | 42100 | 42100 | 42050 | 277 |
| 258 | 20250411 | 140100 | 11584459625 | 42100 | 42075 | 42100 | 42050 | 2569 |
| 259 | 20250411 | 140000 | 11476316200 | 42050 | 42100 | 42100 | 42050 | 2028 |
| 260 | 20250411 | 135900 | 11391026500 | 42100 | 42100 | 42100 | 42050 | 430 |
| 261 | 20250411 | 135800 | 11372924200 | 42100 | 42050 | 42100 | 42050 | 152 |
| 262 | 20250411 | 135700 | 11366525300 | 42050 | 42100 | 42100 | 42050 | 385 |
| 263 | 20250411 | 135600 | 11350317700 | 42100 | 42100 | 42100 | 42050 | 859 |
| 264 | 20250411 | 135500 | 11314164850 | 42100 | 42150 | 42150 | 42050 | 960 |
| 265 | 20250411 | 135400 | 11273745200 | 42150 | 42050 | 42150 | 42050 | 1746 |
| 266 | 20250411 | 135300 | 11200252550 | 42050 | 42050 | 42100 | 42050 | 211 |
| 267 | 20250411 | 135200 | 11191375650 | 42100 | 42100 | 42100 | 42050 | 167 |
| 268 | 20250411 | 135100 | 11184345100 | 42100 | 42100 | 42100 | 42050 | 458 |
| 269 | 20250411 | 135000 | 11165064100 | 42100 | 42150 | 42200 | 42100 | 2866 |
| 270 | 20250411 | 134900 | 11044320225 | 42200 | 42150 | 42200 | 42100 | 1503 |
| 271 | 20250411 | 134800 | 10980962875 | 42100 | 42150 | 42150 | 42100 | 145 |
| 272 | 20250411 | 134700 | 10974852925 | 42150 | 42100 | 42150 | 42050 | 2006 |
| 273 | 20250411 | 134600 | 10890392625 | 42050 | 42150 | 42150 | 42050 | 1981 |
| 274 | 20250411 | 134500 | 10806987825 | 42100 | 42150 | 42150 | 42100 | 158 |
| 275 | 20250411 | 134400 | 10800328925 | 42150 | 42150 | 42150 | 42100 | 65 |
| 276 | 20250411 | 134300 | 10797590525 | 42100 | 42150 | 42150 | 42100 | 417 |
| 277 | 20250411 | 134200 | 10780030225 | 42100 | 42150 | 42150 | 41800 | 33964 |
| 278 | 20250411 | 134100 | 9353570325 | 42200 | 42200 | 42200 | 42150 | 216 |
| 279 | 20250411 | 134000 | 9344455625 | 42250 | 42200 | 42250 | 42150 | 7564 |
| 280 | 20250411 | 133900 | 9025113025 | 42200 | 42150 | 42200 | 42150 | 170 |
| 281 | 20250411 | 133800 | 9017939275 | 42200 | 42150 | 42200 | 42100 | 3663 |
| 282 | 20250411 | 133700 | 8863536000 | 42150 | 42150 | 42150 | 42150 | 404 |
| 283 | 20250411 | 133600 | 8846507400 | 42100 | 42150 | 42150 | 42100 | 269 |
| 284 | 20250411 | 133500 | 8835169900 | 42150 | 42100 | 42150 | 42050 | 2520 |
| 285 | 20250411 | 133400 | 8729070750 | 42100 | 42050 | 42100 | 42050 | 1687 |
| 286 | 20250411 | 133300 | 8658120800 | 42050 | 42000 | 42050 | 42000 | 111 |
| 287 | 20250411 | 133200 | 8653453350 | 42050 | 42000 | 42050 | 42000 | 550 |
| 288 | 20250411 | 133100 | 8630339600 | 42050 | 42050 | 42050 | 42000 | 171 |
| 289 | 20250411 | 133000 | 8623149450 | 42050 | 42050 | 42050 | 42000 | 651 |
| 290 | 20250411 | 132900 | 8595783500 | 42050 | 42050 | 42100 | 42000 | 1116 |
| 291 | 20250411 | 132800 | 8548857250 | 42100 | 42050 | 42100 | 42050 | 618 |
| 292 | 20250411 | 132700 | 8522862600 | 42050 | 42050 | 42100 | 42000 | 1281 |
| 293 | 20250411 | 132600 | 8468991750 | 42050 | 42000 | 42050 | 42000 | 269 |
| 294 | 20250411 | 132500 | 8457685300 | 42000 | 42050 | 42050 | 42000 | 273 |
| 295 | 20250411 | 132400 | 8446209500 | 42050 | 42050 | 42100 | 42000 | 1624 |
| 296 | 20250411 | 132300 | 8377923750 | 42050 | 42050 | 42050 | 42000 | 1144 |
| 297 | 20250411 | 132200 | 8329857850 | 42050 | 42050 | 42050 | 42000 | 523 |
| 298 | 20250411 | 132100 | 8307870200 | 42050 | 42050 | 42050 | 42000 | 962 |
| 299 | 20250411 | 132000 | 8267419600 | 42050 | 42050 | 42050 | 42000 | 390 |
| 300 | 20250411 | 131900 | 8251032200 | 42000 | 42050 | 42050 | 42000 | 265 |
| 301 | 20250411 | 131800 | 8239892700 | 42050 | 41950 | 42050 | 41950 | 1733 |
| 302 | 20250411 | 131700 | 8167154100 | 41950 | 41950 | 41950 | 41900 | 451 |
| 303 | 20250411 | 131600 | 8148234800 | 41950 | 41950 | 41950 | 41900 | 88 |
| 304 | 20250411 | 131500 | 8144543400 | 41950 | 41900 | 41950 | 41900 | 227 |
| 305 | 20250411 | 131400 | 8135021350 | 41950 | 41900 | 41950 | 41900 | 79 |
| 306 | 20250411 | 131300 | 8131707750 | 41900 | 41950 | 41950 | 41900 | 150 |
| 307 | 20250411 | 131200 | 8125421300 | 41950 | 41850 | 41950 | 41850 | 1579 |
| 308 | 20250411 | 131100 | 8059255550 | 41900 | 41900 | 41950 | 41900 | 378 |
| 309 | 20250411 | 131000 | 8043414750 | 41950 | 41950 | 41950 | 41900 | 335 |
| 310 | 20250411 | 130900 | 8029375100 | 41950 | 41950 | 41950 | 41900 | 1071 |
| 311 | 20250411 | 130800 | 7984497000 | 41950 | 41950 | 41950 | 41900 | 234 |
| 312 | 20250411 | 130700 | 7974688900 | 41950 | 41950 | 41950 | 41900 | 22 |
| 313 | 20250411 | 130600 | 7973766400 | 41900 | 41950 | 41950 | 41900 | 350 |
| 314 | 20250411 | 130500 | 7959092450 | 41900 | 41950 | 41950 | 41900 | 337 |
| 315 | 20250411 | 130400 | 7944968000 | 41950 | 41950 | 41950 | 41900 | 122 |
| 316 | 20250411 | 130300 | 7939851100 | 41900 | 41850 | 41950 | 41800 | 2421 |
| 317 | 20250411 | 130200 | 7838531700 | 41850 | 41950 | 41950 | 41700 | 5072 |
| 318 | 20250411 | 130100 | 7626350900 | 41950 | 41900 | 41950 | 41900 | 310 |
| 319 | 20250411 | 130000 | 7613352350 | 41900 | 41950 | 42000 | 41900 | 442 |
| 320 | 20250411 | 125900 | 7594810750 | 42000 | 42000 | 42000 | 41950 | 320 |
| 321 | 20250411 | 125800 | 7581381050 | 42000 | 42000 | 42000 | 41950 | 305 |
| 322 | 20250411 | 125700 | 7568583000 | 42000 | 42000 | 42000 | 41950 | 17 |
| 323 | 20250411 | 125600 | 7567869100 | 42000 | 41900 | 42000 | 41900 | 334 |
| 324 | 20250411 | 125500 | 7553855400 | 42000 | 42000 | 42000 | 41900 | 777 |
| 325 | 20250411 | 125400 | 7521254150 | 42000 | 42000 | 42000 | 41950 | 581 |
| 326 | 20250411 | 125300 | 7496875400 | 42000 | 41950 | 42000 | 41950 | 228 |
| 327 | 20250411 | 125200 | 7487305700 | 42000 | 42000 | 42000 | 41900 | 185 |
| 328 | 20250411 | 125100 | 7479537900 | 41900 | 41900 | 41950 | 41900 | 312 |
| 329 | 20250411 | 125000 | 7466450000 | 42000 | 42000 | 42000 | 41900 | 421 |
| 330 | 20250411 | 124900 | 7448786350 | 42000 | 42000 | 42000 | 41950 | 102 |
| 331 | 20250411 | 124800 | 7444503450 | 42000 | 41950 | 42000 | 41950 | 59 |
| 332 | 20250411 | 124700 | 7442025600 | 41950 | 42000 | 42000 | 41950 | 824 |
| 333 | 20250411 | 124600 | 7407455700 | 42000 | 41950 | 42000 | 41950 | 1339 |
| 334 | 20250411 | 124500 | 7351223900 | 41950 | 41950 | 42000 | 41950 | 289 |
| 335 | 20250411 | 124400 | 7339096700 | 41950 | 42000 | 42000 | 41950 | 128 |
| 336 | 20250411 | 124300 | 7333723350 | 42000 | 41950 | 42000 | 41950 | 109 |
| 337 | 20250411 | 124200 | 7329145850 | 41950 | 41950 | 42000 | 41950 | 202 |
| 338 | 20250411 | 124100 | 7320669300 | 41950 | 42000 | 42050 | 41950 | 358 |
| 339 | 20250411 | 124000 | 7305635750 | 42000 | 42100 | 42100 | 42000 | 579 |
| 340 | 20250411 | 123900 | 7281313900 | 42100 | 42000 | 42100 | 42000 | 85 |
| 341 | 20250411 | 123800 | 7277735600 | 42000 | 42050 | 42100 | 42000 | 845 |
| 342 | 20250411 | 123700 | 7242172450 | 42050 | 42150 | 42200 | 42050 | 1017 |
| 343 | 20250411 | 123600 | 7199358450 | 42100 | 42150 | 42150 | 42100 | 145 |
| 344 | 20250411 | 123500 | 7193247100 | 42150 | 42150 | 42150 | 42100 | 497 |
| 345 | 20250411 | 123400 | 7172310800 | 42200 | 42150 | 42200 | 42100 | 158 |
| 346 | 20250411 | 123300 | 7165648550 | 42100 | 42150 | 42150 | 42100 | 569 |
| 347 | 20250411 | 123200 | 7141670900 | 42100 | 42100 | 42150 | 42100 | 130 |
| 348 | 20250411 | 123100 | 7136192200 | 42200 | 42150 | 42200 | 42100 | 118 |
| 349 | 20250411 | 123000 | 7131218150 | 42150 | 42150 | 42200 | 42150 | 597 |
| 350 | 20250411 | 122900 | 7106054250 | 42150 | 42050 | 42150 | 42000 | 2730 |
| 351 | 20250411 | 122800 | 6991197300 | 42050 | 41950 | 42050 | 41950 | 5267 |
| 352 | 20250411 | 122700 | 6769939350 | 41950 | 42000 | 42000 | 41950 | 537 |
| 353 | 20250411 | 122600 | 6747404350 | 42000 | 42000 | 42000 | 41950 | 151 |
| 354 | 20250411 | 122500 | 6741062700 | 42000 | 42000 | 42000 | 41950 | 173 |
| 355 | 20250411 | 122400 | 6733798725 | 42000 | 41975 | 42000 | 41975 | 114 |
| 356 | 20250411 | 122300 | 6729010925 | 41975 | 41950 | 42000 | 41900 | 1180 |
| 357 | 20250411 | 122200 | 6679503075 | 41950 | 41950 | 41950 | 41900 | 70 |
| 358 | 20250411 | 122100 | 6676566725 | 41900 | 41950 | 41950 | 41900 | 70 |
| 359 | 20250411 | 122000 | 6673630425 | 41900 | 41900 | 41950 | 41900 | 101 |
| 360 | 20250411 | 121900 | 6669398025 | 41950 | 41950 | 41950 | 41900 | 178 |
| 361 | 20250411 | 121800 | 6661931075 | 41950 | 41950 | 41950 | 41900 | 189 |
| 362 | 20250411 | 121700 | 6654007325 | 41950 | 41900 | 41950 | 41900 | 204 |
| 363 | 20250411 | 121600 | 6645456225 | 41950 | 41950 | 41950 | 41900 | 63 |
| 364 | 20250411 | 121500 | 6642813475 | 41900 | 41950 | 41950 | 41900 | 652 |
| 365 | 20250411 | 121400 | 6615470225 | 41950 | 41900 | 41950 | 41900 | 289 |
| 366 | 20250411 | 121300 | 6603360575 | 41900 | 41950 | 41950 | 41900 | 529 |
| 367 | 20250411 | 121200 | 6581192525 | 41950 | 41900 | 41950 | 41900 | 185 |
| 368 | 20250411 | 121100 | 6573438325 | 41950 | 41900 | 41950 | 41900 | 154 |
| 369 | 20250411 | 121000 | 6566982675 | 41950 | 41900 | 41950 | 41900 | 303 |
| 370 | 20250411 | 120900 | 6554283925 | 41900 | 41950 | 41950 | 41900 | 11 |
| 371 | 20250411 | 120800 | 6553822675 | 41900 | 41950 | 41950 | 41900 | 563 |
| 372 | 20250411 | 120700 | 6530230125 | 41950 | 41950 | 42000 | 41900 | 1251 |
| 373 | 20250411 | 120600 | 6477728175 | 41950 | 41950 | 41950 | 41900 | 1173 |
| 374 | 20250411 | 120500 | 6428524625 | 41950 | 41900 | 41950 | 41900 | 297 |
| 375 | 20250411 | 120400 | 6416076625 | 41900 | 41950 | 41950 | 41900 | 118 |
| 376 | 20250411 | 120300 | 6411131725 | 41950 | 41950 | 41950 | 41900 | 92 |
| 377 | 20250411 | 120200 | 6407272425 | 42000 | 42000 | 42000 | 41900 | 247 |
| 378 | 20250411 | 120100 | 6396907825 | 42000 | 42000 | 42000 | 41900 | 1728 |
| 379 | 20250411 | 120000 | 6324417875 | 42000 | 41950 | 42000 | 41950 | 236 |
| 380 | 20250411 | 115900 | 6314515025 | 42000 | 42000 | 42000 | 41950 | 195 |
| 381 | 20250411 | 115800 | 6306331525 | 42000 | 41950 | 42000 | 41950 | 110 |
| 382 | 20250411 | 115700 | 6301712725 | 41950 | 42000 | 42000 | 41950 | 160 |
| 383 | 20250411 | 115600 | 6294997675 | 41950 | 41950 | 42000 | 41950 | 520 |
| 384 | 20250411 | 115500 | 6273159225 | 41950 | 42000 | 42000 | 41950 | 436 |
| 385 | 20250411 | 115400 | 6254853125 | 42000 | 41950 | 42000 | 41950 | 1268 |
| 386 | 20250411 | 115300 | 6201598175 | 41950 | 41950 | 42000 | 41950 | 170 |
| 387 | 20250411 | 115200 | 6194465225 | 41950 | 41900 | 41950 | 41900 | 291 |
| 388 | 20250411 | 115100 | 6182265025 | 41900 | 42000 | 42000 | 41850 | 195 |
| 389 | 20250411 | 115000 | 6174086425 | 41950 | 41850 | 42000 | 41850 | 1011 |
| 390 | 20250411 | 114900 | 6131687575 | 41850 | 42000 | 42000 | 41850 | 1628 |
| 391 | 20250411 | 114800 | 6063402375 | 41950 | 42000 | 42000 | 41950 | 229 |
| 392 | 20250411 | 114700 | 6053795375 | 42000 | 41950 | 42000 | 41800 | 2069 |
| 393 | 20250411 | 114600 | 5966955125 | 41800 | 41800 | 41900 | 41750 | 920 |
| 394 | 20250411 | 114500 | 5928471825 | 41750 | 41750 | 41800 | 41750 | 404 |
| 395 | 20250411 | 114400 | 5911603875 | 41750 | 41750 | 41800 | 41700 | 1760 |
| 396 | 20250411 | 114300 | 5838144375 | 41750 | 41750 | 41800 | 41750 | 218 |
| 397 | 20250411 | 114200 | 5829039025 | 41750 | 41750 | 41800 | 41750 | 137 |
| 398 | 20250411 | 114100 | 5823313975 | 41800 | 41800 | 41850 | 41800 | 705 |
| 399 | 20250411 | 114000 | 5793840125 | 41800 | 41900 | 41900 | 41800 | 1147 |
| 400 | 20250411 | 113900 | 5745857725 | 41900 | 41900 | 41900 | 41850 | 84 |
| 401 | 20250411 | 113800 | 5742339775 | 41850 | 41850 | 41900 | 41800 | 423 |
| 402 | 20250411 | 113700 | 5724634775 | 41850 | 41850 | 41900 | 41850 | 124 |
| 403 | 20250411 | 113600 | 5719440875 | 41850 | 42000 | 42000 | 41800 | 2997 |
| 404 | 20250411 | 113500 | 5593841575 | 41950 | 42000 | 42000 | 41950 | 196 |
| 405 | 20250411 | 113400 | 5585616725 | 41950 | 42000 | 42000 | 41950 | 114 |
| 406 | 20250411 | 113300 | 5580830175 | 41950 | 41950 | 42000 | 41950 | 220 |
| 407 | 20250411 | 113200 | 5571593875 | 41950 | 41950 | 42000 | 41900 | 350 |
| 408 | 20250411 | 113100 | 5556911975 | 41950 | 41950 | 42000 | 41900 | 646 |
| 409 | 20250411 | 113000 | 5529810475 | 41950 | 41850 | 41950 | 41850 | 1693 |
| 410 | 20250411 | 112900 | 5458871625 | 41850 | 41850 | 41900 | 41850 | 1073 |
| 411 | 20250411 | 112800 | 5413958225 | 41850 | 41850 | 41900 | 41850 | 123 |
| 412 | 20250411 | 112700 | 5408806475 | 41900 | 41900 | 41900 | 41850 | 87 |
| 413 | 20250411 | 112600 | 5405162775 | 41850 | 41850 | 41900 | 41800 | 485 |
| 414 | 20250411 | 112500 | 5384865625 | 41800 | 41850 | 41900 | 41800 | 1541 |
| 415 | 20250411 | 112400 | 5320386050 | 41850 | 41850 | 41850 | 41800 | 79 |
| 416 | 20250411 | 112300 | 5317081500 | 41850 | 41850 | 41850 | 41800 | 192 |
| 417 | 20250411 | 112200 | 5309049100 | 41800 | 41800 | 41850 | 41800 | 217 |
| 418 | 20250411 | 112100 | 5299969150 | 41800 | 41825 | 41850 | 41800 | 129 |
| 419 | 20250411 | 112000 | 5294573775 | 41825 | 41750 | 41850 | 41750 | 1754 |
| 420 | 20250411 | 111900 | 5221259950 | 41800 | 41800 | 41800 | 41750 | 314 |
| 421 | 20250411 | 111800 | 5208138300 | 41750 | 41800 | 41800 | 41750 | 53 |
| 422 | 20250411 | 111700 | 5205925000 | 41800 | 41750 | 41800 | 41750 | 571 |
| 423 | 20250411 | 111600 | 5182082000 | 41750 | 41800 | 41800 | 41750 | 104 |
| 424 | 20250411 | 111500 | 5177736350 | 41800 | 41800 | 41800 | 41750 | 155 |
| 425 | 20250411 | 111400 | 5171261300 | 41750 | 41800 | 41800 | 41750 | 146 |
| 426 | 20250411 | 111300 | 5165160150 | 41750 | 41800 | 41800 | 41750 | 268 |
| 427 | 20250411 | 111200 | 5153966450 | 41800 | 41800 | 41800 | 41750 | 202 |
| 428 | 20250411 | 111100 | 5145527050 | 41750 | 41800 | 41800 | 41750 | 87 |
| 429 | 20250411 | 111000 | 5141890800 | 41850 | 41800 | 41850 | 41750 | 358 |
| 430 | 20250411 | 110900 | 5126923200 | 41800 | 41800 | 41850 | 41750 | 898 |
| 431 | 20250411 | 110800 | 5089385700 | 41750 | 41800 | 41800 | 41750 | 976 |
| 432 | 20250411 | 110700 | 5048592500 | 41800 | 41800 | 41800 | 41750 | 113 |
| 433 | 20250411 | 110600 | 5043870950 | 41800 | 41750 | 41800 | 41700 | 1182 |
| 434 | 20250411 | 110500 | 4994509800 | 41750 | 41800 | 41850 | 41700 | 1531 |
| 435 | 20250411 | 110400 | 4930589950 | 41800 | 41850 | 41850 | 41800 | 666 |
| 436 | 20250411 | 110300 | 4902748450 | 41850 | 41850 | 41850 | 41800 | 112 |
| 437 | 20250411 | 110200 | 4898063350 | 41850 | 41850 | 41850 | 41800 | 913 |
| 438 | 20250411 | 110100 | 4859872200 | 41800 | 41850 | 41900 | 41800 | 392 |
| 439 | 20250411 | 110000 | 4843464500 | 41850 | 41850 | 41900 | 41850 | 671 |
| 440 | 20250411 | 105900 | 4815378950 | 41850 | 41750 | 41900 | 41750 | 696 |
| 441 | 20250411 | 105800 | 4786271000 | 41750 | 41750 | 41800 | 41750 | 169 |
| 442 | 20250411 | 105700 | 4779208750 | 41750 | 41750 | 41800 | 41750 | 148 |
| 443 | 20250411 | 105600 | 4773023600 | 41750 | 41750 | 41800 | 41750 | 274 |
| 444 | 20250411 | 105500 | 4761580000 | 41800 | 41750 | 41800 | 41750 | 225 |
| 445 | 20250411 | 105400 | 4752177500 | 41750 | 41850 | 41850 | 41750 | 308 |
| 446 | 20250411 | 105300 | 4739300250 | 41800 | 41800 | 41850 | 41800 | 135 |
| 447 | 20250411 | 105200 | 4733654000 | 41800 | 41750 | 41850 | 41750 | 115 |
| 448 | 20250411 | 105100 | 4728847750 | 41750 | 41800 | 41800 | 41750 | 101 |
| 449 | 20250411 | 105000 | 4724627350 | 41800 | 41900 | 41900 | 41750 | 1314 |
| 450 | 20250411 | 104900 | 4669633200 | 41900 | 41800 | 41900 | 41750 | 560 |
| 451 | 20250411 | 104800 | 4646206200 | 41750 | 41750 | 41800 | 41700 | 609 |
| 452 | 20250411 | 104700 | 4620785300 | 41700 | 41750 | 41750 | 41700 | 45 |
| 453 | 20250411 | 104600 | 4618908700 | 41700 | 41750 | 41750 | 41700 | 323 |
| 454 | 20250411 | 104500 | 4605426775 | 41750 | 41700 | 41750 | 41650 | 696 |
| 455 | 20250411 | 104400 | 4576399575 | 41650 | 41700 | 41700 | 41650 | 70 |
| 456 | 20250411 | 104300 | 4573483875 | 41750 | 41700 | 41800 | 41700 | 795 |
| 457 | 20250411 | 104200 | 4540318500 | 41700 | 41750 | 41800 | 41650 | 504 |
| 458 | 20250411 | 104100 | 4519277700 | 41700 | 41700 | 41750 | 41650 | 1543 |
| 459 | 20250411 | 104000 | 4454933050 | 41750 | 41750 | 41800 | 41700 | 1086 |
| 460 | 20250411 | 103900 | 4409593650 | 41750 | 41775 | 41800 | 41750 | 226 |
| 461 | 20250411 | 103800 | 4400148675 | 41750 | 41750 | 41850 | 41700 | 1469 |
| 462 | 20250411 | 103700 | 4338843675 | 41750 | 41750 | 41800 | 41700 | 945 |
| 463 | 20250411 | 103600 | 4299395175 | 41750 | 41750 | 41850 | 41750 | 822 |
| 464 | 20250411 | 103500 | 4265039125 | 41750 | 41850 | 41850 | 41750 | 1438 |
| 465 | 20250411 | 103400 | 4204947075 | 41800 | 41850 | 41850 | 41800 | 189 |
| 466 | 20250411 | 103300 | 4197040575 | 41800 | 41800 | 41900 | 41800 | 274 |
| 467 | 20250411 | 103200 | 4185581675 | 41800 | 41850 | 41900 | 41800 | 1055 |
| 468 | 20250411 | 103100 | 4141442425 | 41800 | 41900 | 41900 | 41800 | 1444 |
| 469 | 20250411 | 103000 | 4081039175 | 41850 | 41900 | 41950 | 41850 | 609 |
| 470 | 20250411 | 102900 | 4055524375 | 41900 | 41900 | 41950 | 41900 | 88 |
| 471 | 20250411 | 102800 | 4051835025 | 41900 | 41900 | 41950 | 41900 | 1092 |
| 472 | 20250411 | 102700 | 4006027025 | 41900 | 41950 | 42000 | 41900 | 368 |
| 473 | 20250411 | 102600 | 3990591475 | 41950 | 41950 | 42000 | 41900 | 594 |
| 474 | 20250411 | 102500 | 3965672575 | 41950 | 41900 | 42000 | 41900 | 63 |
| 475 | 20250411 | 102400 | 3963030925 | 41950 | 41850 | 41950 | 41850 | 765 |
| 476 | 20250411 | 102300 | 3930980075 | 41900 | 41850 | 41900 | 41850 | 277 |
| 477 | 20250411 | 102200 | 3919385825 | 41850 | 41850 | 41900 | 41850 | 161 |
| 478 | 20250411 | 102100 | 3912647675 | 41850 | 41900 | 41950 | 41850 | 393 |
| 479 | 20250411 | 102000 | 3896181750 | 41900 | 41900 | 41900 | 41850 | 605 |
| 480 | 20250411 | 101900 | 3870851850 | 41850 | 41850 | 41900 | 41850 | 137 |
| 481 | 20250411 | 101800 | 3865116150 | 41850 | 41950 | 42000 | 41850 | 1562 |
| 482 | 20250411 | 101700 | 3799609500 | 42000 | 42000 | 42050 | 41950 | 816 |
| 483 | 20250411 | 101600 | 3765338150 | 42000 | 41950 | 42050 | 41950 | 150 |
| 484 | 20250411 | 101500 | 3759039750 | 42000 | 41950 | 42000 | 41950 | 317 |
| 485 | 20250411 | 101400 | 3745732350 | 41950 | 42000 | 42050 | 41950 | 250 |
| 486 | 20250411 | 101300 | 3735230450 | 42050 | 41950 | 42050 | 41800 | 3575 |
| 487 | 20250411 | 101200 | 3585178650 | 42000 | 42050 | 42050 | 41950 | 2417 |
| 488 | 20250411 | 101100 | 3483632850 | 42100 | 42050 | 42100 | 42000 | 654 |
| 489 | 20250411 | 101000 | 3456130550 | 42000 | 41950 | 42100 | 41900 | 3385 |
| 490 | 20250411 | 100900 | 3313898400 | 41950 | 41850 | 41950 | 41800 | 1026 |
| 491 | 20250411 | 100800 | 3270892250 | 41800 | 41850 | 41900 | 41700 | 1804 |
| 492 | 20250411 | 100700 | 3195473000 | 41900 | 41800 | 41900 | 41800 | 2289 |
| 493 | 20250411 | 100600 | 3099587450 | 41850 | 41825 | 41850 | 41800 | 81 |
| 494 | 20250411 | 100500 | 3096200975 | 41850 | 41800 | 41850 | 41750 | 338 |
| 495 | 20250411 | 100400 | 3082059525 | 41800 | 41750 | 41800 | 41700 | 407 |
| 496 | 20250411 | 100300 | 3065056325 | 41700 | 41650 | 41850 | 41650 | 1428 |
| 497 | 20250411 | 100200 | 3005455075 | 41650 | 41650 | 41700 | 41600 | 1991 |
| 498 | 20250411 | 100100 | 2922547275 | 41650 | 41750 | 41800 | 41650 | 1559 |
| 499 | 20250411 | 100000 | 2857507725 | 41750 | 41650 | 41750 | 41650 | 641 |
| 500 | 20250411 | 095900 | 2830778675 | 41700 | 41700 | 41750 | 41650 | 205 |
| 501 | 20250411 | 095800 | 2822230175 | 41650 | 41800 | 41800 | 41650 | 1108 |
| 502 | 20250411 | 095700 | 2776006275 | 41800 | 41900 | 41900 | 41750 | 475 |
| 503 | 20250411 | 095600 | 2756146325 | 41900 | 41900 | 41900 | 41850 | 63 |
| 504 | 20250411 | 095500 | 2753507625 | 41850 | 41800 | 41900 | 41800 | 763 |
| 505 | 20250411 | 095400 | 2721581175 | 41800 | 41850 | 41850 | 41800 | 763 |
| 506 | 20250411 | 095300 | 2689672125 | 41800 | 41850 | 41900 | 41750 | 1198 |
| 507 | 20250411 | 095200 | 2639581875 | 41850 | 41900 | 41900 | 41600 | 1103 |
| 508 | 20250411 | 095100 | 2593464075 | 41650 | 41950 | 42000 | 41650 | 3266 |
| 509 | 20250411 | 095000 | 2456745875 | 42050 | 42150 | 42200 | 41950 | 1261 |
| 510 | 20250411 | 094900 | 2403688525 | 42200 | 42100 | 42200 | 42100 | 297 |
| 511 | 20250411 | 094800 | 2391162225 | 42150 | 42000 | 42150 | 41900 | 2049 |
| 512 | 20250411 | 094700 | 2305031875 | 42050 | 41950 | 42050 | 41950 | 332 |
| 513 | 20250411 | 094600 | 2291093725 | 41950 | 42000 | 42050 | 41950 | 741 |
| 514 | 20250411 | 094500 | 2259969825 | 42000 | 42100 | 42100 | 41900 | 909 |
| 515 | 20250411 | 094400 | 2221799375 | 42050 | 42000 | 42050 | 41900 | 591 |
| 516 | 20250411 | 094300 | 2196974075 | 41900 | 42250 | 42250 | 41900 | 3073 |
| 517 | 20250411 | 094200 | 2067648575 | 42200 | 42250 | 42300 | 42200 | 1888 |
| 518 | 20250411 | 094100 | 1987880975 | 42250 | 42200 | 42250 | 42200 | 174 |
| 519 | 20250411 | 094000 | 1980533325 | 42150 | 42250 | 42250 | 42150 | 1571 |
| 520 | 20250411 | 093900 | 1914220375 | 42150 | 42150 | 42250 | 42150 | 516 |
| 521 | 20250411 | 093800 | 1892452325 | 42150 | 42150 | 42200 | 42100 | 1570 |
| 522 | 20250411 | 093700 | 1826287425 | 42150 | 42150 | 42200 | 42100 | 1243 |
| 523 | 20250411 | 093600 | 1773907125 | 42200 | 42000 | 42200 | 42000 | 952 |
| 524 | 20250411 | 093500 | 1733807925 | 42100 | 42000 | 42100 | 42000 | 976 |
| 525 | 20250411 | 093400 | 1692778925 | 42000 | 41950 | 42050 | 41950 | 436 |
| 526 | 20250411 | 093300 | 1674457825 | 41950 | 42000 | 42000 | 41900 | 742 |
| 527 | 20250411 | 093200 | 1643330925 | 42000 | 42000 | 42000 | 41950 | 827 |
| 528 | 20250411 | 093100 | 1608615125 | 42000 | 41850 | 42000 | 41800 | 1007 |
| 529 | 20250411 | 093000 | 1566434125 | 41800 | 41900 | 41900 | 41750 | 1503 |
| 530 | 20250411 | 092900 | 1503583475 | 41800 | 41950 | 42000 | 41800 | 1423 |
| 531 | 20250411 | 092800 | 1443964425 | 41950 | 42100 | 42150 | 41850 | 2388 |
| 532 | 20250411 | 092700 | 1343716325 | 42100 | 41900 | 42150 | 41900 | 1705 |
| 533 | 20250411 | 092600 | 1272092875 | 41950 | 41700 | 42000 | 41700 | 3891 |
| 534 | 20250411 | 092500 | 1109151525 | 41700 | 41850 | 41850 | 41650 | 921 |
| 535 | 20250411 | 092400 | 1070716875 | 41850 | 41650 | 41850 | 41600 | 1176 |
| 536 | 20250411 | 092300 | 1021624275 | 41650 | 41550 | 41650 | 41550 | 346 |
| 537 | 20250411 | 092200 | 1007230825 | 41550 | 41600 | 41650 | 41550 | 465 |
| 538 | 20250411 | 092100 | 987891425 | 41600 | 41500 | 41600 | 41450 | 1669 |
| 539 | 20250411 | 092000 | 918506075 | 41500 | 41450 | 41500 | 41400 | 1862 |
| 540 | 20250411 | 091900 | 841368925 | 41450 | 41450 | 41500 | 41400 | 294 |
| 541 | 20250411 | 091800 | 829183750 | 41500 | 41550 | 41650 | 41400 | 620 |
| 542 | 20250411 | 091700 | 803440250 | 41550 | 41500 | 41550 | 41400 | 677 |
| 543 | 20250411 | 091600 | 775359850 | 41400 | 41400 | 41500 | 41350 | 678 |
| 544 | 20250411 | 091500 | 747279250 | 41400 | 41450 | 41450 | 41350 | 1688 |
| 545 | 20250411 | 091400 | 677410900 | 41450 | 41450 | 41500 | 41400 | 637 |
| 546 | 20250411 | 091300 | 651015525 | 41425 | 41475 | 41500 | 41400 | 272 |
| 547 | 20250411 | 091200 | 639741150 | 41450 | 41550 | 41550 | 41400 | 877 |
| 548 | 20250411 | 091100 | 603374300 | 41450 | 41650 | 41700 | 41450 | 1359 |
| 549 | 20250411 | 091000 | 546935350 | 41650 | 41700 | 41750 | 41550 | 621 |
| 550 | 20250411 | 090900 | 521075650 | 41700 | 41750 | 41750 | 41500 | 1672 |
| 551 | 20250411 | 090800 | 451547650 | 41650 | 41650 | 41850 | 41600 | 237 |
| 552 | 20250411 | 090700 | 441659000 | 41650 | 41650 | 41750 | 41500 | 1314 |
| 553 | 20250411 | 090600 | 386958550 | 41650 | 41900 | 41900 | 41650 | 1239 |
| 554 | 20250411 | 090500 | 335226750 | 41900 | 41850 | 41950 | 41700 | 396 |
| 555 | 20250411 | 090400 | 318666450 | 41650 | 41800 | 41950 | 41500 | 2785 |
| 556 | 20250411 | 090300 | 202406400 | 41600 | 41600 | 41800 | 41500 | 1609 |
| 557 | 20250411 | 090200 | 135472100 | 41600 | 41400 | 41850 | 41400 | 886 |
| 558 | 20250411 | 090100 | 98618200 | 41400 | 41450 | 41450 | 41350 | 177 |
| 559 | 20250411 | 090000 | 91293300 | 41450 | 41300 | 41600 | 41300 | 2208 |