31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 184700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 5872 |
| 3 | 20250411 | 184600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20250411 | 184500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20250411 | 184400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20250411 | 184300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20250411 | 184200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20250411 | 184100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20250411 | 184000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20250411 | 183900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20250411 | 183800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20250411 | 183700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20250411 | 183600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20250411 | 183500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20250411 | 183400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20250411 | 183300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20250411 | 183200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20250411 | 183100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20250411 | 183000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20250411 | 182900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20250411 | 182800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20250411 | 182700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20250411 | 182600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20250411 | 182500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20250411 | 182400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20250411 | 182300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20250411 | 182200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20250411 | 182100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20250411 | 182000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20250411 | 181900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20250411 | 181800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20250411 | 181700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 5872 |
| 33 | 20250411 | 181600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20250411 | 181500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20250411 | 181400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20250411 | 181300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20250411 | 181200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20250411 | 181100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20250411 | 181000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20250411 | 180900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20250411 | 180800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20250411 | 180700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20250411 | 180600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20250411 | 180500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20250411 | 180400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20250411 | 180300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20250411 | 180200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20250411 | 180100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20250411 | 180000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20250411 | 175900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20250411 | 175800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20250411 | 175700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20250411 | 175600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20250411 | 175500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20250411 | 175400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20250411 | 175300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20250411 | 175200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20250411 | 175100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20250411 | 175000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20250411 | 174900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20250411 | 174800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20250411 | 174700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 5872 |
| 63 | 20250411 | 174600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20250411 | 174500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20250411 | 174400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20250411 | 174300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20250411 | 174200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20250411 | 174100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20250411 | 174000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20250411 | 173900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20250411 | 173800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20250411 | 173700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20250411 | 173600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20250411 | 173500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20250411 | 173400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20250411 | 173300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20250411 | 173200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20250411 | 173100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20250411 | 173000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20250411 | 172900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20250411 | 172800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20250411 | 172700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20250411 | 172600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20250411 | 172500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20250411 | 172400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20250411 | 172300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20250411 | 172200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20250411 | 172100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20250411 | 172000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20250411 | 171900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20250411 | 171800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20250411 | 171700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 5872 |
| 93 | 20250411 | 171600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20250411 | 171500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20250411 | 171400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20250411 | 171300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20250411 | 171200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20250411 | 171100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20250411 | 171000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20250411 | 170900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20250411 | 170800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20250411 | 170700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20250411 | 170600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20250411 | 170500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20250411 | 170400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20250411 | 170300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20250411 | 170200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20250411 | 170100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20250411 | 170000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20250411 | 165900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20250411 | 165800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20250411 | 165700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20250411 | 165600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20250411 | 165500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20250411 | 165400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20250411 | 165300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20250411 | 165200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20250411 | 165100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20250411 | 165000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20250411 | 164900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20250411 | 164800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20250411 | 164700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 5872 |
| 123 | 20250411 | 164600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20250411 | 164500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20250411 | 164400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20250411 | 164300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20250411 | 164200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20250411 | 164100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20250411 | 164000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20250411 | 163900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20250411 | 163800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20250411 | 163700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20250411 | 163600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20250411 | 163500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20250411 | 163400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20250411 | 163300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20250411 | 163200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20250411 | 163100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20250411 | 163000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20250411 | 162900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20250411 | 162800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20250411 | 162700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20250411 | 162600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20250411 | 162500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20250411 | 162400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20250411 | 162300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20250411 | 162200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20250411 | 162100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20250411 | 162000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20250411 | 161900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20250411 | 161800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20250411 | 161700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 5872 |
| 153 | 20250411 | 161600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20250411 | 161500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20250411 | 161400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20250411 | 161300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20250411 | 161200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20250411 | 161100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20250411 | 161000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20250411 | 160900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20250411 | 160800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20250411 | 160700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20250411 | 160600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20250411 | 160500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20250411 | 160400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20250411 | 160300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20250411 | 160200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20250411 | 160100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20250411 | 160000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20250411 | 155900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20250411 | 155800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20250411 | 155700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20250411 | 155600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20250411 | 155500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20250411 | 155400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20250411 | 155300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20250411 | 155200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20250411 | 155100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20250411 | 155000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20250411 | 154900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20250411 | 154800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20250411 | 154700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 5872 |
| 183 | 20250411 | 154600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20250411 | 154500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20250411 | 154400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20250411 | 154300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20250411 | 154200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20250411 | 154100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20250411 | 154000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20250411 | 153900 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20250411 | 153800 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20250411 | 153700 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20250411 | 153600 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20250411 | 153500 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20250411 | 153400 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20250411 | 153300 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20250411 | 153200 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20250411 | 153100 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20250411 | 153000 | 9534840275 | 23050 | 23050 | 23050 | 23050 | 5872 |
| 200 | 20250411 | 152900 | 9399490675 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20250411 | 152800 | 9399490675 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20250411 | 152700 | 9399490675 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20250411 | 152600 | 9399490675 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20250411 | 152500 | 9399490675 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20250411 | 152400 | 9399490675 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20250411 | 152300 | 9399490675 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20250411 | 152200 | 9399490675 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20250411 | 152100 | 9399490675 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20250411 | 152000 | 9399490675 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20250411 | 151900 | 9399490675 | 23000 | 23000 | 23100 | 23000 | 1732 |
| 211 | 20250411 | 151800 | 9359624425 | 23050 | 23000 | 23100 | 23000 | 939 |
| 212 | 20250411 | 151700 | 9337988625 | 23000 | 23050 | 23050 | 23000 | 386 |
| 213 | 20250411 | 151600 | 9329093775 | 23000 | 23100 | 23100 | 23000 | 283 |
| 214 | 20250411 | 151500 | 9322569475 | 23050 | 23150 | 23150 | 23050 | 506 |
| 215 | 20250411 | 151400 | 9310895025 | 23150 | 23050 | 23150 | 23050 | 1505 |
| 216 | 20250411 | 151300 | 9276140825 | 23050 | 23000 | 23050 | 23000 | 183 |
| 217 | 20250411 | 151200 | 9271924325 | 23000 | 23100 | 23100 | 23000 | 145 |
| 218 | 20250411 | 151100 | 9268575625 | 23000 | 23000 | 23100 | 23000 | 1267 |
| 219 | 20250411 | 151000 | 9239433125 | 23000 | 23000 | 23100 | 23000 | 230 |
| 220 | 20250411 | 150900 | 9234133225 | 23000 | 23050 | 23100 | 23000 | 66 |
| 221 | 20250411 | 150800 | 9232610675 | 23000 | 23000 | 23100 | 23000 | 333 |
| 222 | 20250411 | 150700 | 9224950675 | 23000 | 23100 | 23100 | 23000 | 422 |
| 223 | 20250411 | 150600 | 9215232425 | 23000 | 23000 | 23100 | 23000 | 20 |
| 224 | 20250411 | 150500 | 9214771325 | 23000 | 23100 | 23100 | 23000 | 192 |
| 225 | 20250411 | 150400 | 9210352125 | 23100 | 23000 | 23100 | 23000 | 922 |
| 226 | 20250411 | 150300 | 9189069775 | 23000 | 23050 | 23050 | 23000 | 158 |
| 227 | 20250411 | 150200 | 9185433275 | 23050 | 23050 | 23100 | 23000 | 901 |
| 228 | 20250411 | 150100 | 9164662875 | 23050 | 23100 | 23100 | 23050 | 31 |
| 229 | 20250411 | 150000 | 9163947825 | 23050 | 23100 | 23100 | 23050 | 85 |
| 230 | 20250411 | 145900 | 9161984875 | 23100 | 23100 | 23150 | 23000 | 499 |
| 231 | 20250411 | 145800 | 9150466775 | 23100 | 23100 | 23150 | 23000 | 843 |
| 232 | 20250411 | 145700 | 9131016475 | 23100 | 23100 | 23200 | 23100 | 372 |
| 233 | 20250411 | 145600 | 9122405675 | 23050 | 23100 | 23150 | 23050 | 142 |
| 234 | 20250411 | 145500 | 9119125625 | 23100 | 23100 | 23100 | 23050 | 384 |
| 235 | 20250411 | 145400 | 9110255725 | 23100 | 23050 | 23100 | 23050 | 39 |
| 236 | 20250411 | 145300 | 9109355825 | 23100 | 23100 | 23100 | 23050 | 719 |
| 237 | 20250411 | 145200 | 9092781525 | 23100 | 23100 | 23100 | 23050 | 69 |
| 238 | 20250411 | 145100 | 9091188275 | 23050 | 23050 | 23100 | 23050 | 163 |
| 239 | 20250411 | 145000 | 9087430175 | 23100 | 23100 | 23100 | 23050 | 43 |
| 240 | 20250411 | 144900 | 9086437175 | 23050 | 23050 | 23100 | 23000 | 269 |
| 241 | 20250411 | 144800 | 9080237075 | 23000 | 23050 | 23050 | 23000 | 776 |
| 242 | 20250411 | 144700 | 9062361425 | 23050 | 23050 | 23050 | 23000 | 608 |
| 243 | 20250411 | 144600 | 9048376325 | 23050 | 23000 | 23050 | 23000 | 149 |
| 244 | 20250411 | 144500 | 9044942775 | 23000 | 23000 | 23050 | 23000 | 293 |
| 245 | 20250411 | 144400 | 9038202925 | 23000 | 23000 | 23000 | 22950 | 29 |
| 246 | 20250411 | 144300 | 9037536375 | 22950 | 22950 | 22950 | 22950 | 156 |
| 247 | 20250411 | 144200 | 9033956175 | 22950 | 22950 | 23000 | 22900 | 262 |
| 248 | 20250411 | 144100 | 9027944225 | 22900 | 22950 | 23000 | 22900 | 1224 |
| 249 | 20250411 | 144000 | 8999852325 | 22950 | 22950 | 22950 | 22800 | 1441 |
| 250 | 20250411 | 143900 | 8966896275 | 22950 | 22900 | 23000 | 22900 | 64 |
| 251 | 20250411 | 143800 | 8965426775 | 23000 | 22950 | 23000 | 22850 | 1855 |
| 252 | 20250411 | 143700 | 8922898475 | 22950 | 22950 | 22950 | 22950 | 301 |
| 253 | 20250411 | 143600 | 8915990525 | 22950 | 23000 | 23000 | 22950 | 760 |
| 254 | 20250411 | 143500 | 8898510975 | 23000 | 22950 | 23000 | 22950 | 218 |
| 255 | 20250411 | 143400 | 8893506675 | 23050 | 23000 | 23050 | 22950 | 440 |
| 256 | 20250411 | 143300 | 8883377225 | 23000 | 23000 | 23000 | 23000 | 104 |
| 257 | 20250411 | 143200 | 8880985225 | 23000 | 23000 | 23000 | 23000 | 40 |
| 258 | 20250411 | 143100 | 8880065225 | 23000 | 23000 | 23050 | 23000 | 603 |
| 259 | 20250411 | 143000 | 8866194725 | 23050 | 23000 | 23050 | 23000 | 287 |
| 260 | 20250411 | 142900 | 8859592875 | 23000 | 23000 | 23050 | 23000 | 222 |
| 261 | 20250411 | 142800 | 8854486425 | 23000 | 23000 | 23050 | 23000 | 362 |
| 262 | 20250411 | 142700 | 8846160175 | 22950 | 22950 | 23000 | 22950 | 1407 |
| 263 | 20250411 | 142600 | 8813812625 | 22950 | 22950 | 23000 | 22950 | 1105 |
| 264 | 20250411 | 142500 | 8788451475 | 22950 | 22950 | 22950 | 22950 | 276 |
| 265 | 20250411 | 142400 | 8782117275 | 22950 | 22900 | 23000 | 22900 | 914 |
| 266 | 20250411 | 142300 | 8761173575 | 22950 | 22900 | 22950 | 22900 | 1001 |
| 267 | 20250411 | 142200 | 8738249175 | 22900 | 22900 | 23000 | 22900 | 794 |
| 268 | 20250411 | 142100 | 8720046725 | 22900 | 22950 | 22950 | 22900 | 1643 |
| 269 | 20250411 | 142000 | 8682421675 | 23000 | 23000 | 23000 | 22900 | 2540 |
| 270 | 20250411 | 141900 | 8624247975 | 22900 | 22950 | 23050 | 22900 | 990 |
| 271 | 20250411 | 141800 | 8601546125 | 22950 | 23150 | 23150 | 22950 | 1672 |
| 272 | 20250411 | 141700 | 8563082225 | 22950 | 23050 | 23100 | 22950 | 1120 |
| 273 | 20250411 | 141600 | 8537311675 | 23050 | 23000 | 23100 | 22950 | 1254 |
| 274 | 20250411 | 141500 | 8508501625 | 23000 | 23100 | 23150 | 23000 | 863 |
| 275 | 20250411 | 141400 | 8488592775 | 23150 | 23100 | 23150 | 23050 | 42 |
| 276 | 20250411 | 141300 | 8487621575 | 23100 | 23100 | 23100 | 23100 | 330 |
| 277 | 20250411 | 141200 | 8479998575 | 23100 | 23150 | 23150 | 23100 | 418 |
| 278 | 20250411 | 141100 | 8470336525 | 23200 | 23150 | 23200 | 23150 | 218 |
| 279 | 20250411 | 141000 | 8465289425 | 23200 | 23100 | 23200 | 23100 | 1016 |
| 280 | 20250411 | 140900 | 8441806625 | 23100 | 23150 | 23150 | 23100 | 56 |
| 281 | 20250411 | 140800 | 8440511975 | 23100 | 23100 | 23150 | 23100 | 130 |
| 282 | 20250411 | 140700 | 8437505975 | 23150 | 23100 | 23150 | 23100 | 528 |
| 283 | 20250411 | 140600 | 8425284175 | 23150 | 23100 | 23150 | 23050 | 871 |
| 284 | 20250411 | 140500 | 8405163575 | 23150 | 23100 | 23150 | 23100 | 213 |
| 285 | 20250411 | 140400 | 8400242525 | 23150 | 23100 | 23150 | 23100 | 22 |
| 286 | 20250411 | 140300 | 8399733575 | 23100 | 23150 | 23150 | 23100 | 21 |
| 287 | 20250411 | 140200 | 8399247625 | 23150 | 23150 | 23150 | 23100 | 246 |
| 288 | 20250411 | 140100 | 8393553225 | 23100 | 23100 | 23200 | 23100 | 733 |
| 289 | 20250411 | 140000 | 8376617375 | 23200 | 23150 | 23200 | 23100 | 89 |
| 290 | 20250411 | 135900 | 8374557225 | 23050 | 23100 | 23200 | 23050 | 696 |
| 291 | 20250411 | 135800 | 8358494275 | 23000 | 23050 | 23150 | 23000 | 760 |
| 292 | 20250411 | 135700 | 8340988775 | 23050 | 23100 | 23150 | 23050 | 1492 |
| 293 | 20250411 | 135600 | 8306501325 | 23150 | 23150 | 23150 | 23150 | 685 |
| 294 | 20250411 | 135500 | 8290643575 | 23200 | 23200 | 23200 | 23150 | 234 |
| 295 | 20250411 | 135400 | 8285220925 | 23200 | 23250 | 23250 | 23200 | 217 |
| 296 | 20250411 | 135300 | 8280175725 | 23300 | 23250 | 23300 | 23200 | 338 |
| 297 | 20250411 | 135200 | 8272331075 | 23300 | 23200 | 23300 | 23200 | 530 |
| 298 | 20250411 | 135100 | 8260031975 | 23250 | 23250 | 23300 | 23250 | 663 |
| 299 | 20250411 | 135000 | 8244607525 | 23250 | 23300 | 23300 | 23150 | 610 |
| 300 | 20250411 | 134900 | 8230477675 | 23300 | 23250 | 23300 | 23200 | 727 |
| 301 | 20250411 | 134800 | 8213576525 | 23300 | 23300 | 23300 | 23250 | 263 |
| 302 | 20250411 | 134700 | 8207455625 | 23250 | 23300 | 23350 | 23250 | 334 |
| 303 | 20250411 | 134600 | 8199674275 | 23350 | 23300 | 23350 | 23300 | 156 |
| 304 | 20250411 | 134500 | 8196035975 | 23300 | 23300 | 23350 | 23300 | 43 |
| 305 | 20250411 | 134400 | 8195033325 | 23300 | 23300 | 23350 | 23300 | 220 |
| 306 | 20250411 | 134300 | 8189901075 | 23350 | 23300 | 23350 | 23300 | 50 |
| 307 | 20250411 | 134200 | 8188735275 | 23300 | 23300 | 23300 | 23300 | 138 |
| 308 | 20250411 | 134100 | 8185519875 | 23300 | 23250 | 23300 | 23250 | 155 |
| 309 | 20250411 | 134000 | 8181915625 | 23250 | 23300 | 23300 | 23250 | 88 |
| 310 | 20250411 | 133900 | 8179868425 | 23250 | 23300 | 23300 | 23250 | 1334 |
| 311 | 20250411 | 133800 | 8148786825 | 23300 | 23200 | 23350 | 23200 | 305 |
| 312 | 20250411 | 133700 | 8141684275 | 23200 | 23300 | 23300 | 23200 | 413 |
| 313 | 20250411 | 133600 | 8132101075 | 23300 | 23250 | 23300 | 23200 | 192 |
| 314 | 20250411 | 133500 | 8127636775 | 23300 | 23250 | 23300 | 23250 | 140 |
| 315 | 20250411 | 133400 | 8124381275 | 23250 | 23250 | 23250 | 23200 | 189 |
| 316 | 20250411 | 133300 | 8119991075 | 23250 | 23200 | 23250 | 23200 | 163 |
| 317 | 20250411 | 133200 | 8116208975 | 23200 | 23300 | 23300 | 23200 | 152 |
| 318 | 20250411 | 133100 | 8112678775 | 23300 | 23250 | 23300 | 23200 | 502 |
| 319 | 20250411 | 133000 | 8101027625 | 23250 | 23200 | 23300 | 23200 | 1382 |
| 320 | 20250411 | 132900 | 8068895075 | 23250 | 23200 | 23250 | 23200 | 34 |
| 321 | 20250411 | 132800 | 8068105575 | 23250 | 23250 | 23250 | 23200 | 78 |
| 322 | 20250411 | 132700 | 8066293325 | 23250 | 23250 | 23250 | 23200 | 57 |
| 323 | 20250411 | 132600 | 8064968325 | 23200 | 23250 | 23250 | 23200 | 236 |
| 324 | 20250411 | 132500 | 8059481575 | 23300 | 23200 | 23300 | 23200 | 516 |
| 325 | 20250411 | 132400 | 8047503675 | 23200 | 23200 | 23250 | 23150 | 233 |
| 326 | 20250411 | 132300 | 8042102975 | 23150 | 23200 | 23250 | 23150 | 385 |
| 327 | 20250411 | 132200 | 8033164675 | 23250 | 23300 | 23300 | 23000 | 2075 |
| 328 | 20250411 | 132100 | 7985145475 | 23300 | 23300 | 23350 | 23250 | 350 |
| 329 | 20250411 | 132000 | 7976994075 | 23250 | 23300 | 23300 | 23250 | 127 |
| 330 | 20250411 | 131900 | 7974039875 | 23250 | 23300 | 23300 | 23250 | 137 |
| 331 | 20250411 | 131800 | 7970847975 | 23300 | 23200 | 23300 | 23200 | 239 |
| 332 | 20250411 | 131700 | 7965290825 | 23200 | 23250 | 23300 | 23200 | 1513 |
| 333 | 20250411 | 131600 | 7930124325 | 23250 | 23300 | 23300 | 23250 | 136 |
| 334 | 20250411 | 131500 | 7926961275 | 23350 | 23350 | 23350 | 23300 | 392 |
| 335 | 20250411 | 131400 | 7917826475 | 23350 | 23400 | 23400 | 23350 | 316 |
| 336 | 20250411 | 131300 | 7910441825 | 23350 | 23450 | 23450 | 23350 | 4285 |
| 337 | 20250411 | 131200 | 7810178750 | 23450 | 23500 | 23500 | 23400 | 2622 |
| 338 | 20250411 | 131100 | 7748640100 | 23500 | 23450 | 23500 | 23450 | 30 |
| 339 | 20250411 | 131000 | 7747936100 | 23500 | 23500 | 23500 | 23450 | 546 |
| 340 | 20250411 | 130900 | 7735119500 | 23500 | 23500 | 23500 | 23450 | 482 |
| 341 | 20250411 | 130800 | 7723792600 | 23450 | 23450 | 23450 | 23400 | 1250 |
| 342 | 20250411 | 130700 | 7694483450 | 23450 | 23500 | 23550 | 23400 | 1209 |
| 343 | 20250411 | 130600 | 7666130300 | 23500 | 23600 | 23600 | 23450 | 2164 |
| 344 | 20250411 | 130500 | 7615165800 | 23550 | 23500 | 23550 | 23400 | 2276 |
| 345 | 20250411 | 130400 | 7561663700 | 23450 | 23300 | 23550 | 23300 | 2319 |
| 346 | 20250411 | 130300 | 7507268900 | 23350 | 23350 | 23350 | 23250 | 227 |
| 347 | 20250411 | 130200 | 7501979250 | 23350 | 23350 | 23400 | 23350 | 570 |
| 348 | 20250411 | 130100 | 7488665700 | 23400 | 23400 | 23500 | 23350 | 2901 |
| 349 | 20250411 | 130000 | 7420769700 | 23350 | 23350 | 23400 | 23300 | 1743 |
| 350 | 20250411 | 125900 | 7380121100 | 23350 | 23350 | 23350 | 23300 | 527 |
| 351 | 20250411 | 125800 | 7367822000 | 23350 | 23300 | 23350 | 23300 | 588 |
| 352 | 20250411 | 125700 | 7354096475 | 23350 | 23350 | 23350 | 23200 | 315 |
| 353 | 20250411 | 125600 | 7346774675 | 23350 | 23200 | 23350 | 23200 | 121 |
| 354 | 20250411 | 125500 | 7343960425 | 23350 | 23200 | 23350 | 23200 | 85 |
| 355 | 20250411 | 125400 | 7341975975 | 23200 | 23250 | 23250 | 23200 | 320 |
| 356 | 20250411 | 125300 | 7334541875 | 23200 | 23200 | 23350 | 23150 | 500 |
| 357 | 20250411 | 125200 | 7322929575 | 23150 | 23300 | 23300 | 23150 | 312 |
| 358 | 20250411 | 125100 | 7315690575 | 23300 | 23400 | 23400 | 23200 | 1670 |
| 359 | 20250411 | 125000 | 7276756325 | 23300 | 23250 | 23550 | 23250 | 3144 |
| 360 | 20250411 | 124900 | 7203021375 | 23250 | 23200 | 23250 | 23200 | 855 |
| 361 | 20250411 | 124800 | 7183163175 | 23200 | 23200 | 23250 | 23200 | 176 |
| 362 | 20250411 | 124700 | 7179078975 | 23200 | 23200 | 23250 | 23200 | 196 |
| 363 | 20250411 | 124600 | 7174529575 | 23250 | 23250 | 23350 | 23200 | 883 |
| 364 | 20250411 | 124500 | 7153975750 | 23300 | 23400 | 23450 | 22850 | 2171 |
| 365 | 20250411 | 124400 | 7103444450 | 23400 | 23250 | 23500 | 23200 | 4231 |
| 366 | 20250411 | 124300 | 7004269650 | 23150 | 23100 | 23350 | 23000 | 1983 |
| 367 | 20250411 | 124200 | 6958284500 | 23150 | 22950 | 23150 | 22900 | 2163 |
| 368 | 20250411 | 124100 | 6908478550 | 22900 | 22950 | 23050 | 22800 | 1233 |
| 369 | 20250411 | 124000 | 6880234850 | 22850 | 22950 | 23050 | 22850 | 1421 |
| 370 | 20250411 | 123900 | 6847697550 | 22850 | 22850 | 23000 | 22800 | 3604 |
| 371 | 20250411 | 123800 | 6765452450 | 22850 | 22950 | 23050 | 22850 | 2120 |
| 372 | 20250411 | 123700 | 6716921750 | 22950 | 22950 | 23050 | 22950 | 396 |
| 373 | 20250411 | 123600 | 6707833150 | 22950 | 23000 | 23000 | 22900 | 963 |
| 374 | 20250411 | 123500 | 6685722050 | 23050 | 23050 | 23050 | 22950 | 2592 |
| 375 | 20250411 | 123400 | 6626212950 | 22950 | 23050 | 23100 | 22950 | 2874 |
| 376 | 20250411 | 123300 | 6560047950 | 23075 | 23100 | 23100 | 23050 | 115 |
| 377 | 20250411 | 123200 | 6557391675 | 23100 | 23050 | 23100 | 23000 | 829 |
| 378 | 20250411 | 123100 | 6538270475 | 23000 | 23050 | 23100 | 23000 | 547 |
| 379 | 20250411 | 123000 | 6525673525 | 23050 | 23100 | 23100 | 23050 | 269 |
| 380 | 20250411 | 122900 | 6519459825 | 23100 | 23100 | 23100 | 23100 | 299 |
| 381 | 20250411 | 122800 | 6512552925 | 23150 | 23100 | 23150 | 23100 | 373 |
| 382 | 20250411 | 122700 | 6503929875 | 23150 | 23050 | 23150 | 23050 | 393 |
| 383 | 20250411 | 122600 | 6494850725 | 23000 | 23050 | 23100 | 23000 | 902 |
| 384 | 20250411 | 122500 | 6474072325 | 23050 | 23150 | 23150 | 23000 | 2966 |
| 385 | 20250411 | 122400 | 6405677725 | 23150 | 23200 | 23200 | 23150 | 656 |
| 386 | 20250411 | 122300 | 6390489325 | 23250 | 23300 | 23300 | 23200 | 921 |
| 387 | 20250411 | 122200 | 6369094575 | 23250 | 23250 | 23300 | 23250 | 564 |
| 388 | 20250411 | 122100 | 6355980125 | 23250 | 23300 | 23300 | 23200 | 798 |
| 389 | 20250411 | 122000 | 6337438925 | 23300 | 23350 | 23350 | 23250 | 4988 |
| 390 | 20250411 | 121900 | 6221335275 | 23300 | 23400 | 23450 | 23300 | 1542 |
| 391 | 20250411 | 121800 | 6185323525 | 23450 | 23400 | 23500 | 23350 | 7539 |
| 392 | 20250411 | 121700 | 6008882975 | 23400 | 23350 | 23450 | 23300 | 8592 |
| 393 | 20250411 | 121600 | 5808042625 | 23350 | 23350 | 23350 | 23350 | 0 |
| 394 | 20250411 | 121500 | 5808042625 | 23350 | 23125 | 23350 | 23100 | 9706 |
| 395 | 20250411 | 121400 | 5582260175 | 23150 | 23150 | 23150 | 23100 | 78 |
| 396 | 20250411 | 121300 | 5580454975 | 23150 | 23150 | 23150 | 23100 | 240 |
| 397 | 20250411 | 121200 | 5574899900 | 23150 | 23100 | 23150 | 23100 | 342 |
| 398 | 20250411 | 121100 | 5566982650 | 23150 | 23150 | 23200 | 23100 | 808 |
| 399 | 20250411 | 121000 | 5548275000 | 23200 | 23150 | 23200 | 23150 | 37 |
| 400 | 20250411 | 120900 | 5547418000 | 23150 | 23100 | 23150 | 23100 | 1249 |
| 401 | 20250411 | 120800 | 5518514150 | 23050 | 23100 | 23150 | 23050 | 288 |
| 402 | 20250411 | 120700 | 5511860800 | 23150 | 23150 | 23150 | 23100 | 163 |
| 403 | 20250411 | 120600 | 5508093550 | 23050 | 23050 | 23150 | 23050 | 996 |
| 404 | 20250411 | 120500 | 5485090250 | 23100 | 23100 | 23100 | 23050 | 946 |
| 405 | 20250411 | 120400 | 5463244100 | 23100 | 23150 | 23150 | 23050 | 1049 |
| 406 | 20250411 | 120300 | 5439011200 | 23150 | 23100 | 23150 | 23100 | 1272 |
| 407 | 20250411 | 120200 | 5409567000 | 23100 | 23050 | 23150 | 23050 | 3746 |
| 408 | 20250411 | 120100 | 5323036800 | 23100 | 23050 | 23100 | 23000 | 736 |
| 409 | 20250411 | 120000 | 5306059550 | 23050 | 23050 | 23075 | 23000 | 715 |
| 410 | 20250411 | 115900 | 5289579000 | 23050 | 22950 | 23050 | 22950 | 108 |
| 411 | 20250411 | 115800 | 5287096150 | 23000 | 22950 | 23000 | 22950 | 1855 |
| 412 | 20250411 | 115700 | 5244453450 | 22950 | 22950 | 23000 | 22900 | 704 |
| 413 | 20250411 | 115600 | 5228291450 | 23000 | 22950 | 23000 | 22900 | 903 |
| 414 | 20250411 | 115500 | 5207580000 | 22950 | 22900 | 22950 | 22850 | 142 |
| 415 | 20250411 | 115400 | 5204326500 | 22800 | 22800 | 22950 | 22750 | 2395 |
| 416 | 20250411 | 115300 | 5149669250 | 22850 | 22850 | 22850 | 22800 | 364 |
| 417 | 20250411 | 115200 | 5141352250 | 22850 | 22950 | 22950 | 22850 | 171 |
| 418 | 20250411 | 115100 | 5137439950 | 22950 | 22900 | 22950 | 22850 | 128 |
| 419 | 20250411 | 115000 | 5134505850 | 22900 | 22850 | 22900 | 22850 | 2002 |
| 420 | 20250411 | 114900 | 5088743900 | 22950 | 22900 | 22950 | 22750 | 1380 |
| 421 | 20250411 | 114800 | 5057176900 | 22800 | 22800 | 22900 | 22800 | 258 |
| 422 | 20250411 | 114700 | 5051291500 | 22850 | 22750 | 22850 | 22750 | 125 |
| 423 | 20250411 | 114600 | 5048441550 | 22800 | 22750 | 22850 | 22750 | 1806 |
| 424 | 20250411 | 114500 | 5007303700 | 22750 | 22750 | 22800 | 22750 | 233 |
| 425 | 20250411 | 114400 | 5001992900 | 22750 | 22850 | 22900 | 22750 | 466 |
| 426 | 20250411 | 114300 | 4991360000 | 22850 | 22850 | 22850 | 22850 | 177 |
| 427 | 20250411 | 114200 | 4987315550 | 22850 | 22850 | 22900 | 22850 | 927 |
| 428 | 20250411 | 114100 | 4966133450 | 22850 | 22900 | 22900 | 22850 | 734 |
| 429 | 20250411 | 114000 | 4949348450 | 22950 | 22800 | 22950 | 22750 | 1076 |
| 430 | 20250411 | 113900 | 4924734950 | 22850 | 22800 | 22850 | 22750 | 474 |
| 431 | 20250411 | 113800 | 4913917950 | 22800 | 22900 | 23000 | 22700 | 4151 |
| 432 | 20250411 | 113700 | 4819090225 | 22950 | 23000 | 23000 | 22950 | 375 |
| 433 | 20250411 | 113600 | 4810478525 | 22950 | 23000 | 23050 | 22950 | 444 |
| 434 | 20250411 | 113500 | 4800274925 | 23000 | 23000 | 23050 | 22950 | 1349 |
| 435 | 20250411 | 113400 | 4769268650 | 23000 | 23000 | 23050 | 22950 | 524 |
| 436 | 20250411 | 113300 | 4757227100 | 23050 | 23100 | 23150 | 23000 | 1612 |
| 437 | 20250411 | 113200 | 4720061650 | 23150 | 23050 | 23200 | 22950 | 3769 |
| 438 | 20250411 | 113100 | 4633091200 | 23100 | 23150 | 23200 | 23100 | 3958 |
| 439 | 20250411 | 113000 | 4541531050 | 23150 | 23150 | 23250 | 23100 | 8552 |
| 440 | 20250411 | 112900 | 4343204100 | 23150 | 22950 | 23200 | 22900 | 9266 |
| 441 | 20250411 | 112800 | 4129168050 | 23000 | 22850 | 23000 | 22850 | 5389 |
| 442 | 20250411 | 112700 | 4005585800 | 22850 | 22800 | 22850 | 22750 | 816 |
| 443 | 20250411 | 112600 | 3986962300 | 22750 | 22650 | 22900 | 22650 | 4687 |
| 444 | 20250411 | 112500 | 3880232050 | 22700 | 22675 | 22700 | 22650 | 1391 |
| 445 | 20250411 | 112400 | 3848694450 | 22650 | 22700 | 22700 | 22650 | 565 |
| 446 | 20250411 | 112300 | 3835871025 | 22700 | 22650 | 22700 | 22650 | 358 |
| 447 | 20250411 | 112200 | 3827762025 | 22650 | 22600 | 22650 | 22600 | 1269 |
| 448 | 20250411 | 112100 | 3799054525 | 22600 | 22550 | 22600 | 22550 | 462 |
| 449 | 20250411 | 112000 | 3788630825 | 22600 | 22500 | 22650 | 22500 | 3843 |
| 450 | 20250411 | 111900 | 3701940775 | 22500 | 22500 | 22500 | 22500 | 686 |
| 451 | 20250411 | 111800 | 3686505775 | 22500 | 22500 | 22500 | 22450 | 297 |
| 452 | 20250411 | 111700 | 3679828275 | 22550 | 22450 | 22550 | 22400 | 2261 |
| 453 | 20250411 | 111600 | 3628999375 | 22450 | 22450 | 22450 | 22450 | 1094 |
| 454 | 20250411 | 111500 | 3604439075 | 22450 | 22400 | 22450 | 22400 | 350 |
| 455 | 20250411 | 111400 | 3596596375 | 22450 | 22400 | 22450 | 22350 | 641 |
| 456 | 20250411 | 111300 | 3582222775 | 22400 | 22450 | 22450 | 22400 | 452 |
| 457 | 20250411 | 111200 | 3572097925 | 22450 | 22450 | 22450 | 22350 | 504 |
| 458 | 20250411 | 111100 | 3560798225 | 22350 | 22400 | 22400 | 22350 | 258 |
| 459 | 20250411 | 111000 | 3555022975 | 22400 | 22450 | 22450 | 22300 | 3119 |
| 460 | 20250411 | 110900 | 3485360175 | 22450 | 22450 | 22450 | 22450 | 676 |
| 461 | 20250411 | 110800 | 3470183975 | 22500 | 22450 | 22500 | 22450 | 439 |
| 462 | 20250411 | 110700 | 3460325875 | 22450 | 22450 | 22450 | 22450 | 2 |
| 463 | 20250411 | 110600 | 3460280975 | 22450 | 22450 | 22450 | 22450 | 61 |
| 464 | 20250411 | 110500 | 3458911525 | 22450 | 22500 | 22500 | 22450 | 182 |
| 465 | 20250411 | 110400 | 3454817375 | 22500 | 22550 | 22550 | 22500 | 900 |
| 466 | 20250411 | 110300 | 3434544125 | 22550 | 22550 | 22550 | 22450 | 36 |
| 467 | 20250411 | 110200 | 3433732775 | 22550 | 22450 | 22550 | 22450 | 585 |
| 468 | 20250411 | 110100 | 3420562275 | 22450 | 22500 | 22550 | 22450 | 1773 |
| 469 | 20250411 | 110000 | 3380710875 | 22450 | 22350 | 22450 | 22350 | 2820 |
| 470 | 20250411 | 105900 | 3317642025 | 22350 | 22400 | 22400 | 22350 | 345 |
| 471 | 20250411 | 105800 | 3309916925 | 22400 | 22400 | 22400 | 22400 | 0 |
| 472 | 20250411 | 105700 | 3309916925 | 22400 | 22350 | 22450 | 22350 | 884 |
| 473 | 20250411 | 105600 | 3290111925 | 22350 | 22400 | 22400 | 22350 | 681 |
| 474 | 20250411 | 105500 | 3274867325 | 22400 | 22400 | 22500 | 22350 | 616 |
| 475 | 20250411 | 105400 | 3261085175 | 22350 | 22400 | 22450 | 22350 | 2322 |
| 476 | 20250411 | 105300 | 3209143525 | 22400 | 22400 | 22500 | 22350 | 876 |
| 477 | 20250411 | 105200 | 3189507725 | 22450 | 22450 | 22450 | 22400 | 194 |
| 478 | 20250411 | 105100 | 3185153825 | 22550 | 22500 | 22600 | 22500 | 717 |
| 479 | 20250411 | 105000 | 3168980525 | 22500 | 22400 | 22500 | 22400 | 1041 |
| 480 | 20250411 | 104900 | 3145590775 | 22400 | 22500 | 22500 | 22400 | 893 |
| 481 | 20250411 | 104800 | 3125547975 | 22500 | 22400 | 22550 | 22400 | 3223 |
| 482 | 20250411 | 104700 | 3053069075 | 22350 | 22350 | 22400 | 22350 | 620 |
| 483 | 20250411 | 104600 | 3039207625 | 22350 | 22350 | 22450 | 22350 | 1437 |
| 484 | 20250411 | 104500 | 3007026425 | 22400 | 22350 | 22400 | 22350 | 691 |
| 485 | 20250411 | 104400 | 2991580075 | 22300 | 22450 | 22450 | 22300 | 1769 |
| 486 | 20250411 | 104300 | 2952036525 | 22450 | 22450 | 22450 | 22400 | 1804 |
| 487 | 20250411 | 104200 | 2911615175 | 22500 | 22600 | 22600 | 22350 | 2126 |
| 488 | 20250411 | 104100 | 2863840525 | 22600 | 22600 | 22700 | 22500 | 2842 |
| 489 | 20250411 | 104000 | 2799532175 | 22550 | 22450 | 22650 | 22400 | 7142 |
| 490 | 20250411 | 103900 | 2638487675 | 22450 | 22450 | 22450 | 22350 | 178 |
| 491 | 20250411 | 103800 | 2634500725 | 22450 | 22400 | 22450 | 22300 | 1065 |
| 492 | 20250411 | 103700 | 2610644625 | 22400 | 22350 | 22400 | 22250 | 1354 |
| 493 | 20250411 | 103600 | 2580444575 | 22400 | 22250 | 22400 | 22250 | 718 |
| 494 | 20250411 | 103500 | 2564427825 | 22250 | 22350 | 22350 | 22250 | 751 |
| 495 | 20250411 | 103400 | 2547700425 | 22350 | 22400 | 22400 | 22350 | 106 |
| 496 | 20250411 | 103300 | 2545330675 | 22350 | 22400 | 22400 | 22350 | 652 |
| 497 | 20250411 | 103200 | 2530746475 | 22400 | 22400 | 22400 | 22350 | 887 |
| 498 | 20250411 | 103100 | 2510880925 | 22350 | 22400 | 22450 | 22350 | 766 |
| 499 | 20250411 | 103000 | 2493752825 | 22400 | 22500 | 22500 | 22350 | 852 |
| 500 | 20250411 | 102900 | 2474685225 | 22500 | 22400 | 22550 | 22350 | 2811 |
| 501 | 20250411 | 102800 | 2411591075 | 22400 | 22450 | 22450 | 22300 | 1400 |
| 502 | 20250411 | 102700 | 2380299575 | 22450 | 22300 | 22500 | 22300 | 6481 |
| 503 | 20250411 | 102600 | 2235008875 | 22300 | 22300 | 22350 | 22250 | 540 |
| 504 | 20250411 | 102500 | 2222973175 | 22300 | 22400 | 22400 | 22300 | 1214 |
| 505 | 20250411 | 102400 | 2195883025 | 22400 | 22400 | 22400 | 22350 | 669 |
| 506 | 20250411 | 102300 | 2180926225 | 22400 | 22400 | 22400 | 22350 | 1417 |
| 507 | 20250411 | 102200 | 2149249025 | 22400 | 22450 | 22450 | 22350 | 2414 |
| 508 | 20250411 | 102100 | 2095227075 | 22450 | 22450 | 22450 | 22400 | 1291 |
| 509 | 20250411 | 102000 | 2066302425 | 22450 | 22400 | 22450 | 22350 | 1039 |
| 510 | 20250411 | 101900 | 2043035400 | 22350 | 22400 | 22400 | 22300 | 5018 |
| 511 | 20250411 | 101800 | 1930798900 | 22350 | 22350 | 22400 | 22300 | 2538 |
| 512 | 20250411 | 101700 | 1874077500 | 22300 | 22200 | 22350 | 22150 | 2134 |
| 513 | 20250411 | 101600 | 1826559850 | 22200 | 22200 | 22200 | 22150 | 173 |
| 514 | 20250411 | 101500 | 1822720150 | 22200 | 22200 | 22200 | 22150 | 543 |
| 515 | 20250411 | 101400 | 1810679050 | 22200 | 22150 | 22200 | 22150 | 494 |
| 516 | 20250411 | 101300 | 1799732450 | 22150 | 22175 | 22200 | 22150 | 368 |
| 517 | 20250411 | 101200 | 1791577975 | 22200 | 22200 | 22250 | 22100 | 1849 |
| 518 | 20250411 | 101100 | 1750468875 | 22100 | 22050 | 22250 | 22050 | 2672 |
| 519 | 20250411 | 101000 | 1691305275 | 22050 | 22050 | 22100 | 22000 | 718 |
| 520 | 20250411 | 100900 | 1675473675 | 22100 | 22100 | 22100 | 22100 | 260 |
| 521 | 20250411 | 100800 | 1669727675 | 22100 | 22175 | 22200 | 22000 | 1839 |
| 522 | 20250411 | 100700 | 1629107350 | 22150 | 22100 | 22150 | 22100 | 646 |
| 523 | 20250411 | 100600 | 1614803750 | 22100 | 22100 | 22100 | 22100 | 437 |
| 524 | 20250411 | 100500 | 1605146050 | 22100 | 22100 | 22100 | 22050 | 846 |
| 525 | 20250411 | 100400 | 1586455100 | 22050 | 22150 | 22150 | 22050 | 876 |
| 526 | 20250411 | 100300 | 1567106400 | 22150 | 22100 | 22150 | 22050 | 1844 |
| 527 | 20250411 | 100200 | 1526405200 | 22100 | 22150 | 22150 | 22050 | 2454 |
| 528 | 20250411 | 100100 | 1472168500 | 22200 | 22300 | 22450 | 22100 | 6481 |
| 529 | 20250411 | 100000 | 1327834700 | 22350 | 22050 | 22500 | 22050 | 8023 |
| 530 | 20250411 | 095900 | 1149047025 | 22050 | 21800 | 22050 | 21800 | 3313 |
| 531 | 20250411 | 095800 | 1076275875 | 21850 | 21800 | 21850 | 21800 | 2393 |
| 532 | 20250411 | 095700 | 1024040975 | 21750 | 21700 | 21800 | 21700 | 1073 |
| 533 | 20250411 | 095600 | 1000697350 | 21700 | 21750 | 21750 | 21700 | 1137 |
| 534 | 20250411 | 095500 | 976021450 | 21750 | 21700 | 21750 | 21700 | 231 |
| 535 | 20250411 | 095400 | 970997350 | 21750 | 21600 | 21750 | 21600 | 2003 |
| 536 | 20250411 | 095300 | 927592850 | 21600 | 21600 | 21600 | 21600 | 754 |
| 537 | 20250411 | 095200 | 911306450 | 21600 | 21550 | 21600 | 21550 | 165 |
| 538 | 20250411 | 095100 | 907750600 | 21550 | 21550 | 21600 | 21550 | 347 |
| 539 | 20250411 | 095000 | 900272700 | 21550 | 21550 | 21550 | 21550 | 415 |
| 540 | 20250411 | 094900 | 891329450 | 21550 | 21550 | 21550 | 21550 | 303 |
| 541 | 20250411 | 094800 | 884799800 | 21550 | 21550 | 21550 | 21550 | 405 |
| 542 | 20250411 | 094700 | 876072050 | 21550 | 21500 | 21600 | 21500 | 1648 |
| 543 | 20250411 | 094600 | 840596600 | 21450 | 21450 | 21450 | 21450 | 450 |
| 544 | 20250411 | 094500 | 830944100 | 21450 | 21475 | 21475 | 21450 | 167 |
| 545 | 20250411 | 094400 | 827361775 | 21450 | 21500 | 21500 | 21450 | 1376 |
| 546 | 20250411 | 094300 | 797846475 | 21500 | 21450 | 21500 | 21450 | 218 |
| 547 | 20250411 | 094200 | 793168675 | 21500 | 21500 | 21500 | 21500 | 3 |
| 548 | 20250411 | 094100 | 793104175 | 21500 | 21500 | 21500 | 21500 | 3 |
| 549 | 20250411 | 094000 | 793039675 | 21450 | 21400 | 21450 | 21400 | 317 |
| 550 | 20250411 | 093900 | 786244775 | 21350 | 21300 | 21350 | 21300 | 2 |
| 551 | 20250411 | 093800 | 786202125 | 21300 | 21450 | 21450 | 21300 | 1006 |
| 552 | 20250411 | 093700 | 764717275 | 21450 | 21450 | 21450 | 21450 | 2 |
| 553 | 20250411 | 093600 | 764674375 | 21400 | 21450 | 21450 | 21400 | 25 |
| 554 | 20250411 | 093500 | 764138925 | 21400 | 21350 | 21400 | 21350 | 677 |
| 555 | 20250411 | 093400 | 749670625 | 21350 | 21350 | 21350 | 21300 | 126 |
| 556 | 20250411 | 093300 | 746985775 | 21350 | 21350 | 21350 | 21300 | 652 |
| 557 | 20250411 | 093200 | 733068075 | 21400 | 21400 | 21400 | 21400 | 8 |
| 558 | 20250411 | 093100 | 732896875 | 21400 | 21400 | 21450 | 21350 | 1203 |
| 559 | 20250411 | 093000 | 707207625 | 21400 | 21400 | 21450 | 21350 | 1024 |
| 560 | 20250411 | 092900 | 685293975 | 21400 | 21450 | 21450 | 21400 | 151 |
| 561 | 20250411 | 092800 | 682056425 | 21450 | 21450 | 21450 | 21400 | 114 |
| 562 | 20250411 | 092700 | 679611325 | 21450 | 21450 | 21450 | 21400 | 1049 |
| 563 | 20250411 | 092600 | 657114425 | 21450 | 21450 | 21450 | 21450 | 50 |
| 564 | 20250411 | 092500 | 656041925 | 21450 | 21450 | 21500 | 21450 | 20 |
| 565 | 20250411 | 092400 | 655612875 | 21450 | 21450 | 21450 | 21450 | 53 |
| 566 | 20250411 | 092300 | 654476025 | 21500 | 21450 | 21550 | 21450 | 984 |
| 567 | 20250411 | 092200 | 633325775 | 21450 | 21450 | 21500 | 21450 | 645 |
| 568 | 20250411 | 092100 | 619487475 | 21500 | 21500 | 21550 | 21500 | 890 |
| 569 | 20250411 | 092000 | 600352425 | 21450 | 21450 | 21500 | 21400 | 1467 |
| 570 | 20250411 | 091900 | 568903525 | 21450 | 21450 | 21500 | 21450 | 417 |
| 571 | 20250411 | 091800 | 559958775 | 21450 | 21500 | 21500 | 21450 | 216 |
| 572 | 20250411 | 091700 | 555315925 | 21500 | 21500 | 21550 | 21450 | 668 |
| 573 | 20250411 | 091600 | 540951625 | 21500 | 21400 | 21500 | 21400 | 677 |
| 574 | 20250411 | 091500 | 526416825 | 21400 | 21450 | 21450 | 21400 | 636 |
| 575 | 20250411 | 091400 | 512798975 | 21450 | 21450 | 21450 | 21450 | 288 |
| 576 | 20250411 | 091300 | 506621375 | 21450 | 21400 | 21450 | 21400 | 1016 |
| 577 | 20250411 | 091200 | 484851525 | 21450 | 21500 | 21550 | 21450 | 608 |
| 578 | 20250411 | 091100 | 471799125 | 21550 | 21500 | 21550 | 21500 | 4121 |
| 579 | 20250411 | 091000 | 383178625 | 21550 | 21450 | 21550 | 21450 | 487 |
| 580 | 20250411 | 090900 | 372708075 | 21450 | 21450 | 21450 | 21400 | 969 |
| 581 | 20250411 | 090800 | 351933025 | 21450 | 21400 | 21450 | 21350 | 67 |
| 582 | 20250411 | 090700 | 350499125 | 21400 | 21400 | 21400 | 21400 | 390 |
| 583 | 20250411 | 090600 | 342153125 | 21400 | 21350 | 21400 | 21350 | 1736 |
| 584 | 20250411 | 090500 | 305005825 | 21400 | 21350 | 21400 | 21350 | 610 |
| 585 | 20250411 | 090400 | 291981425 | 21300 | 21400 | 21450 | 21300 | 1985 |
| 586 | 20250411 | 090300 | 249585125 | 21350 | 21300 | 21350 | 21250 | 1558 |
| 587 | 20250411 | 090200 | 216400425 | 21350 | 21350 | 21400 | 21300 | 1956 |
| 588 | 20250411 | 090100 | 174627175 | 21350 | 21250 | 21450 | 21250 | 3194 |
| 589 | 20250411 | 090000 | 106479225 | 21300 | 21250 | 21350 | 21250 | 4996 |