30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 185700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 6656 |
| 3 | 20250411 | 185600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 4 | 20250411 | 185500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 5 | 20250411 | 185400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 6 | 20250411 | 185300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 7 | 20250411 | 185200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 8 | 20250411 | 185100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 9 | 20250411 | 185000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 10 | 20250411 | 184900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 11 | 20250411 | 184800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 12 | 20250411 | 184700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 13 | 20250411 | 184600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 14 | 20250411 | 184500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 15 | 20250411 | 184400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 16 | 20250411 | 184300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 17 | 20250411 | 184200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 18 | 20250411 | 184100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 19 | 20250411 | 184000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 20 | 20250411 | 183900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 21 | 20250411 | 183800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 22 | 20250411 | 183700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 23 | 20250411 | 183600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 24 | 20250411 | 183500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 25 | 20250411 | 183400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 26 | 20250411 | 183300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 27 | 20250411 | 183200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 28 | 20250411 | 183100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 29 | 20250411 | 183000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 30 | 20250411 | 182900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 31 | 20250411 | 182800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 32 | 20250411 | 182700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 6656 |
| 33 | 20250411 | 182600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 34 | 20250411 | 182500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 35 | 20250411 | 182400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 36 | 20250411 | 182300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 37 | 20250411 | 182200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 38 | 20250411 | 182100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 39 | 20250411 | 182000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 40 | 20250411 | 181900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 41 | 20250411 | 181800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 42 | 20250411 | 181700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 43 | 20250411 | 181600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 44 | 20250411 | 181500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 45 | 20250411 | 181400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 46 | 20250411 | 181300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 47 | 20250411 | 181200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 48 | 20250411 | 181100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 49 | 20250411 | 181000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 50 | 20250411 | 180900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 51 | 20250411 | 180800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 52 | 20250411 | 180700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 53 | 20250411 | 180600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 54 | 20250411 | 180500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 55 | 20250411 | 180400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 56 | 20250411 | 180300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 57 | 20250411 | 180200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 58 | 20250411 | 180100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 59 | 20250411 | 180000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 60 | 20250411 | 175900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 61 | 20250411 | 175800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 62 | 20250411 | 175700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 6656 |
| 63 | 20250411 | 175600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 64 | 20250411 | 175500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 65 | 20250411 | 175400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 66 | 20250411 | 175300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 67 | 20250411 | 175200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 68 | 20250411 | 175100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 69 | 20250411 | 175000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 70 | 20250411 | 174900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 71 | 20250411 | 174800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 72 | 20250411 | 174700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 73 | 20250411 | 174600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 74 | 20250411 | 174500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 75 | 20250411 | 174400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 76 | 20250411 | 174300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 77 | 20250411 | 174200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 78 | 20250411 | 174100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 79 | 20250411 | 174000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 80 | 20250411 | 173900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 81 | 20250411 | 173800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 82 | 20250411 | 173700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 83 | 20250411 | 173600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 84 | 20250411 | 173500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 85 | 20250411 | 173400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 86 | 20250411 | 173300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 87 | 20250411 | 173200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 88 | 20250411 | 173100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 89 | 20250411 | 173000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 90 | 20250411 | 172900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 91 | 20250411 | 172800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 92 | 20250411 | 172700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 6656 |
| 93 | 20250411 | 172600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 94 | 20250411 | 172500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 95 | 20250411 | 172400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 96 | 20250411 | 172300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 97 | 20250411 | 172200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 98 | 20250411 | 172100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 99 | 20250411 | 172000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 100 | 20250411 | 171900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 101 | 20250411 | 171800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 102 | 20250411 | 171700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 103 | 20250411 | 171600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 104 | 20250411 | 171500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 105 | 20250411 | 171400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 106 | 20250411 | 171300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 107 | 20250411 | 171200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 108 | 20250411 | 171100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 109 | 20250411 | 171000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 110 | 20250411 | 170900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 111 | 20250411 | 170800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 112 | 20250411 | 170700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 113 | 20250411 | 170600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 114 | 20250411 | 170500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 115 | 20250411 | 170400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 116 | 20250411 | 170300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 117 | 20250411 | 170200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 118 | 20250411 | 170100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 119 | 20250411 | 170000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 120 | 20250411 | 165900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 121 | 20250411 | 165800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 122 | 20250411 | 165700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 6656 |
| 123 | 20250411 | 165600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 124 | 20250411 | 165500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 125 | 20250411 | 165400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 126 | 20250411 | 165300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 127 | 20250411 | 165200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 128 | 20250411 | 165100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 129 | 20250411 | 165000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 130 | 20250411 | 164900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 131 | 20250411 | 164800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 132 | 20250411 | 164700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 133 | 20250411 | 164600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 134 | 20250411 | 164500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 135 | 20250411 | 164400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 136 | 20250411 | 164300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 137 | 20250411 | 164200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 138 | 20250411 | 164100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 139 | 20250411 | 164000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 140 | 20250411 | 163900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 141 | 20250411 | 163800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 142 | 20250411 | 163700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 143 | 20250411 | 163600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 144 | 20250411 | 163500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 145 | 20250411 | 163400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 146 | 20250411 | 163300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 147 | 20250411 | 163200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 148 | 20250411 | 163100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 149 | 20250411 | 163000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 150 | 20250411 | 162900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 151 | 20250411 | 162800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 152 | 20250411 | 162700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 6656 |
| 153 | 20250411 | 162600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 154 | 20250411 | 162500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 155 | 20250411 | 162400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 156 | 20250411 | 162300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 157 | 20250411 | 162200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 158 | 20250411 | 162100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 159 | 20250411 | 162000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 160 | 20250411 | 161900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 161 | 20250411 | 161800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 162 | 20250411 | 161700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 163 | 20250411 | 161600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 164 | 20250411 | 161500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 165 | 20250411 | 161400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 166 | 20250411 | 161300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 167 | 20250411 | 161200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 168 | 20250411 | 161100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 169 | 20250411 | 161000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 170 | 20250411 | 160900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 171 | 20250411 | 160800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 172 | 20250411 | 160700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 173 | 20250411 | 160600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 174 | 20250411 | 160500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 175 | 20250411 | 160400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 176 | 20250411 | 160300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 177 | 20250411 | 160200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 178 | 20250411 | 160100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 179 | 20250411 | 160000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 180 | 20250411 | 155900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 181 | 20250411 | 155800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 182 | 20250411 | 155700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 6656 |
| 183 | 20250411 | 155600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 184 | 20250411 | 155500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 185 | 20250411 | 155400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 186 | 20250411 | 155300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 187 | 20250411 | 155200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 188 | 20250411 | 155100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 189 | 20250411 | 155000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 190 | 20250411 | 154900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 191 | 20250411 | 154800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 192 | 20250411 | 154700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 193 | 20250411 | 154600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 194 | 20250411 | 154500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 195 | 20250411 | 154400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 196 | 20250411 | 154300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 197 | 20250411 | 154200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 198 | 20250411 | 154100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 199 | 20250411 | 154000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 200 | 20250411 | 153900 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 201 | 20250411 | 153800 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 202 | 20250411 | 153700 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 203 | 20250411 | 153600 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 204 | 20250411 | 153500 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 205 | 20250411 | 153400 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 206 | 20250411 | 153300 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 207 | 20250411 | 153200 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 208 | 20250411 | 153100 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 0 |
| 209 | 20250411 | 153000 | 2355264924 | 2225 | 2225 | 2225 | 2225 | 6656 |
| 210 | 20250411 | 152900 | 2340455324 | 2225 | 2225 | 2225 | 2225 | 0 |
| 211 | 20250411 | 152800 | 2340455324 | 2225 | 2225 | 2225 | 2225 | 0 |
| 212 | 20250411 | 152700 | 2340455324 | 2225 | 2225 | 2225 | 2225 | 0 |
| 213 | 20250411 | 152600 | 2340455324 | 2225 | 2225 | 2225 | 2225 | 0 |
| 214 | 20250411 | 152500 | 2340455324 | 2225 | 2225 | 2225 | 2225 | 0 |
| 215 | 20250411 | 152400 | 2340455324 | 2225 | 2225 | 2225 | 2225 | 0 |
| 216 | 20250411 | 152300 | 2340455324 | 2225 | 2225 | 2225 | 2225 | 0 |
| 217 | 20250411 | 152200 | 2340455324 | 2225 | 2225 | 2225 | 2225 | 0 |
| 218 | 20250411 | 152100 | 2340455324 | 2225 | 2225 | 2225 | 2225 | 0 |
| 219 | 20250411 | 152000 | 2340455324 | 2225 | 2225 | 2225 | 2225 | 0 |
| 220 | 20250411 | 151900 | 2340455324 | 2225 | 2210 | 2225 | 2210 | 9240 |
| 221 | 20250411 | 151800 | 2319935829 | 2215 | 2200 | 2215 | 2200 | 13528 |
| 222 | 20250411 | 151700 | 2290057424 | 2200 | 2195 | 2210 | 2195 | 10958 |
| 223 | 20250411 | 151600 | 2265941669 | 2195 | 2195 | 2200 | 2195 | 2657 |
| 224 | 20250411 | 151500 | 2260103769 | 2200 | 2190 | 2200 | 2185 | 6001 |
| 225 | 20250411 | 151400 | 2246984184 | 2205 | 2205 | 2205 | 2190 | 10711 |
| 226 | 20250411 | 151300 | 2223470589 | 2200 | 2200 | 2200 | 2200 | 0 |
| 227 | 20250411 | 151200 | 2223470589 | 2200 | 2200 | 2205 | 2200 | 659 |
| 228 | 20250411 | 151100 | 2222020784 | 2205 | 2205 | 2205 | 2205 | 1281 |
| 229 | 20250411 | 151000 | 2219196179 | 2205 | 2215 | 2215 | 2205 | 1166 |
| 230 | 20250411 | 150900 | 2216625039 | 2205 | 2217 | 2217 | 2205 | 1023 |
| 231 | 20250411 | 150800 | 2214364903 | 2215 | 2220 | 2220 | 2215 | 230 |
| 232 | 20250411 | 150700 | 2213854803 | 2220 | 2220 | 2220 | 2220 | 1750 |
| 233 | 20250411 | 150600 | 2209969803 | 2210 | 2220 | 2220 | 2210 | 5849 |
| 234 | 20250411 | 150500 | 2196985913 | 2220 | 2210 | 2220 | 2210 | 3734 |
| 235 | 20250411 | 150400 | 2188724263 | 2210 | 2210 | 2210 | 2210 | 292 |
| 236 | 20250411 | 150300 | 2188078943 | 2215 | 2210 | 2215 | 2210 | 651 |
| 237 | 20250411 | 150200 | 2186639098 | 2210 | 2215 | 2215 | 2210 | 639 |
| 238 | 20250411 | 150100 | 2185223958 | 2215 | 2215 | 2215 | 2215 | 2 |
| 239 | 20250411 | 150000 | 2185219528 | 2210 | 2210 | 2210 | 2210 | 1147 |
| 240 | 20250411 | 145900 | 2182684658 | 2210 | 2210 | 2210 | 2210 | 0 |
| 241 | 20250411 | 145800 | 2182684658 | 2210 | 2210 | 2217 | 2210 | 4830 |
| 242 | 20250411 | 145700 | 2172009917 | 2210 | 2210 | 2225 | 2210 | 5938 |
| 243 | 20250411 | 145600 | 2158841937 | 2205 | 2215 | 2215 | 2200 | 11167 |
| 244 | 20250411 | 145500 | 2134243834 | 2215 | 2210 | 2215 | 2210 | 777 |
| 245 | 20250411 | 145400 | 2132522937 | 2200 | 2200 | 2200 | 2200 | 0 |
| 246 | 20250411 | 145300 | 2132522937 | 2200 | 2220 | 2220 | 2200 | 11245 |
| 247 | 20250411 | 145200 | 2107755842 | 2220 | 2220 | 2220 | 2220 | 955 |
| 248 | 20250411 | 145100 | 2105635742 | 2225 | 2220 | 2225 | 2220 | 2591 |
| 249 | 20250411 | 145000 | 2099875277 | 2220 | 2220 | 2220 | 2220 | 2298 |
| 250 | 20250411 | 144900 | 2094773717 | 2215 | 2215 | 2220 | 2215 | 599 |
| 251 | 20250411 | 144800 | 2093446927 | 2215 | 2215 | 2215 | 2215 | 811 |
| 252 | 20250411 | 144700 | 2091650562 | 2217 | 2210 | 2217 | 2210 | 1945 |
| 253 | 20250411 | 144600 | 2087343641 | 2210 | 2210 | 2210 | 2210 | 1000 |
| 254 | 20250411 | 144500 | 2085133641 | 2207 | 2207 | 2207 | 2207 | 1 |
| 255 | 20250411 | 144400 | 2085131434 | 2210 | 2210 | 2210 | 2210 | 243 |
| 256 | 20250411 | 144300 | 2084594404 | 2210 | 2210 | 2210 | 2205 | 1454 |
| 257 | 20250411 | 144200 | 2081383379 | 2202 | 2202 | 2202 | 2202 | 1 |
| 258 | 20250411 | 144100 | 2081381177 | 2210 | 2200 | 2210 | 2200 | 732 |
| 259 | 20250411 | 144000 | 2079770327 | 2200 | 2200 | 2200 | 2200 | 105 |
| 260 | 20250411 | 143900 | 2079539327 | 2200 | 2200 | 2200 | 2200 | 227 |
| 261 | 20250411 | 143800 | 2079039927 | 2200 | 2200 | 2200 | 2200 | 320 |
| 262 | 20250411 | 143700 | 2078335927 | 2200 | 2200 | 2200 | 2200 | 1711 |
| 263 | 20250411 | 143600 | 2074571727 | 2190 | 2195 | 2195 | 2190 | 542 |
| 264 | 20250411 | 143500 | 2073384122 | 2195 | 2195 | 2195 | 2195 | 642 |
| 265 | 20250411 | 143400 | 2071974932 | 2200 | 2195 | 2200 | 2195 | 1357 |
| 266 | 20250411 | 143300 | 2068996307 | 2200 | 2200 | 2200 | 2200 | 0 |
| 267 | 20250411 | 143200 | 2068996307 | 2200 | 2200 | 2200 | 2200 | 1 |
| 268 | 20250411 | 143100 | 2068994107 | 2195 | 2195 | 2195 | 2195 | 0 |
| 269 | 20250411 | 143000 | 2068994107 | 2195 | 2195 | 2195 | 2195 | 2000 |
| 270 | 20250411 | 142900 | 2064604107 | 2200 | 2200 | 2200 | 2200 | 3180 |
| 271 | 20250411 | 142800 | 2057608107 | 2200 | 2195 | 2200 | 2195 | 946 |
| 272 | 20250411 | 142700 | 2055531132 | 2195 | 2195 | 2195 | 2195 | 110 |
| 273 | 20250411 | 142600 | 2055289682 | 2195 | 2190 | 2195 | 2190 | 2 |
| 274 | 20250411 | 142500 | 2055285297 | 2190 | 2190 | 2190 | 2190 | 858 |
| 275 | 20250411 | 142400 | 2053406277 | 2195 | 2195 | 2195 | 2195 | 295 |
| 276 | 20250411 | 142300 | 2052758752 | 2195 | 2195 | 2195 | 2195 | 642 |
| 277 | 20250411 | 142200 | 2051349562 | 2195 | 2195 | 2195 | 2195 | 0 |
| 278 | 20250411 | 142100 | 2051349562 | 2195 | 2195 | 2195 | 2190 | 12917 |
| 279 | 20250411 | 142000 | 2023054222 | 2200 | 2200 | 2200 | 2195 | 19 |
| 280 | 20250411 | 141900 | 2023012432 | 2195 | 2195 | 2200 | 2195 | 1179 |
| 281 | 20250411 | 141800 | 2020424462 | 2200 | 2200 | 2200 | 2195 | 374 |
| 282 | 20250411 | 141700 | 2019603332 | 2195 | 2205 | 2205 | 2195 | 793 |
| 283 | 20250411 | 141600 | 2017860907 | 2200 | 2200 | 2200 | 2200 | 8800 |
| 284 | 20250411 | 141500 | 1998500907 | 2200 | 2200 | 2200 | 2200 | 0 |
| 285 | 20250411 | 141400 | 1998500907 | 2200 | 2200 | 2205 | 2200 | 2548 |
| 286 | 20250411 | 141300 | 1992889017 | 2195 | 2195 | 2195 | 2195 | 500 |
| 287 | 20250411 | 141200 | 1991791517 | 2195 | 2200 | 2200 | 2195 | 1039 |
| 288 | 20250411 | 141100 | 1989505767 | 2205 | 2205 | 2205 | 2205 | 0 |
| 289 | 20250411 | 141000 | 1989505767 | 2205 | 2205 | 2205 | 2200 | 12 |
| 290 | 20250411 | 140900 | 1989479312 | 2200 | 2200 | 2200 | 2200 | 40 |
| 291 | 20250411 | 140800 | 1989391312 | 2200 | 2205 | 2205 | 2200 | 1170 |
| 292 | 20250411 | 140700 | 1986813992 | 2205 | 2205 | 2205 | 2205 | 184 |
| 293 | 20250411 | 140600 | 1986408272 | 2205 | 2215 | 2215 | 2205 | 465 |
| 294 | 20250411 | 140500 | 1985382807 | 2220 | 2220 | 2220 | 2220 | 0 |
| 295 | 20250411 | 140400 | 1985382807 | 2220 | 2220 | 2220 | 2220 | 392 |
| 296 | 20250411 | 140300 | 1984512567 | 2220 | 2215 | 2220 | 2215 | 100 |
| 297 | 20250411 | 140200 | 1984290687 | 2220 | 2220 | 2220 | 2220 | 0 |
| 298 | 20250411 | 140100 | 1984290687 | 2220 | 2210 | 2220 | 2210 | 981 |
| 299 | 20250411 | 140000 | 1982122667 | 2210 | 2210 | 2210 | 2200 | 670 |
| 300 | 20250411 | 135900 | 1980642657 | 2205 | 2190 | 2205 | 2190 | 5390 |
| 301 | 20250411 | 135800 | 1968813512 | 2190 | 2195 | 2200 | 2190 | 4707 |
| 302 | 20250411 | 135700 | 1958475917 | 2200 | 2205 | 2205 | 2200 | 2572 |
| 303 | 20250411 | 135600 | 1952817512 | 2205 | 2200 | 2205 | 2200 | 1004 |
| 304 | 20250411 | 135500 | 1950603697 | 2205 | 2205 | 2205 | 2205 | 1654 |
| 305 | 20250411 | 135400 | 1946956627 | 2210 | 2210 | 2210 | 2210 | 400 |
| 306 | 20250411 | 135300 | 1946072627 | 2210 | 2210 | 2210 | 2210 | 0 |
| 307 | 20250411 | 135200 | 1946072627 | 2210 | 2210 | 2210 | 2205 | 14 |
| 308 | 20250411 | 135100 | 1946041702 | 2210 | 2210 | 2210 | 2210 | 471 |
| 309 | 20250411 | 135000 | 1945000792 | 2210 | 2205 | 2210 | 2205 | 1491 |
| 310 | 20250411 | 134900 | 1941713132 | 2210 | 2210 | 2210 | 2210 | 1 |
| 311 | 20250411 | 134800 | 1941710922 | 2210 | 2210 | 2210 | 2210 | 951 |
| 312 | 20250411 | 134700 | 1939609212 | 2210 | 2210 | 2210 | 2210 | 12 |
| 313 | 20250411 | 134600 | 1939582692 | 2210 | 2210 | 2210 | 2210 | 94 |
| 314 | 20250411 | 134500 | 1939374952 | 2210 | 2210 | 2210 | 2210 | 138 |
| 315 | 20250411 | 134400 | 1939069972 | 2210 | 2205 | 2210 | 2205 | 233 |
| 316 | 20250411 | 134300 | 1938555047 | 2210 | 2205 | 2210 | 2205 | 2 |
| 317 | 20250411 | 134200 | 1938550632 | 2215 | 2215 | 2215 | 2215 | 1 |
| 318 | 20250411 | 134100 | 1938548417 | 2215 | 2215 | 2215 | 2215 | 0 |
| 319 | 20250411 | 134000 | 1938548417 | 2215 | 2215 | 2215 | 2200 | 4 |
| 320 | 20250411 | 133900 | 1938539572 | 2205 | 2200 | 2205 | 2200 | 4853 |
| 321 | 20250411 | 133800 | 1927842157 | 2205 | 2205 | 2205 | 2205 | 2054 |
| 322 | 20250411 | 133700 | 1923313087 | 2205 | 2215 | 2215 | 2205 | 800 |
| 323 | 20250411 | 133600 | 1921543857 | 2220 | 2225 | 2225 | 2220 | 321 |
| 324 | 20250411 | 133500 | 1920831152 | 2225 | 2225 | 2225 | 2225 | 500 |
| 325 | 20250411 | 133400 | 1919718652 | 2225 | 2225 | 2225 | 2225 | 8 |
| 326 | 20250411 | 133300 | 1919700852 | 2225 | 2220 | 2225 | 2220 | 300 |
| 327 | 20250411 | 133200 | 1919033737 | 2225 | 2225 | 2225 | 2225 | 0 |
| 328 | 20250411 | 133100 | 1919033737 | 2225 | 2225 | 2225 | 2225 | 196 |
| 329 | 20250411 | 133000 | 1918597637 | 2230 | 2230 | 2230 | 2230 | 1 |
| 330 | 20250411 | 132900 | 1918595407 | 2215 | 2215 | 2215 | 2215 | 35 |
| 331 | 20250411 | 132800 | 1918517882 | 2230 | 2215 | 2230 | 2215 | 16 |
| 332 | 20250411 | 132700 | 1918482427 | 2215 | 2230 | 2240 | 2205 | 4609 |
| 333 | 20250411 | 132600 | 1908266947 | 2230 | 2230 | 2230 | 2230 | 1 |
| 334 | 20250411 | 132500 | 1908264717 | 2245 | 2240 | 2245 | 2240 | 2 |
| 335 | 20250411 | 132400 | 1908260232 | 2245 | 2240 | 2245 | 2240 | 500 |
| 336 | 20250411 | 132300 | 1907138622 | 2245 | 2245 | 2245 | 2245 | 26 |
| 337 | 20250411 | 132200 | 1907080252 | 2240 | 2240 | 2240 | 2240 | 0 |
| 338 | 20250411 | 132100 | 1907080252 | 2240 | 2225 | 2240 | 2225 | 4603 |
| 339 | 20250411 | 132000 | 1896773607 | 2230 | 2230 | 2230 | 2230 | 136 |
| 340 | 20250411 | 131900 | 1896470327 | 2245 | 2245 | 2245 | 2245 | 0 |
| 341 | 20250411 | 131800 | 1896470327 | 2245 | 2245 | 2245 | 2245 | 0 |
| 342 | 20250411 | 131700 | 1896470327 | 2245 | 2230 | 2245 | 2215 | 2758 |
| 343 | 20250411 | 131600 | 1890311057 | 2215 | 2215 | 2215 | 2215 | 848 |
| 344 | 20250411 | 131500 | 1888432737 | 2215 | 2200 | 2215 | 2200 | 10 |
| 345 | 20250411 | 131400 | 1888410722 | 2215 | 2235 | 2235 | 2200 | 4663 |
| 346 | 20250411 | 131300 | 1878131022 | 2215 | 2215 | 2215 | 2210 | 1215 |
| 347 | 20250411 | 131200 | 1875439897 | 2230 | 2230 | 2230 | 2215 | 151 |
| 348 | 20250411 | 131100 | 1875104667 | 2230 | 2210 | 2240 | 2205 | 5090 |
| 349 | 20250411 | 131000 | 1863853932 | 2210 | 2250 | 2250 | 2210 | 14851 |
| 350 | 20250411 | 130900 | 1830828572 | 2250 | 2250 | 2250 | 2240 | 182 |
| 351 | 20250411 | 130800 | 1830419292 | 2250 | 2240 | 2250 | 2240 | 232 |
| 352 | 20250411 | 130700 | 1829899502 | 2250 | 2255 | 2255 | 2240 | 194 |
| 353 | 20250411 | 130600 | 1829464507 | 2245 | 2245 | 2245 | 2245 | 726 |
| 354 | 20250411 | 130500 | 1827834637 | 2250 | 2250 | 2250 | 2250 | 0 |
| 355 | 20250411 | 130400 | 1827834637 | 2250 | 2245 | 2250 | 2245 | 2490 |
| 356 | 20250411 | 130300 | 1822244582 | 2255 | 2255 | 2255 | 2255 | 1 |
| 357 | 20250411 | 130200 | 1822242327 | 2245 | 2250 | 2250 | 2245 | 573 |
| 358 | 20250411 | 130100 | 1820953142 | 2250 | 2250 | 2250 | 2250 | 1 |
| 359 | 20250411 | 130000 | 1820950892 | 2250 | 2250 | 2250 | 2250 | 572 |
| 360 | 20250411 | 125900 | 1819663892 | 2255 | 2255 | 2255 | 2255 | 1 |
| 361 | 20250411 | 125800 | 1819661637 | 2245 | 2240 | 2245 | 2240 | 1061 |
| 362 | 20250411 | 125700 | 1817282017 | 2235 | 2245 | 2245 | 2235 | 404 |
| 363 | 20250411 | 125600 | 1816379067 | 2235 | 2240 | 2240 | 2235 | 2533 |
| 364 | 20250411 | 125500 | 1810714267 | 2245 | 2250 | 2250 | 2245 | 592 |
| 365 | 20250411 | 125400 | 1809383302 | 2255 | 2255 | 2255 | 2255 | 0 |
| 366 | 20250411 | 125300 | 1809383302 | 2255 | 2255 | 2255 | 2255 | 902 |
| 367 | 20250411 | 125200 | 1807349292 | 2250 | 2240 | 2250 | 2240 | 5813 |
| 368 | 20250411 | 125100 | 1794281412 | 2240 | 2240 | 2240 | 2240 | 30 |
| 369 | 20250411 | 125000 | 1794214212 | 2255 | 2240 | 2255 | 2240 | 36 |
| 370 | 20250411 | 124900 | 1794133557 | 2260 | 2260 | 2260 | 2260 | 1 |
| 371 | 20250411 | 124800 | 1794131297 | 2260 | 2260 | 2260 | 2260 | 0 |
| 372 | 20250411 | 124700 | 1794131297 | 2260 | 2255 | 2260 | 2255 | 4667 |
| 373 | 20250411 | 124600 | 1783585712 | 2260 | 2255 | 2260 | 2255 | 6039 |
| 374 | 20250411 | 124500 | 1769945032 | 2255 | 2247 | 2255 | 2247 | 2002 |
| 375 | 20250411 | 124400 | 1765430834 | 2247 | 2250 | 2250 | 2247 | 1131 |
| 376 | 20250411 | 124300 | 1762886093 | 2250 | 2240 | 2250 | 2240 | 1302 |
| 377 | 20250411 | 124200 | 1759968428 | 2240 | 2240 | 2240 | 2235 | 593 |
| 378 | 20250411 | 124100 | 1758642368 | 2240 | 2240 | 2240 | 2240 | 597 |
| 379 | 20250411 | 124000 | 1757305088 | 2240 | 2240 | 2240 | 2240 | 1 |
| 380 | 20250411 | 123900 | 1757302848 | 2240 | 2240 | 2240 | 2240 | 0 |
| 381 | 20250411 | 123800 | 1757302848 | 2240 | 2230 | 2240 | 2230 | 650 |
| 382 | 20250411 | 123700 | 1755853328 | 2240 | 2235 | 2240 | 2235 | 236 |
| 383 | 20250411 | 123600 | 1755325863 | 2240 | 2240 | 2240 | 2240 | 40 |
| 384 | 20250411 | 123500 | 1755236263 | 2240 | 2235 | 2240 | 2235 | 194 |
| 385 | 20250411 | 123400 | 1754802648 | 2235 | 2235 | 2235 | 2235 | 267 |
| 386 | 20250411 | 123300 | 1754205903 | 2235 | 2235 | 2235 | 2235 | 177 |
| 387 | 20250411 | 123200 | 1753810308 | 2230 | 2230 | 2230 | 2230 | 1139 |
| 388 | 20250411 | 123100 | 1751270338 | 2235 | 2235 | 2235 | 2230 | 129 |
| 389 | 20250411 | 123000 | 1750982523 | 2235 | 2235 | 2240 | 2235 | 1709 |
| 390 | 20250411 | 122900 | 1747161208 | 2230 | 2230 | 2230 | 2230 | 1500 |
| 391 | 20250411 | 122800 | 1743816208 | 2225 | 2225 | 2225 | 2225 | 5832 |
| 392 | 20250411 | 122700 | 1730840008 | 2225 | 2225 | 2225 | 2225 | 0 |
| 393 | 20250411 | 122600 | 1730840008 | 2225 | 2225 | 2225 | 2225 | 100 |
| 394 | 20250411 | 122500 | 1730617508 | 2225 | 2222 | 2225 | 2222 | 9253 |
| 395 | 20250411 | 122400 | 1710044583 | 2225 | 2225 | 2225 | 2225 | 0 |
| 396 | 20250411 | 122300 | 1710044583 | 2225 | 2225 | 2225 | 2225 | 0 |
| 397 | 20250411 | 122200 | 1710044583 | 2225 | 2225 | 2225 | 2220 | 606 |
| 398 | 20250411 | 122100 | 1708698750 | 2220 | 2220 | 2220 | 2220 | 145 |
| 399 | 20250411 | 122000 | 1708376850 | 2220 | 2220 | 2220 | 2220 | 458 |
| 400 | 20250411 | 121900 | 1707360090 | 2220 | 2220 | 2220 | 2220 | 1 |
| 401 | 20250411 | 121800 | 1707357870 | 2220 | 2220 | 2220 | 2220 | 200 |
| 402 | 20250411 | 121700 | 1706913870 | 2215 | 2215 | 2215 | 2215 | 0 |
| 403 | 20250411 | 121600 | 1706913870 | 2215 | 2215 | 2215 | 2215 | 0 |
| 404 | 20250411 | 121500 | 1706913870 | 2215 | 2220 | 2220 | 2215 | 3 |
| 405 | 20250411 | 121400 | 1706907220 | 2215 | 2215 | 2215 | 2215 | 0 |
| 406 | 20250411 | 121300 | 1706907220 | 2215 | 2215 | 2215 | 2215 | 0 |
| 407 | 20250411 | 121200 | 1706907220 | 2215 | 2215 | 2215 | 2215 | 0 |
| 408 | 20250411 | 121100 | 1706907220 | 2215 | 2215 | 2215 | 2215 | 0 |
| 409 | 20250411 | 121000 | 1706907220 | 2215 | 2215 | 2215 | 2215 | 0 |
| 410 | 20250411 | 120900 | 1706907220 | 2215 | 2220 | 2220 | 2215 | 501 |
| 411 | 20250411 | 120800 | 1705797500 | 2215 | 2215 | 2215 | 2215 | 3 |
| 412 | 20250411 | 120700 | 1705790855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 413 | 20250411 | 120600 | 1705790855 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 414 | 20250411 | 120500 | 1703570855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 415 | 20250411 | 120400 | 1703570855 | 2220 | 2215 | 2220 | 2215 | 413 |
| 416 | 20250411 | 120300 | 1702656055 | 2215 | 2215 | 2215 | 2215 | 502 |
| 417 | 20250411 | 120200 | 1701544125 | 2215 | 2210 | 2215 | 2210 | 203 |
| 418 | 20250411 | 120100 | 1701095480 | 2210 | 2210 | 2210 | 2210 | 232 |
| 419 | 20250411 | 120000 | 1700582760 | 2205 | 2205 | 2205 | 2205 | 458 |
| 420 | 20250411 | 115900 | 1699572870 | 2210 | 2215 | 2215 | 2210 | 200 |
| 421 | 20250411 | 115800 | 1699130370 | 2215 | 2210 | 2215 | 2210 | 218 |
| 422 | 20250411 | 115700 | 1698648585 | 2210 | 2210 | 2210 | 2210 | 0 |
| 423 | 20250411 | 115600 | 1698648585 | 2210 | 2210 | 2210 | 2210 | 100 |
| 424 | 20250411 | 115500 | 1698427585 | 2210 | 2210 | 2210 | 2210 | 300 |
| 425 | 20250411 | 115400 | 1697764585 | 2210 | 2215 | 2215 | 2210 | 676 |
| 426 | 20250411 | 115300 | 1696270125 | 2215 | 2205 | 2215 | 2205 | 421 |
| 427 | 20250411 | 115200 | 1695339110 | 2215 | 2215 | 2215 | 2215 | 0 |
| 428 | 20250411 | 115100 | 1695339110 | 2215 | 2205 | 2215 | 2205 | 33 |
| 429 | 20250411 | 115000 | 1695266225 | 2215 | 2205 | 2215 | 2205 | 667 |
| 430 | 20250411 | 114900 | 1693795480 | 2205 | 2205 | 2205 | 2205 | 1 |
| 431 | 20250411 | 114800 | 1693793275 | 2215 | 2215 | 2215 | 2215 | 12 |
| 432 | 20250411 | 114700 | 1693766695 | 2215 | 2215 | 2215 | 2215 | 0 |
| 433 | 20250411 | 114600 | 1693766695 | 2215 | 2215 | 2215 | 2215 | 2 |
| 434 | 20250411 | 114500 | 1693762265 | 2215 | 2215 | 2215 | 2205 | 1216 |
| 435 | 20250411 | 114400 | 1691077645 | 2210 | 2210 | 2210 | 2210 | 0 |
| 436 | 20250411 | 114300 | 1691077645 | 2210 | 2210 | 2215 | 2210 | 1015 |
| 437 | 20250411 | 114200 | 1688831425 | 2210 | 2210 | 2210 | 2210 | 194 |
| 438 | 20250411 | 114100 | 1688402685 | 2215 | 2215 | 2215 | 2215 | 55 |
| 439 | 20250411 | 114000 | 1688280860 | 2215 | 2215 | 2215 | 2215 | 11 |
| 440 | 20250411 | 113900 | 1688256495 | 2215 | 2215 | 2215 | 2205 | 1282 |
| 441 | 20250411 | 113800 | 1685416975 | 2205 | 2205 | 2205 | 2205 | 46 |
| 442 | 20250411 | 113700 | 1685315545 | 2215 | 2215 | 2215 | 2215 | 0 |
| 443 | 20250411 | 113600 | 1685315545 | 2215 | 2215 | 2215 | 2215 | 0 |
| 444 | 20250411 | 113500 | 1685315545 | 2215 | 2215 | 2215 | 2215 | 451 |
| 445 | 20250411 | 113400 | 1684316580 | 2215 | 2215 | 2215 | 2215 | 0 |
| 446 | 20250411 | 113300 | 1684316580 | 2215 | 2215 | 2215 | 2215 | 0 |
| 447 | 20250411 | 113200 | 1684316580 | 2215 | 2215 | 2215 | 2200 | 1502 |
| 448 | 20250411 | 113100 | 1681012150 | 2200 | 2210 | 2215 | 2200 | 907 |
| 449 | 20250411 | 113000 | 1679010345 | 2210 | 2205 | 2210 | 2205 | 535 |
| 450 | 20250411 | 112900 | 1677829265 | 2205 | 2210 | 2210 | 2205 | 247 |
| 451 | 20250411 | 112800 | 1677283400 | 2205 | 2205 | 2205 | 2205 | 1000 |
| 452 | 20250411 | 112700 | 1675078400 | 2215 | 2207 | 2215 | 2207 | 5751 |
| 453 | 20250411 | 112600 | 1662373990 | 2210 | 2215 | 2215 | 2210 | 430 |
| 454 | 20250411 | 112500 | 1661423680 | 2210 | 2210 | 2210 | 2210 | 4 |
| 455 | 20250411 | 112400 | 1661414840 | 2215 | 2205 | 2215 | 2205 | 2005 |
| 456 | 20250411 | 112300 | 1656983800 | 2205 | 2205 | 2205 | 2205 | 1481 |
| 457 | 20250411 | 112200 | 1653718195 | 2195 | 2200 | 2200 | 2195 | 5415 |
| 458 | 20250411 | 112100 | 1641819335 | 2200 | 2200 | 2205 | 2200 | 604 |
| 459 | 20250411 | 112000 | 1640490530 | 2205 | 2205 | 2210 | 2200 | 2408 |
| 460 | 20250411 | 111900 | 1635181785 | 2210 | 2205 | 2210 | 2205 | 259 |
| 461 | 20250411 | 111800 | 1634609645 | 2210 | 2215 | 2215 | 2210 | 721 |
| 462 | 20250411 | 111700 | 1633013575 | 2215 | 2215 | 2220 | 2215 | 287 |
| 463 | 20250411 | 111600 | 1632377570 | 2210 | 2210 | 2215 | 2210 | 773 |
| 464 | 20250411 | 111500 | 1630668415 | 2205 | 2210 | 2210 | 2205 | 1817 |
| 465 | 20250411 | 111400 | 1626652945 | 2210 | 2210 | 2210 | 2210 | 221 |
| 466 | 20250411 | 111300 | 1626164535 | 2210 | 2235 | 2235 | 2205 | 3128 |
| 467 | 20250411 | 111200 | 1619218015 | 2250 | 2255 | 2255 | 2235 | 1507 |
| 468 | 20250411 | 111100 | 1615847455 | 2250 | 2250 | 2275 | 2240 | 12488 |
| 469 | 20250411 | 111000 | 1587735280 | 2275 | 2310 | 2310 | 2250 | 9539 |
| 470 | 20250411 | 110900 | 1565864250 | 2310 | 2265 | 2310 | 2255 | 16022 |
| 471 | 20250411 | 110800 | 1529195955 | 2240 | 2230 | 2275 | 2230 | 14962 |
| 472 | 20250411 | 110700 | 1495537765 | 2225 | 2220 | 2230 | 2220 | 8069 |
| 473 | 20250411 | 110600 | 1477580025 | 2220 | 2200 | 2220 | 2200 | 4282 |
| 474 | 20250411 | 110500 | 1468140785 | 2205 | 2205 | 2205 | 2205 | 10 |
| 475 | 20250411 | 110400 | 1468118735 | 2205 | 2205 | 2205 | 2205 | 2910 |
| 476 | 20250411 | 110300 | 1461702185 | 2215 | 2215 | 2215 | 2215 | 20 |
| 477 | 20250411 | 110200 | 1461657885 | 2220 | 2220 | 2220 | 2220 | 1 |
| 478 | 20250411 | 110100 | 1461655665 | 2220 | 2220 | 2220 | 2220 | 1 |
| 479 | 20250411 | 110000 | 1461653445 | 2210 | 2210 | 2210 | 2210 | 911 |
| 480 | 20250411 | 105900 | 1459640135 | 2220 | 2225 | 2225 | 2210 | 1491 |
| 481 | 20250411 | 105800 | 1456331010 | 2235 | 2225 | 2235 | 2225 | 1015 |
| 482 | 20250411 | 105700 | 1454067585 | 2225 | 2195 | 2225 | 2195 | 11736 |
| 483 | 20250411 | 105600 | 1428249520 | 2195 | 2180 | 2200 | 2180 | 1392 |
| 484 | 20250411 | 105500 | 1425194825 | 2175 | 2175 | 2175 | 2175 | 0 |
| 485 | 20250411 | 105400 | 1425194825 | 2175 | 2190 | 2190 | 2175 | 3320 |
| 486 | 20250411 | 105300 | 1417928050 | 2175 | 2175 | 2175 | 2175 | 0 |
| 487 | 20250411 | 105200 | 1417928050 | 2175 | 2175 | 2190 | 2175 | 24 |
| 488 | 20250411 | 105100 | 1417875835 | 2190 | 2190 | 2190 | 2175 | 31 |
| 489 | 20250411 | 105000 | 1417807960 | 2175 | 2190 | 2190 | 2175 | 1686 |
| 490 | 20250411 | 104900 | 1414127465 | 2190 | 2185 | 2195 | 2180 | 1718 |
| 491 | 20250411 | 104800 | 1410370000 | 2180 | 2170 | 2200 | 2170 | 1825 |
| 492 | 20250411 | 104700 | 1406379165 | 2185 | 2180 | 2195 | 2160 | 16801 |
| 493 | 20250411 | 104600 | 1369860760 | 2190 | 2175 | 2200 | 2175 | 1014 |
| 494 | 20250411 | 104500 | 1367640285 | 2170 | 2190 | 2190 | 2170 | 10358 |
| 495 | 20250411 | 104400 | 1345046440 | 2200 | 2195 | 2200 | 2190 | 1513 |
| 496 | 20250411 | 104300 | 1341725930 | 2195 | 2215 | 2215 | 2195 | 26542 |
| 497 | 20250411 | 104200 | 1283292455 | 2225 | 2215 | 2225 | 2215 | 31 |
| 498 | 20250411 | 104100 | 1283223780 | 2225 | 2225 | 2225 | 2225 | 1 |
| 499 | 20250411 | 104000 | 1283221555 | 2220 | 2227 | 2230 | 2220 | 1546 |
| 500 | 20250411 | 103900 | 1279781960 | 2230 | 2230 | 2230 | 2230 | 1 |
| 501 | 20250411 | 103800 | 1279779730 | 2235 | 2230 | 2235 | 2230 | 3001 |
| 502 | 20250411 | 103700 | 1273087495 | 2230 | 2215 | 2230 | 2215 | 2 |
| 503 | 20250411 | 103600 | 1273083050 | 2220 | 2220 | 2220 | 2220 | 0 |
| 504 | 20250411 | 103500 | 1273083050 | 2220 | 2220 | 2220 | 2210 | 1159 |
| 505 | 20250411 | 103400 | 1270513940 | 2220 | 2220 | 2220 | 2220 | 0 |
| 506 | 20250411 | 103300 | 1270513940 | 2220 | 2215 | 2220 | 2215 | 5000 |
| 507 | 20250411 | 103200 | 1259414700 | 2220 | 2220 | 2220 | 2220 | 1 |
| 508 | 20250411 | 103100 | 1259412480 | 2225 | 2225 | 2225 | 2225 | 1400 |
| 509 | 20250411 | 103000 | 1256297480 | 2225 | 2225 | 2225 | 2225 | 1 |
| 510 | 20250411 | 102900 | 1256295255 | 2205 | 2210 | 2210 | 2205 | 1789 |
| 511 | 20250411 | 102800 | 1252350230 | 2230 | 2230 | 2230 | 2230 | 0 |
| 512 | 20250411 | 102700 | 1252350230 | 2230 | 2220 | 2230 | 2220 | 2233 |
| 513 | 20250411 | 102600 | 1247392960 | 2220 | 2220 | 2220 | 2220 | 0 |
| 514 | 20250411 | 102500 | 1247392960 | 2220 | 2215 | 2220 | 2195 | 1222 |
| 515 | 20250411 | 102400 | 1244707805 | 2205 | 2225 | 2230 | 2200 | 7292 |
| 516 | 20250411 | 102300 | 1228603775 | 2230 | 2230 | 2230 | 2230 | 500 |
| 517 | 20250411 | 102200 | 1227488775 | 2225 | 2225 | 2230 | 2225 | 513 |
| 518 | 20250411 | 102100 | 1226347345 | 2240 | 2235 | 2240 | 2235 | 1133 |
| 519 | 20250411 | 102000 | 1223815085 | 2235 | 2235 | 2235 | 2235 | 1093 |
| 520 | 20250411 | 101900 | 1221372230 | 2235 | 2230 | 2235 | 2230 | 343 |
| 521 | 20250411 | 101800 | 1220607335 | 2230 | 2230 | 2235 | 2225 | 3138 |
| 522 | 20250411 | 101700 | 1213612685 | 2225 | 2230 | 2230 | 2225 | 337 |
| 523 | 20250411 | 101600 | 1212862075 | 2225 | 2225 | 2225 | 2225 | 3297 |
| 524 | 20250411 | 101500 | 1205526250 | 2225 | 2225 | 2225 | 2225 | 1 |
| 525 | 20250411 | 101400 | 1205524025 | 2225 | 2225 | 2230 | 2220 | 2468 |
| 526 | 20250411 | 101300 | 1200033970 | 2225 | 2225 | 2230 | 2220 | 416 |
| 527 | 20250411 | 101200 | 1199108250 | 2230 | 2215 | 2230 | 2215 | 7776 |
| 528 | 20250411 | 101100 | 1181830355 | 2220 | 2215 | 2220 | 2210 | 5846 |
| 529 | 20250411 | 101000 | 1168881820 | 2215 | 2210 | 2215 | 2210 | 590 |
| 530 | 20250411 | 100900 | 1167577910 | 2205 | 2195 | 2205 | 2195 | 536 |
| 531 | 20250411 | 100800 | 1166399840 | 2215 | 2215 | 2215 | 2200 | 782 |
| 532 | 20250411 | 100700 | 1164676400 | 2205 | 2215 | 2215 | 2205 | 5545 |
| 533 | 20250411 | 100600 | 1152427630 | 2215 | 2215 | 2215 | 2215 | 228 |
| 534 | 20250411 | 100500 | 1151922610 | 2210 | 2220 | 2220 | 2210 | 490 |
| 535 | 20250411 | 100400 | 1150837710 | 2215 | 2215 | 2215 | 2215 | 2019 |
| 536 | 20250411 | 100300 | 1146365625 | 2215 | 2215 | 2215 | 2210 | 6106 |
| 537 | 20250411 | 100200 | 1132865650 | 2220 | 2215 | 2220 | 2215 | 400 |
| 538 | 20250411 | 100100 | 1131978810 | 2210 | 2215 | 2215 | 2210 | 2406 |
| 539 | 20250411 | 100000 | 1126657020 | 2215 | 2220 | 2220 | 2215 | 459 |
| 540 | 20250411 | 095900 | 1125639705 | 2220 | 2220 | 2225 | 2215 | 2839 |
| 541 | 20250411 | 095800 | 1119337545 | 2220 | 2205 | 2220 | 2205 | 830 |
| 542 | 20250411 | 095700 | 1117502050 | 2205 | 2185 | 2205 | 2185 | 22978 |
| 543 | 20250411 | 095600 | 1067182755 | 2170 | 2180 | 2190 | 2170 | 8320 |
| 544 | 20250411 | 095500 | 1049045040 | 2180 | 2180 | 2180 | 2180 | 115 |
| 545 | 20250411 | 095400 | 1048794340 | 2170 | 2175 | 2185 | 2170 | 5568 |
| 546 | 20250411 | 095300 | 1036669530 | 2185 | 2185 | 2185 | 2170 | 7673 |
| 547 | 20250411 | 095200 | 1019970685 | 2185 | 2190 | 2190 | 2180 | 3031 |
| 548 | 20250411 | 095100 | 1013341900 | 2190 | 2205 | 2205 | 2190 | 837 |
| 549 | 20250411 | 095000 | 1011506555 | 2200 | 2195 | 2200 | 2195 | 96 |
| 550 | 20250411 | 094900 | 1011295830 | 2195 | 2190 | 2200 | 2175 | 16986 |
| 551 | 20250411 | 094800 | 974245915 | 2200 | 2215 | 2215 | 2190 | 11112 |
| 552 | 20250411 | 094700 | 949736915 | 2220 | 2225 | 2225 | 2220 | 534 |
| 553 | 20250411 | 094600 | 948549835 | 2220 | 2220 | 2220 | 2210 | 7952 |
| 554 | 20250411 | 094500 | 930925095 | 2220 | 2215 | 2220 | 2215 | 654 |
| 555 | 20250411 | 094400 | 929474880 | 2215 | 2220 | 2220 | 2215 | 10952 |
| 556 | 20250411 | 094300 | 905170945 | 2220 | 2225 | 2225 | 2220 | 2059 |
| 557 | 20250411 | 094200 | 900590255 | 2220 | 2220 | 2225 | 2220 | 10220 |
| 558 | 20250411 | 094100 | 877898665 | 2220 | 2225 | 2225 | 2220 | 3308 |
| 559 | 20250411 | 094000 | 870549950 | 2225 | 2235 | 2235 | 2225 | 496 |
| 560 | 20250411 | 093900 | 869444295 | 2240 | 2230 | 2245 | 2230 | 8937 |
| 561 | 20250411 | 093800 | 849463415 | 2220 | 2230 | 2230 | 2215 | 7235 |
| 562 | 20250411 | 093700 | 833412140 | 2220 | 2225 | 2230 | 2220 | 1183 |
| 563 | 20250411 | 093600 | 830779000 | 2220 | 2225 | 2235 | 2220 | 10288 |
| 564 | 20250411 | 093500 | 807825415 | 2225 | 2210 | 2225 | 2210 | 5344 |
| 565 | 20250411 | 093400 | 795966385 | 2205 | 2220 | 2220 | 2205 | 3342 |
| 566 | 20250411 | 093300 | 788559215 | 2225 | 2230 | 2230 | 2225 | 5632 |
| 567 | 20250411 | 093200 | 776000580 | 2225 | 2215 | 2225 | 2215 | 2193 |
| 568 | 20250411 | 093100 | 771134505 | 2215 | 2220 | 2225 | 2210 | 4467 |
| 569 | 20250411 | 093000 | 761223745 | 2220 | 2245 | 2245 | 2200 | 33211 |
| 570 | 20250411 | 092900 | 687774600 | 2250 | 2245 | 2250 | 2245 | 506 |
| 571 | 20250411 | 092800 | 686636575 | 2255 | 2245 | 2255 | 2235 | 2702 |
| 572 | 20250411 | 092700 | 680553610 | 2250 | 2250 | 2250 | 2230 | 5707 |
| 573 | 20250411 | 092600 | 667820405 | 2240 | 2220 | 2240 | 2220 | 4509 |
| 574 | 20250411 | 092500 | 657808715 | 2225 | 2235 | 2250 | 2225 | 11893 |
| 575 | 20250411 | 092400 | 631204240 | 2235 | 2250 | 2250 | 2225 | 18134 |
| 576 | 20250411 | 092300 | 590717350 | 2242 | 2250 | 2270 | 2235 | 16383 |
| 577 | 20250411 | 092200 | 553922785 | 2270 | 2270 | 2275 | 2255 | 26354 |
| 578 | 20250411 | 092100 | 494293255 | 2270 | 2260 | 2280 | 2260 | 7111 |
| 579 | 20250411 | 092000 | 478163275 | 2255 | 2250 | 2255 | 2240 | 28779 |
| 580 | 20250411 | 091900 | 413447380 | 2255 | 2280 | 2280 | 2240 | 37947 |
| 581 | 20250411 | 091800 | 327774350 | 2280 | 2270 | 2295 | 2270 | 11632 |
| 582 | 20250411 | 091700 | 301353810 | 2275 | 2295 | 2300 | 2265 | 14394 |
| 583 | 20250411 | 091600 | 268519245 | 2300 | 2305 | 2305 | 2280 | 27974 |
| 584 | 20250411 | 091500 | 204424900 | 2305 | 2310 | 2325 | 2300 | 10834 |
| 585 | 20250411 | 091400 | 179434430 | 2310 | 2350 | 2350 | 2305 | 21405 |
| 586 | 20250411 | 091300 | 129736015 | 2360 | 2355 | 2360 | 2350 | 784 |
| 587 | 20250411 | 091200 | 127889800 | 2360 | 2360 | 2360 | 2360 | 1097 |
| 588 | 20250411 | 091100 | 125300880 | 2360 | 2375 | 2375 | 2360 | 210 |
| 589 | 20250411 | 091000 | 124803775 | 2370 | 2380 | 2385 | 2370 | 403 |
| 590 | 20250411 | 090900 | 123847955 | 2380 | 2355 | 2380 | 2355 | 6135 |
| 591 | 20250411 | 090800 | 109382395 | 2350 | 2355 | 2355 | 2350 | 4321 |
| 592 | 20250411 | 090700 | 99212295 | 2365 | 2365 | 2365 | 2355 | 3695 |
| 593 | 20250411 | 090600 | 90491730 | 2375 | 2375 | 2375 | 2370 | 2290 |
| 594 | 20250411 | 090500 | 85053115 | 2380 | 2370 | 2385 | 2370 | 5554 |
| 595 | 20250411 | 090400 | 71851565 | 2375 | 2380 | 2380 | 2355 | 9325 |
| 596 | 20250411 | 090300 | 49750260 | 2380 | 2375 | 2380 | 2370 | 5551 |
| 597 | 20250411 | 090200 | 36569935 | 2370 | 2375 | 2395 | 2370 | 4400 |
| 598 | 20250411 | 090100 | 26129590 | 2365 | 2380 | 2380 | 2365 | 5756 |
| 599 | 20250411 | 090000 | 12489510 | 2395 | 2390 | 2395 | 2380 | 5130 |