34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 191700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 21608 |
| 3 | 20250411 | 191600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20250411 | 191500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20250411 | 191400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20250411 | 191300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20250411 | 191200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20250411 | 191100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20250411 | 191000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20250411 | 190900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20250411 | 190800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20250411 | 190700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20250411 | 190600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20250411 | 190500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20250411 | 190400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20250411 | 190300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20250411 | 190200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20250411 | 190100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20250411 | 190000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20250411 | 185900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20250411 | 185800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20250411 | 185700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20250411 | 185600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20250411 | 185500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20250411 | 185400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20250411 | 185300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20250411 | 185200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20250411 | 185100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20250411 | 185000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20250411 | 184900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20250411 | 184800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20250411 | 184700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 21608 |
| 33 | 20250411 | 184600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20250411 | 184500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20250411 | 184400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20250411 | 184300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20250411 | 184200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20250411 | 184100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20250411 | 184000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20250411 | 183900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20250411 | 183800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20250411 | 183700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20250411 | 183600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20250411 | 183500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20250411 | 183400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20250411 | 183300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20250411 | 183200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20250411 | 183100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20250411 | 183000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20250411 | 182900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20250411 | 182800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20250411 | 182700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20250411 | 182600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20250411 | 182500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20250411 | 182400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20250411 | 182300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20250411 | 182200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20250411 | 182100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20250411 | 182000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20250411 | 181900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20250411 | 181800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20250411 | 181700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 21608 |
| 63 | 20250411 | 181600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20250411 | 181500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20250411 | 181400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20250411 | 181300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20250411 | 181200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20250411 | 181100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20250411 | 181000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20250411 | 180900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20250411 | 180800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20250411 | 180700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20250411 | 180600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20250411 | 180500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20250411 | 180400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20250411 | 180300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20250411 | 180200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20250411 | 180100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20250411 | 180000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20250411 | 175900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20250411 | 175800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20250411 | 175700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20250411 | 175600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20250411 | 175500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20250411 | 175400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20250411 | 175300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20250411 | 175200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20250411 | 175100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20250411 | 175000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20250411 | 174900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20250411 | 174800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20250411 | 174700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 21608 |
| 93 | 20250411 | 174600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20250411 | 174500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20250411 | 174400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20250411 | 174300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20250411 | 174200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20250411 | 174100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20250411 | 174000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20250411 | 173900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20250411 | 173800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20250411 | 173700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20250411 | 173600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20250411 | 173500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20250411 | 173400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20250411 | 173300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20250411 | 173200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20250411 | 173100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20250411 | 173000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20250411 | 172900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20250411 | 172800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20250411 | 172700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20250411 | 172600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20250411 | 172500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20250411 | 172400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20250411 | 172300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20250411 | 172200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20250411 | 172100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20250411 | 172000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20250411 | 171900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20250411 | 171800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20250411 | 171700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 21608 |
| 123 | 20250411 | 171600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20250411 | 171500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20250411 | 171400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20250411 | 171300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20250411 | 171200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20250411 | 171100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20250411 | 171000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20250411 | 170900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20250411 | 170800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20250411 | 170700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20250411 | 170600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20250411 | 170500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20250411 | 170400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20250411 | 170300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20250411 | 170200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20250411 | 170100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20250411 | 170000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20250411 | 165900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20250411 | 165800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20250411 | 165700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20250411 | 165600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20250411 | 165500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20250411 | 165400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20250411 | 165300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20250411 | 165200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20250411 | 165100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20250411 | 165000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20250411 | 164900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20250411 | 164800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20250411 | 164700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 21608 |
| 153 | 20250411 | 164600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20250411 | 164500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20250411 | 164400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20250411 | 164300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20250411 | 164200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20250411 | 164100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20250411 | 164000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20250411 | 163900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20250411 | 163800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20250411 | 163700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20250411 | 163600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20250411 | 163500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20250411 | 163400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20250411 | 163300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20250411 | 163200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20250411 | 163100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20250411 | 163000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20250411 | 162900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20250411 | 162800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20250411 | 162700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20250411 | 162600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20250411 | 162500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20250411 | 162400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20250411 | 162300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20250411 | 162200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20250411 | 162100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20250411 | 162000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20250411 | 161900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20250411 | 161800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20250411 | 161700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 21608 |
| 183 | 20250411 | 161600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20250411 | 161500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20250411 | 161400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20250411 | 161300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20250411 | 161200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20250411 | 161100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20250411 | 161000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20250411 | 160900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20250411 | 160800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20250411 | 160700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20250411 | 160600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20250411 | 160500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20250411 | 160400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20250411 | 160300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20250411 | 160200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20250411 | 160100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20250411 | 160000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20250411 | 155900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20250411 | 155800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20250411 | 155700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20250411 | 155600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20250411 | 155500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20250411 | 155400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20250411 | 155300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20250411 | 155200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20250411 | 155100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20250411 | 155000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20250411 | 154900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 211 | 20250411 | 154800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 212 | 20250411 | 154700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 21608 |
| 213 | 20250411 | 154600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 214 | 20250411 | 154500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 215 | 20250411 | 154400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20250411 | 154300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20250411 | 154200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 218 | 20250411 | 154100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 219 | 20250411 | 154000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 220 | 20250411 | 153900 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 221 | 20250411 | 153800 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 222 | 20250411 | 153700 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 223 | 20250411 | 153600 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 224 | 20250411 | 153500 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 225 | 20250411 | 153400 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 226 | 20250411 | 153300 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 227 | 20250411 | 153200 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 228 | 20250411 | 153100 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 229 | 20250411 | 153000 | 47080830450 | 43550 | 43550 | 43550 | 43550 | 21608 |
| 230 | 20250411 | 152900 | 46139802050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20250411 | 152800 | 46139802050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20250411 | 152700 | 46139802050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20250411 | 152600 | 46139802050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20250411 | 152500 | 46139802050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20250411 | 152400 | 46139802050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20250411 | 152300 | 46139802050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20250411 | 152200 | 46139802050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20250411 | 152100 | 46139802050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20250411 | 152000 | 46139802050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20250411 | 151900 | 46139802050 | 44000 | 43800 | 44150 | 43750 | 2692 |
| 241 | 20250411 | 151800 | 46021363350 | 43800 | 44200 | 44300 | 43800 | 5059 |
| 242 | 20250411 | 151700 | 45798444300 | 44250 | 44350 | 44350 | 44150 | 3977 |
| 243 | 20250411 | 151600 | 45622604850 | 44350 | 44550 | 44550 | 44100 | 6191 |
| 244 | 20250411 | 151500 | 45348075400 | 44550 | 44350 | 44950 | 44250 | 8311 |
| 245 | 20250411 | 151400 | 44976729450 | 44300 | 45050 | 45100 | 44300 | 15991 |
| 246 | 20250411 | 151300 | 44261031050 | 45050 | 44400 | 45200 | 44300 | 34008 |
| 247 | 20250411 | 151200 | 42737392225 | 44400 | 43800 | 44450 | 43800 | 21054 |
| 248 | 20250411 | 151100 | 41806450450 | 43800 | 43700 | 43800 | 43650 | 2381 |
| 249 | 20250411 | 151000 | 41702382650 | 43650 | 43700 | 43700 | 43650 | 778 |
| 250 | 20250411 | 150900 | 41668396850 | 43650 | 43650 | 43700 | 43650 | 1057 |
| 251 | 20250411 | 150800 | 41622254350 | 43600 | 43650 | 43700 | 43600 | 1294 |
| 252 | 20250411 | 150700 | 41565777750 | 43600 | 43600 | 43650 | 43600 | 910 |
| 253 | 20250411 | 150600 | 41526075050 | 43550 | 43600 | 43600 | 43550 | 877 |
| 254 | 20250411 | 150500 | 41487845000 | 43600 | 43550 | 43600 | 43550 | 1424 |
| 255 | 20250411 | 150400 | 41425790775 | 43550 | 43550 | 43600 | 43500 | 603 |
| 256 | 20250411 | 150300 | 41399524675 | 43550 | 43600 | 43600 | 43500 | 786 |
| 257 | 20250411 | 150200 | 41365272325 | 43550 | 43650 | 43650 | 43500 | 551 |
| 258 | 20250411 | 150100 | 41341244425 | 43650 | 43650 | 43700 | 43550 | 1055 |
| 259 | 20250411 | 150000 | 41295221075 | 43600 | 43650 | 43700 | 43600 | 814 |
| 260 | 20250411 | 145900 | 41259682625 | 43600 | 43650 | 43700 | 43600 | 521 |
| 261 | 20250411 | 145800 | 41236933675 | 43600 | 43650 | 43650 | 43600 | 511 |
| 262 | 20250411 | 145700 | 41214636425 | 43600 | 43600 | 43650 | 43600 | 128 |
| 263 | 20250411 | 145600 | 41209055575 | 43550 | 43600 | 43600 | 43550 | 1026 |
| 264 | 20250411 | 145500 | 41164332775 | 43550 | 43600 | 43650 | 43550 | 1057 |
| 265 | 20250411 | 145400 | 41118260075 | 43600 | 43600 | 43600 | 43550 | 874 |
| 266 | 20250411 | 145300 | 41080158975 | 43550 | 43700 | 43700 | 43550 | 855 |
| 267 | 20250411 | 145200 | 41042851675 | 43700 | 43650 | 43700 | 43600 | 765 |
| 268 | 20250411 | 145100 | 41009469175 | 43650 | 43750 | 43750 | 43600 | 2049 |
| 269 | 20250411 | 145000 | 40919929875 | 43700 | 43650 | 43750 | 43550 | 1147 |
| 270 | 20250411 | 144900 | 40869828425 | 43650 | 43650 | 43650 | 43550 | 729 |
| 271 | 20250411 | 144800 | 40838020075 | 43650 | 43650 | 43700 | 43550 | 790 |
| 272 | 20250411 | 144700 | 40803553275 | 43600 | 43550 | 43650 | 43550 | 1186 |
| 273 | 20250411 | 144600 | 40751851975 | 43500 | 43300 | 43500 | 43300 | 324 |
| 274 | 20250411 | 144500 | 40737804275 | 43300 | 43150 | 43300 | 43150 | 509 |
| 275 | 20250411 | 144400 | 40715795625 | 43150 | 43150 | 43200 | 43000 | 2190 |
| 276 | 20250411 | 144300 | 40621374550 | 43100 | 43450 | 43450 | 43100 | 2691 |
| 277 | 20250411 | 144200 | 40505052600 | 43400 | 43600 | 43600 | 43400 | 1310 |
| 278 | 20250411 | 144100 | 40448040350 | 43600 | 43700 | 43700 | 43550 | 1183 |
| 279 | 20250411 | 144000 | 40396401325 | 43650 | 43750 | 43750 | 43650 | 688 |
| 280 | 20250411 | 143900 | 40366325675 | 43700 | 43750 | 43800 | 43650 | 687 |
| 281 | 20250411 | 143800 | 40336285675 | 43700 | 43700 | 43750 | 43650 | 412 |
| 282 | 20250411 | 143700 | 40318278875 | 43650 | 43700 | 43800 | 43650 | 592 |
| 283 | 20250411 | 143600 | 40292392825 | 43600 | 43600 | 43700 | 43550 | 1702 |
| 284 | 20250411 | 143500 | 40218199275 | 43600 | 43750 | 43800 | 43550 | 576 |
| 285 | 20250411 | 143400 | 40193013725 | 43750 | 43800 | 43800 | 43400 | 2622 |
| 286 | 20250411 | 143300 | 40078482175 | 43700 | 43800 | 43800 | 43700 | 691 |
| 287 | 20250411 | 143200 | 40048242425 | 43750 | 43850 | 43850 | 43750 | 465 |
| 288 | 20250411 | 143100 | 40027859175 | 43800 | 43900 | 43900 | 43800 | 642 |
| 289 | 20250411 | 143000 | 39999692325 | 43850 | 43800 | 43850 | 43800 | 721 |
| 290 | 20250411 | 142900 | 39968089425 | 43750 | 43750 | 43850 | 43700 | 657 |
| 291 | 20250411 | 142800 | 39939345675 | 43700 | 43900 | 43950 | 43700 | 1243 |
| 292 | 20250411 | 142700 | 39884897500 | 43850 | 43925 | 43950 | 43850 | 994 |
| 293 | 20250411 | 142600 | 39841233250 | 43900 | 43900 | 43950 | 43900 | 1066 |
| 294 | 20250411 | 142500 | 39794421425 | 43900 | 43850 | 43950 | 43850 | 1693 |
| 295 | 20250411 | 142400 | 39720090325 | 43850 | 43750 | 43850 | 43750 | 188 |
| 296 | 20250411 | 142300 | 39711858875 | 43700 | 43650 | 43700 | 43650 | 345 |
| 297 | 20250411 | 142200 | 39696794025 | 43600 | 43500 | 43650 | 43500 | 1351 |
| 298 | 20250411 | 142100 | 39637939625 | 43400 | 43725 | 43750 | 43350 | 2997 |
| 299 | 20250411 | 142000 | 39507534475 | 43750 | 43900 | 43900 | 43700 | 1375 |
| 300 | 20250411 | 141900 | 39447320450 | 43900 | 44000 | 44050 | 43800 | 2548 |
| 301 | 20250411 | 141800 | 39335475250 | 44000 | 44150 | 44150 | 43950 | 1938 |
| 302 | 20250411 | 141700 | 39250082300 | 44150 | 44050 | 44150 | 44050 | 1387 |
| 303 | 20250411 | 141600 | 39188892650 | 44000 | 43950 | 44050 | 43950 | 1449 |
| 304 | 20250411 | 141500 | 39125117750 | 43900 | 44050 | 44050 | 43800 | 1815 |
| 305 | 20250411 | 141400 | 39045383600 | 44000 | 44250 | 44250 | 44000 | 1838 |
| 306 | 20250411 | 141300 | 38964271450 | 44200 | 44150 | 44250 | 44100 | 3576 |
| 307 | 20250411 | 141200 | 38806293250 | 44100 | 44200 | 44250 | 44050 | 3107 |
| 308 | 20250411 | 141100 | 38668929250 | 44200 | 44200 | 44200 | 44050 | 4437 |
| 309 | 20250411 | 141000 | 38473043925 | 44200 | 44250 | 44350 | 44100 | 10260 |
| 310 | 20250411 | 140900 | 38019181625 | 44200 | 43950 | 44200 | 43950 | 5221 |
| 311 | 20250411 | 140800 | 37789045475 | 43900 | 43800 | 43950 | 43750 | 2463 |
| 312 | 20250411 | 140700 | 37681008600 | 43750 | 43800 | 43800 | 43575 | 10790 |
| 313 | 20250411 | 140600 | 37209467600 | 43800 | 43850 | 43850 | 43700 | 1944 |
| 314 | 20250411 | 140500 | 37124335975 | 43850 | 43925 | 43950 | 43800 | 3126 |
| 315 | 20250411 | 140400 | 36987173275 | 43950 | 44200 | 44200 | 43800 | 6186 |
| 316 | 20250411 | 140300 | 36715161825 | 44150 | 43300 | 44300 | 43200 | 31953 |
| 317 | 20250411 | 140200 | 35311387050 | 43200 | 43350 | 43350 | 43150 | 2424 |
| 318 | 20250411 | 140100 | 35206543050 | 43300 | 43250 | 43450 | 43250 | 3955 |
| 319 | 20250411 | 140000 | 35035043600 | 43250 | 43250 | 43300 | 43150 | 1539 |
| 320 | 20250411 | 135900 | 34968494950 | 43200 | 43100 | 43200 | 43100 | 1371 |
| 321 | 20250411 | 135800 | 34909290550 | 43100 | 43050 | 43100 | 43000 | 889 |
| 322 | 20250411 | 135700 | 34871012950 | 43050 | 43100 | 43150 | 43050 | 1510 |
| 323 | 20250411 | 135600 | 34805936150 | 43050 | 43000 | 43050 | 42950 | 1518 |
| 324 | 20250411 | 135500 | 34740658450 | 42975 | 42850 | 43000 | 42850 | 917 |
| 325 | 20250411 | 135400 | 34701313450 | 42850 | 42800 | 42900 | 42750 | 1642 |
| 326 | 20250411 | 135300 | 34630973900 | 42800 | 42900 | 42900 | 42750 | 1511 |
| 327 | 20250411 | 135200 | 34566282800 | 42850 | 42900 | 43100 | 42800 | 1008 |
| 328 | 20250411 | 135100 | 34523066000 | 42850 | 42975 | 43050 | 42800 | 3021 |
| 329 | 20250411 | 135000 | 34393511525 | 42950 | 43350 | 43400 | 42950 | 3992 |
| 330 | 20250411 | 134900 | 34220788425 | 43350 | 43150 | 43400 | 43100 | 11321 |
| 331 | 20250411 | 134800 | 33730549325 | 43100 | 42800 | 43150 | 42750 | 8700 |
| 332 | 20250411 | 134700 | 33356880575 | 42800 | 42725 | 42850 | 42700 | 3263 |
| 333 | 20250411 | 134600 | 33217153950 | 42750 | 42750 | 42800 | 42700 | 1627 |
| 334 | 20250411 | 134500 | 33147564575 | 42725 | 42600 | 42750 | 42600 | 2322 |
| 335 | 20250411 | 134400 | 33048503125 | 42600 | 42350 | 42650 | 42350 | 4275 |
| 336 | 20250411 | 134300 | 32866774050 | 42350 | 42400 | 42400 | 42250 | 167 |
| 337 | 20250411 | 134200 | 32859700050 | 42400 | 42400 | 42400 | 42250 | 1582 |
| 338 | 20250411 | 134100 | 32792710550 | 42350 | 42250 | 42425 | 42200 | 1536 |
| 339 | 20250411 | 134000 | 32727651700 | 42250 | 42100 | 42250 | 42100 | 1655 |
| 340 | 20250411 | 133900 | 32657917900 | 42100 | 42150 | 42150 | 42050 | 708 |
| 341 | 20250411 | 133800 | 32628123825 | 42100 | 42200 | 42200 | 42050 | 1657 |
| 342 | 20250411 | 133700 | 32558372575 | 42150 | 42200 | 42200 | 42150 | 840 |
| 343 | 20250411 | 133600 | 32522944975 | 42150 | 42350 | 42400 | 42150 | 1275 |
| 344 | 20250411 | 133500 | 32469063050 | 42400 | 42100 | 42400 | 42050 | 4046 |
| 345 | 20250411 | 133400 | 32298229450 | 42100 | 41750 | 42100 | 41750 | 3794 |
| 346 | 20250411 | 133300 | 32138988750 | 41750 | 41700 | 41750 | 41700 | 2185 |
| 347 | 20250411 | 133200 | 32047820450 | 41700 | 41600 | 41700 | 41600 | 1059 |
| 348 | 20250411 | 133100 | 32003722450 | 41600 | 41650 | 41650 | 41550 | 736 |
| 349 | 20250411 | 133000 | 31973115100 | 41650 | 41500 | 41650 | 41450 | 1466 |
| 350 | 20250411 | 132900 | 31912245025 | 41525 | 41575 | 41575 | 41500 | 1299 |
| 351 | 20250411 | 132800 | 31858276525 | 41575 | 41600 | 41600 | 41550 | 536 |
| 352 | 20250411 | 132700 | 31835989275 | 41600 | 41600 | 41650 | 41550 | 1066 |
| 353 | 20250411 | 132600 | 31791629575 | 41600 | 41700 | 41700 | 41550 | 1637 |
| 354 | 20250411 | 132500 | 31723504925 | 41750 | 41700 | 41750 | 41600 | 3139 |
| 355 | 20250411 | 132400 | 31592691900 | 41650 | 41650 | 41700 | 41600 | 816 |
| 356 | 20250411 | 132300 | 31558720750 | 41600 | 41450 | 41650 | 41450 | 1057 |
| 357 | 20250411 | 132200 | 31514786700 | 41450 | 41300 | 41450 | 41300 | 1464 |
| 358 | 20250411 | 132100 | 31454271700 | 41250 | 41200 | 41350 | 41150 | 2064 |
| 359 | 20250411 | 132000 | 31369193050 | 41200 | 41100 | 41200 | 41100 | 3510 |
| 360 | 20250411 | 131900 | 31224868325 | 41100 | 41150 | 41200 | 41050 | 4724 |
| 361 | 20250411 | 131800 | 31030682725 | 41100 | 41350 | 41350 | 41100 | 12982 |
| 362 | 20250411 | 131700 | 30496094975 | 41350 | 41500 | 41550 | 41300 | 6370 |
| 363 | 20250411 | 131600 | 30232263725 | 41550 | 41600 | 41600 | 41500 | 2916 |
| 364 | 20250411 | 131500 | 30111065000 | 41600 | 41650 | 41650 | 41550 | 1120 |
| 365 | 20250411 | 131400 | 30064461700 | 41650 | 41550 | 41650 | 41450 | 5381 |
| 366 | 20250411 | 131300 | 29841021000 | 41500 | 41750 | 41750 | 41500 | 10665 |
| 367 | 20250411 | 131200 | 29397488600 | 41750 | 41750 | 41750 | 41700 | 2352 |
| 368 | 20250411 | 131100 | 29299354325 | 41750 | 41900 | 41900 | 41750 | 2857 |
| 369 | 20250411 | 131000 | 29180012875 | 41900 | 41850 | 41900 | 41800 | 2712 |
| 370 | 20250411 | 130900 | 29066593900 | 41900 | 41800 | 41900 | 41800 | 3909 |
| 371 | 20250411 | 130800 | 28903123750 | 41850 | 41950 | 41950 | 41800 | 5809 |
| 372 | 20250411 | 130700 | 28659925850 | 41950 | 42050 | 42100 | 41900 | 5058 |
| 373 | 20250411 | 130600 | 28447641750 | 42050 | 42100 | 42100 | 42000 | 5954 |
| 374 | 20250411 | 130500 | 28197392250 | 42050 | 42150 | 42200 | 42050 | 953 |
| 375 | 20250411 | 130400 | 28157275350 | 42150 | 42200 | 42250 | 42100 | 897 |
| 376 | 20250411 | 130300 | 28119475150 | 42200 | 42300 | 42350 | 42150 | 646 |
| 377 | 20250411 | 130200 | 28092167800 | 42350 | 42100 | 42350 | 42050 | 1254 |
| 378 | 20250411 | 130100 | 28039191200 | 42100 | 42100 | 42100 | 42050 | 518 |
| 379 | 20250411 | 130000 | 28017401675 | 42100 | 42100 | 42100 | 42050 | 810 |
| 380 | 20250411 | 125900 | 27983312375 | 42100 | 42100 | 42150 | 42050 | 3060 |
| 381 | 20250411 | 125800 | 27854485175 | 42100 | 42150 | 42200 | 42100 | 909 |
| 382 | 20250411 | 125700 | 27816170225 | 42150 | 42200 | 42200 | 42150 | 306 |
| 383 | 20250411 | 125600 | 27803267075 | 42200 | 42200 | 42200 | 42150 | 194 |
| 384 | 20250411 | 125500 | 27795081125 | 42200 | 42250 | 42300 | 42150 | 285 |
| 385 | 20250411 | 125400 | 27783043125 | 42250 | 42250 | 42250 | 42200 | 684 |
| 386 | 20250411 | 125300 | 27754166475 | 42250 | 42300 | 42300 | 42200 | 1328 |
| 387 | 20250411 | 125200 | 27698074575 | 42300 | 42300 | 42300 | 42250 | 97 |
| 388 | 20250411 | 125100 | 27693975425 | 42300 | 42350 | 42400 | 42250 | 1595 |
| 389 | 20250411 | 125000 | 27626502125 | 42350 | 42375 | 42400 | 42300 | 868 |
| 390 | 20250411 | 124900 | 27589745150 | 42350 | 42400 | 42400 | 42350 | 279 |
| 391 | 20250411 | 124800 | 27577922325 | 42400 | 42350 | 42400 | 42300 | 244 |
| 392 | 20250411 | 124700 | 27567584600 | 42350 | 42275 | 42350 | 42250 | 770 |
| 393 | 20250411 | 124600 | 27535034025 | 42250 | 42250 | 42300 | 42250 | 899 |
| 394 | 20250411 | 124500 | 27497010425 | 42250 | 42200 | 42300 | 42200 | 1030 |
| 395 | 20250411 | 124400 | 27453488225 | 42200 | 42150 | 42200 | 42150 | 534 |
| 396 | 20250411 | 124300 | 27430963975 | 42150 | 42200 | 42200 | 42100 | 77 |
| 397 | 20250411 | 124200 | 27427716725 | 42100 | 42100 | 42150 | 42100 | 423 |
| 398 | 20250411 | 124100 | 27409904525 | 42100 | 42000 | 42100 | 42000 | 1590 |
| 399 | 20250411 | 124000 | 27343036425 | 42050 | 42000 | 42050 | 42000 | 6960 |
| 400 | 20250411 | 123900 | 27050693975 | 42000 | 42000 | 42100 | 42000 | 2580 |
| 401 | 20250411 | 123800 | 26942326000 | 42050 | 42100 | 42150 | 42000 | 4258 |
| 402 | 20250411 | 123700 | 26763339550 | 42100 | 42050 | 42100 | 42050 | 695 |
| 403 | 20250411 | 123600 | 26734099000 | 42050 | 42150 | 42150 | 42050 | 3937 |
| 404 | 20250411 | 123500 | 26568441850 | 42200 | 42100 | 42200 | 42100 | 553 |
| 405 | 20250411 | 123400 | 26545150000 | 42100 | 42150 | 42150 | 42100 | 890 |
| 406 | 20250411 | 123300 | 26507679850 | 42150 | 42175 | 42200 | 42100 | 896 |
| 407 | 20250411 | 123200 | 26469939700 | 42200 | 42200 | 42250 | 42100 | 1343 |
| 408 | 20250411 | 123100 | 26413358050 | 42200 | 42175 | 42200 | 42100 | 703 |
| 409 | 20250411 | 123000 | 26383718325 | 42200 | 42200 | 42200 | 42150 | 587 |
| 410 | 20250411 | 122900 | 26358959500 | 42250 | 42200 | 42250 | 42200 | 254 |
| 411 | 20250411 | 122800 | 26348240600 | 42200 | 42200 | 42250 | 42150 | 1322 |
| 412 | 20250411 | 122700 | 26292465350 | 42200 | 42200 | 42250 | 42200 | 1102 |
| 413 | 20250411 | 122600 | 26245959350 | 42250 | 42250 | 42300 | 42250 | 922 |
| 414 | 20250411 | 122500 | 26206999950 | 42250 | 42250 | 42300 | 42250 | 410 |
| 415 | 20250411 | 122400 | 26189662300 | 42250 | 42300 | 42350 | 42250 | 615 |
| 416 | 20250411 | 122300 | 26163660450 | 42300 | 42300 | 42300 | 42250 | 152 |
| 417 | 20250411 | 122200 | 26157235550 | 42300 | 42150 | 42300 | 42150 | 400 |
| 418 | 20250411 | 122100 | 26140364600 | 42150 | 42200 | 42200 | 42100 | 985 |
| 419 | 20250411 | 122000 | 26098886450 | 42100 | 42200 | 42300 | 42100 | 6549 |
| 420 | 20250411 | 121900 | 25822877800 | 42250 | 42300 | 42300 | 42200 | 1236 |
| 421 | 20250411 | 121800 | 25770663850 | 42300 | 42350 | 42350 | 42250 | 379 |
| 422 | 20250411 | 121700 | 25754633825 | 42350 | 42400 | 42500 | 42250 | 540 |
| 423 | 20250411 | 121600 | 25731789825 | 42400 | 42250 | 42400 | 42250 | 312 |
| 424 | 20250411 | 121500 | 25718592375 | 42200 | 42125 | 42200 | 42100 | 905 |
| 425 | 20250411 | 121400 | 25680451150 | 42125 | 42250 | 42300 | 42100 | 1828 |
| 426 | 20250411 | 121300 | 25603360175 | 42200 | 42300 | 42350 | 42200 | 776 |
| 427 | 20250411 | 121200 | 25570569325 | 42350 | 42350 | 42350 | 42300 | 454 |
| 428 | 20250411 | 121100 | 25551360275 | 42350 | 42250 | 42400 | 42250 | 257 |
| 429 | 20250411 | 121000 | 25540485175 | 42450 | 42200 | 42450 | 42100 | 6052 |
| 430 | 20250411 | 120900 | 25285109675 | 42200 | 42400 | 42400 | 42200 | 2294 |
| 431 | 20250411 | 120800 | 25188129975 | 42350 | 42450 | 42500 | 42350 | 381 |
| 432 | 20250411 | 120700 | 25171970275 | 42450 | 42400 | 42600 | 42400 | 1411 |
| 433 | 20250411 | 120600 | 25112061575 | 42400 | 42350 | 42400 | 42300 | 240 |
| 434 | 20250411 | 120500 | 25101905025 | 42400 | 42350 | 42400 | 42300 | 2259 |
| 435 | 20250411 | 120400 | 25006272250 | 42350 | 42400 | 42400 | 42300 | 2670 |
| 436 | 20250411 | 120300 | 24893256450 | 42400 | 42550 | 42550 | 42350 | 4936 |
| 437 | 20250411 | 120200 | 24683562150 | 42550 | 42650 | 42650 | 42550 | 1654 |
| 438 | 20250411 | 120100 | 24613108700 | 42650 | 42750 | 42750 | 42600 | 1600 |
| 439 | 20250411 | 120000 | 24544868600 | 42700 | 42800 | 42850 | 42700 | 1332 |
| 440 | 20250411 | 115900 | 24487957650 | 42800 | 42750 | 42850 | 42700 | 1186 |
| 441 | 20250411 | 115800 | 24437254550 | 42800 | 42850 | 42850 | 42750 | 1104 |
| 442 | 20250411 | 115700 | 24390027150 | 42850 | 42900 | 42900 | 42850 | 348 |
| 443 | 20250411 | 115600 | 24375109950 | 42900 | 42900 | 42900 | 42850 | 814 |
| 444 | 20250411 | 115500 | 24340219600 | 42850 | 42800 | 42900 | 42800 | 1029 |
| 445 | 20250411 | 115400 | 24296122050 | 42850 | 42850 | 42850 | 42800 | 876 |
| 446 | 20250411 | 115300 | 24258610350 | 42850 | 42850 | 42850 | 42850 | 272 |
| 447 | 20250411 | 115200 | 24246955150 | 42850 | 43000 | 43000 | 42850 | 296 |
| 448 | 20250411 | 115100 | 24234259350 | 42900 | 42950 | 43000 | 42900 | 180 |
| 449 | 20250411 | 115000 | 24226527500 | 42950 | 42900 | 42950 | 42850 | 233 |
| 450 | 20250411 | 114900 | 24216524150 | 42900 | 42900 | 42925 | 42850 | 60 |
| 451 | 20250411 | 114800 | 24213950100 | 42900 | 42850 | 42950 | 42800 | 158 |
| 452 | 20250411 | 114700 | 24207178900 | 42900 | 42750 | 43050 | 42750 | 280 |
| 453 | 20250411 | 114600 | 24195189900 | 42750 | 42800 | 42850 | 42750 | 418 |
| 454 | 20250411 | 114500 | 24177317550 | 42750 | 43050 | 43100 | 42750 | 2780 |
| 455 | 20250411 | 114400 | 24058119600 | 43000 | 43050 | 43050 | 43000 | 282 |
| 456 | 20250411 | 114300 | 24045979650 | 43050 | 43000 | 43050 | 43000 | 616 |
| 457 | 20250411 | 114200 | 24019476850 | 43050 | 43050 | 43050 | 43000 | 682 |
| 458 | 20250411 | 114100 | 23990149650 | 43050 | 43050 | 43050 | 43000 | 255 |
| 459 | 20250411 | 114000 | 23979181950 | 43000 | 42850 | 43000 | 42800 | 459 |
| 460 | 20250411 | 113900 | 23959479250 | 42900 | 42850 | 42900 | 42850 | 297 |
| 461 | 20250411 | 113800 | 23946750550 | 42850 | 42800 | 42850 | 42800 | 288 |
| 462 | 20250411 | 113700 | 23934419650 | 42800 | 42800 | 42850 | 42800 | 527 |
| 463 | 20250411 | 113600 | 23911864000 | 42800 | 42850 | 42900 | 42800 | 1306 |
| 464 | 20250411 | 113500 | 23855921150 | 42850 | 42850 | 43000 | 42850 | 930 |
| 465 | 20250411 | 113400 | 23816044400 | 42850 | 42800 | 42900 | 42800 | 342 |
| 466 | 20250411 | 113300 | 23801393100 | 42850 | 42850 | 42925 | 42800 | 1549 |
| 467 | 20250411 | 113200 | 23735053275 | 42800 | 43050 | 43050 | 42800 | 1919 |
| 468 | 20250411 | 113100 | 23652670125 | 43050 | 43000 | 43050 | 43000 | 187 |
| 469 | 20250411 | 113000 | 23644628075 | 43000 | 43000 | 43150 | 42950 | 440 |
| 470 | 20250411 | 112900 | 23625696400 | 43000 | 42950 | 43000 | 42900 | 350 |
| 471 | 20250411 | 112800 | 23610664000 | 43000 | 43100 | 43100 | 42950 | 506 |
| 472 | 20250411 | 112700 | 23588877150 | 43100 | 43250 | 43250 | 43050 | 335 |
| 473 | 20250411 | 112600 | 23574433950 | 43250 | 43100 | 43250 | 43050 | 426 |
| 474 | 20250411 | 112500 | 23556036850 | 43050 | 42950 | 43050 | 42900 | 299 |
| 475 | 20250411 | 112400 | 23543185275 | 42950 | 43000 | 43000 | 42950 | 500 |
| 476 | 20250411 | 112300 | 23521694625 | 43050 | 43050 | 43050 | 43000 | 605 |
| 477 | 20250411 | 112200 | 23495659450 | 43050 | 43300 | 43300 | 43050 | 1370 |
| 478 | 20250411 | 112100 | 23436549975 | 43300 | 43250 | 43400 | 43250 | 3628 |
| 479 | 20250411 | 112000 | 23279347875 | 43250 | 43150 | 43250 | 43100 | 1055 |
| 480 | 20250411 | 111900 | 23233792725 | 43150 | 43050 | 43150 | 43050 | 604 |
| 481 | 20250411 | 111800 | 23207774125 | 43050 | 42950 | 43050 | 42950 | 393 |
| 482 | 20250411 | 111700 | 23190874525 | 42950 | 43000 | 43000 | 42950 | 1158 |
| 483 | 20250411 | 111600 | 23141093075 | 43100 | 43000 | 43150 | 43000 | 1574 |
| 484 | 20250411 | 111500 | 23073306375 | 43000 | 42900 | 43000 | 42850 | 770 |
| 485 | 20250411 | 111400 | 23040228725 | 42850 | 42800 | 42850 | 42800 | 315 |
| 486 | 20250411 | 111300 | 23026732375 | 42750 | 42800 | 42800 | 42750 | 545 |
| 487 | 20250411 | 111200 | 23003420725 | 42750 | 42750 | 42750 | 42700 | 359 |
| 488 | 20250411 | 111100 | 22988074325 | 42750 | 42700 | 42750 | 42650 | 905 |
| 489 | 20250411 | 111000 | 22949427225 | 42700 | 42650 | 42725 | 42600 | 714 |
| 490 | 20250411 | 110900 | 22918975425 | 42650 | 42650 | 42650 | 42600 | 296 |
| 491 | 20250411 | 110800 | 22906363575 | 42600 | 42650 | 42800 | 42550 | 1107 |
| 492 | 20250411 | 110700 | 22859193025 | 42650 | 42750 | 42750 | 42650 | 767 |
| 493 | 20250411 | 110600 | 22826469925 | 42750 | 42800 | 42850 | 42700 | 1230 |
| 494 | 20250411 | 110500 | 22773882175 | 42850 | 43000 | 43050 | 42850 | 1106 |
| 495 | 20250411 | 110400 | 22726354975 | 43100 | 43000 | 43100 | 42950 | 1757 |
| 496 | 20250411 | 110300 | 22650760175 | 43050 | 43150 | 43150 | 43000 | 2042 |
| 497 | 20250411 | 110200 | 22562835925 | 43150 | 43050 | 43150 | 43000 | 1407 |
| 498 | 20250411 | 110100 | 22502213875 | 43050 | 42850 | 43050 | 42850 | 1958 |
| 499 | 20250411 | 110000 | 22418135675 | 42850 | 42800 | 42950 | 42750 | 826 |
| 500 | 20250411 | 105900 | 22382738825 | 42800 | 42800 | 42800 | 42750 | 371 |
| 501 | 20250411 | 105800 | 22366863375 | 42800 | 42700 | 42800 | 42700 | 712 |
| 502 | 20250411 | 105700 | 22336435675 | 42700 | 42600 | 42700 | 42600 | 944 |
| 503 | 20250411 | 105600 | 22296173175 | 42650 | 42750 | 42850 | 42600 | 1023 |
| 504 | 20250411 | 105500 | 22252462325 | 42700 | 42700 | 42750 | 42650 | 558 |
| 505 | 20250411 | 105400 | 22228641625 | 42650 | 42550 | 42700 | 42550 | 829 |
| 506 | 20250411 | 105300 | 22193296175 | 42550 | 42650 | 42650 | 42550 | 688 |
| 507 | 20250411 | 105200 | 22163994075 | 42600 | 42550 | 42600 | 42550 | 771 |
| 508 | 20250411 | 105100 | 22131171175 | 42550 | 42400 | 42550 | 42350 | 2604 |
| 509 | 20250411 | 105000 | 22020688825 | 42350 | 42250 | 42400 | 42250 | 1334 |
| 510 | 20250411 | 104900 | 21964211875 | 42350 | 42250 | 42350 | 42250 | 807 |
| 511 | 20250411 | 104800 | 21930064725 | 42250 | 42100 | 42250 | 42050 | 1677 |
| 512 | 20250411 | 104700 | 21859504825 | 42100 | 42050 | 42100 | 42000 | 1424 |
| 513 | 20250411 | 104600 | 21799625275 | 42050 | 42100 | 42100 | 42050 | 4796 |
| 514 | 20250411 | 104500 | 21597866025 | 42150 | 42200 | 42300 | 42100 | 2255 |
| 515 | 20250411 | 104400 | 21502756475 | 42200 | 42300 | 42350 | 42200 | 481 |
| 516 | 20250411 | 104300 | 21482437325 | 42300 | 42250 | 42300 | 42150 | 5846 |
| 517 | 20250411 | 104200 | 21235519425 | 42250 | 42300 | 42350 | 42250 | 2703 |
| 518 | 20250411 | 104100 | 21121265975 | 42350 | 42300 | 42350 | 42300 | 1122 |
| 519 | 20250411 | 104000 | 21073765275 | 42350 | 42250 | 42350 | 42250 | 973 |
| 520 | 20250411 | 103900 | 21032607275 | 42250 | 42400 | 42400 | 42250 | 2173 |
| 521 | 20250411 | 103800 | 20940615525 | 42400 | 42400 | 42425 | 42350 | 2382 |
| 522 | 20250411 | 103700 | 20839633300 | 42400 | 42400 | 42450 | 42300 | 2343 |
| 523 | 20250411 | 103600 | 20740346800 | 42450 | 42350 | 42450 | 42350 | 3076 |
| 524 | 20250411 | 103500 | 20609911900 | 42350 | 42200 | 42350 | 42200 | 1884 |
| 525 | 20250411 | 103400 | 20530240700 | 42200 | 42100 | 42200 | 42100 | 1555 |
| 526 | 20250411 | 103300 | 20464666750 | 42100 | 42050 | 42200 | 42050 | 2728 |
| 527 | 20250411 | 103200 | 20349769000 | 42050 | 42050 | 42050 | 42000 | 4345 |
| 528 | 20250411 | 103100 | 20167165650 | 42050 | 42100 | 42150 | 42000 | 10813 |
| 529 | 20250411 | 103000 | 19712592975 | 42150 | 42200 | 42350 | 42100 | 4374 |
| 530 | 20250411 | 102900 | 19528168825 | 42200 | 42250 | 42300 | 42150 | 5104 |
| 531 | 20250411 | 102800 | 19312749825 | 42250 | 42300 | 42350 | 42050 | 16142 |
| 532 | 20250411 | 102700 | 18631659775 | 42350 | 42450 | 42500 | 42300 | 7891 |
| 533 | 20250411 | 102600 | 18297330900 | 42500 | 42800 | 42800 | 42500 | 6066 |
| 534 | 20250411 | 102500 | 18038917750 | 42800 | 42850 | 42900 | 42800 | 2648 |
| 535 | 20250411 | 102400 | 17925511550 | 42850 | 43000 | 43000 | 42850 | 919 |
| 536 | 20250411 | 102300 | 17886091850 | 43050 | 43000 | 43100 | 42850 | 2797 |
| 537 | 20250411 | 102200 | 17765866600 | 43050 | 42950 | 43050 | 42950 | 1152 |
| 538 | 20250411 | 102100 | 17716308600 | 43000 | 42900 | 43000 | 42850 | 640 |
| 539 | 20250411 | 102000 | 17688829000 | 42900 | 42800 | 42900 | 42750 | 1312 |
| 540 | 20250411 | 101900 | 17632649150 | 42800 | 42750 | 42850 | 42700 | 2466 |
| 541 | 20250411 | 101800 | 17527126850 | 42750 | 42650 | 42850 | 42650 | 1925 |
| 542 | 20250411 | 101700 | 17444912600 | 42600 | 42550 | 42700 | 42500 | 1326 |
| 543 | 20250411 | 101600 | 17388464000 | 42550 | 42600 | 42600 | 42500 | 2336 |
| 544 | 20250411 | 101500 | 17289104350 | 42550 | 42550 | 42600 | 42500 | 4654 |
| 545 | 20250411 | 101400 | 17091129675 | 42550 | 42650 | 42700 | 42550 | 6075 |
| 546 | 20250411 | 101300 | 16832395850 | 42650 | 43050 | 43050 | 42650 | 6105 |
| 547 | 20250411 | 101200 | 16571204475 | 43000 | 43100 | 43125 | 43000 | 3042 |
| 548 | 20250411 | 101100 | 16440184525 | 43050 | 43100 | 43100 | 43000 | 1087 |
| 549 | 20250411 | 101000 | 16393386725 | 43100 | 43150 | 43175 | 43100 | 1401 |
| 550 | 20250411 | 100900 | 16332983800 | 43150 | 43200 | 43225 | 43150 | 672 |
| 551 | 20250411 | 100800 | 16303968375 | 43200 | 43250 | 43300 | 43200 | 420 |
| 552 | 20250411 | 100700 | 16285808200 | 43250 | 43100 | 43350 | 43100 | 635 |
| 553 | 20250411 | 100600 | 16258372200 | 43100 | 43200 | 43250 | 43100 | 941 |
| 554 | 20250411 | 100500 | 16217791550 | 43150 | 43550 | 43550 | 43150 | 4138 |
| 555 | 20250411 | 100400 | 16038268150 | 43550 | 43550 | 43650 | 43500 | 2438 |
| 556 | 20250411 | 100300 | 15932096500 | 43550 | 43250 | 43550 | 43250 | 3519 |
| 557 | 20250411 | 100200 | 15779459925 | 43300 | 43075 | 43300 | 43050 | 1111 |
| 558 | 20250411 | 100100 | 15731442625 | 43050 | 43250 | 43250 | 42850 | 4381 |
| 559 | 20250411 | 100000 | 15542680625 | 43250 | 43100 | 43250 | 43100 | 2934 |
| 560 | 20250411 | 095900 | 15416031075 | 43100 | 42900 | 43100 | 42800 | 3902 |
| 561 | 20250411 | 095800 | 15248379325 | 42800 | 42750 | 42850 | 42650 | 2055 |
| 562 | 20250411 | 095700 | 15160398800 | 42650 | 42600 | 42750 | 42550 | 3497 |
| 563 | 20250411 | 095600 | 15011324925 | 42600 | 42750 | 42800 | 42600 | 5019 |
| 564 | 20250411 | 095500 | 14797126400 | 42800 | 42850 | 42850 | 42750 | 2363 |
| 565 | 20250411 | 095400 | 14696027850 | 42800 | 42950 | 43000 | 42750 | 5758 |
| 566 | 20250411 | 095300 | 14449150050 | 43000 | 43050 | 43050 | 43000 | 2142 |
| 567 | 20250411 | 095200 | 14357018425 | 43050 | 43100 | 43100 | 43000 | 1431 |
| 568 | 20250411 | 095100 | 14295442050 | 43100 | 43100 | 43100 | 42950 | 2760 |
| 569 | 20250411 | 095000 | 14176710850 | 43050 | 43000 | 43100 | 43000 | 831 |
| 570 | 20250411 | 094900 | 14140947700 | 43000 | 43150 | 43150 | 43000 | 8799 |
| 571 | 20250411 | 094800 | 13762210750 | 43150 | 43250 | 43250 | 43150 | 2379 |
| 572 | 20250411 | 094700 | 13659469650 | 43250 | 43500 | 43500 | 43200 | 2380 |
| 573 | 20250411 | 094600 | 13556335600 | 43500 | 43550 | 43550 | 43500 | 1046 |
| 574 | 20250411 | 094500 | 13510812900 | 43350 | 43300 | 43550 | 43250 | 2237 |
| 575 | 20250411 | 094400 | 13413762950 | 43250 | 43300 | 43300 | 43200 | 3018 |
| 576 | 20250411 | 094300 | 13283250150 | 43300 | 43400 | 43425 | 43300 | 2239 |
| 577 | 20250411 | 094200 | 13186172025 | 43400 | 43500 | 43550 | 43400 | 1866 |
| 578 | 20250411 | 094100 | 13105090975 | 43500 | 43500 | 43550 | 43450 | 626 |
| 579 | 20250411 | 094000 | 13077859475 | 43500 | 43500 | 43750 | 43450 | 2599 |
| 580 | 20250411 | 093900 | 12964666775 | 43500 | 43550 | 43550 | 43450 | 1813 |
| 581 | 20250411 | 093800 | 12885794225 | 43550 | 43600 | 43600 | 43450 | 2006 |
| 582 | 20250411 | 093700 | 12798486825 | 43550 | 43750 | 43800 | 43550 | 2800 |
| 583 | 20250411 | 093600 | 12676205500 | 43750 | 43950 | 44000 | 43750 | 5202 |
| 584 | 20250411 | 093500 | 12447898325 | 44000 | 43950 | 44000 | 43850 | 1294 |
| 585 | 20250411 | 093400 | 12391040075 | 43950 | 43950 | 44000 | 43850 | 2380 |
| 586 | 20250411 | 093300 | 12286485075 | 43950 | 43950 | 44100 | 43800 | 3931 |
| 587 | 20250411 | 093200 | 12113661575 | 44000 | 43850 | 44000 | 43700 | 4402 |
| 588 | 20250411 | 093100 | 11920614775 | 43800 | 43300 | 43825 | 43300 | 9445 |
| 589 | 20250411 | 093000 | 11509135450 | 43250 | 43050 | 43300 | 43000 | 1987 |
| 590 | 20250411 | 092900 | 11423454050 | 43000 | 43000 | 43050 | 42950 | 2150 |
| 591 | 20250411 | 092800 | 11330977375 | 42950 | 43050 | 43100 | 42950 | 4006 |
| 592 | 20250411 | 092700 | 11158659525 | 43100 | 43250 | 43300 | 43100 | 3860 |
| 593 | 20250411 | 092600 | 10992045975 | 43150 | 43450 | 43450 | 43150 | 4921 |
| 594 | 20250411 | 092500 | 10778792325 | 43450 | 43350 | 43500 | 43300 | 6553 |
| 595 | 20250411 | 092400 | 10494348125 | 43300 | 42750 | 43400 | 42750 | 5015 |
| 596 | 20250411 | 092300 | 10278537675 | 42800 | 42650 | 42900 | 42650 | 6471 |
| 597 | 20250411 | 092200 | 10001766125 | 42700 | 42450 | 42800 | 42350 | 13194 |
| 598 | 20250411 | 092100 | 9440578475 | 42450 | 43225 | 43225 | 42250 | 31941 |
| 599 | 20250411 | 092000 | 8076792250 | 43250 | 43650 | 43650 | 43200 | 19648 |
| 600 | 20250411 | 091900 | 7223224100 | 43650 | 43650 | 43650 | 43600 | 2252 |
| 601 | 20250411 | 091800 | 7124934050 | 43650 | 43700 | 43700 | 43600 | 2245 |
| 602 | 20250411 | 091700 | 7026969900 | 43700 | 43650 | 43700 | 43600 | 2658 |
| 603 | 20250411 | 091600 | 6910968900 | 43650 | 43600 | 43700 | 43550 | 4574 |
| 604 | 20250411 | 091500 | 6711332100 | 43650 | 43550 | 43650 | 43500 | 9037 |
| 605 | 20250411 | 091400 | 6317811975 | 43550 | 43950 | 43950 | 43500 | 13591 |
| 606 | 20250411 | 091300 | 5723786975 | 43950 | 44000 | 44050 | 43900 | 5684 |
| 607 | 20250411 | 091200 | 5473901875 | 44050 | 44300 | 44350 | 44000 | 19137 |
| 608 | 20250411 | 091100 | 4631184600 | 44300 | 44450 | 44450 | 44300 | 2116 |
| 609 | 20250411 | 091000 | 4537291075 | 44350 | 44150 | 44550 | 44150 | 2927 |
| 610 | 20250411 | 090900 | 4407277925 | 44150 | 44050 | 44250 | 44000 | 6634 |
| 611 | 20250411 | 090800 | 4114963600 | 44050 | 44150 | 44200 | 44000 | 10554 |
| 612 | 20250411 | 090700 | 3649795700 | 44150 | 44400 | 44500 | 44150 | 7621 |
| 613 | 20250411 | 090600 | 3312137950 | 44400 | 44150 | 44450 | 44150 | 4984 |
| 614 | 20250411 | 090500 | 3091497300 | 44200 | 44650 | 44650 | 44100 | 14479 |
| 615 | 20250411 | 090400 | 2449256275 | 44600 | 44950 | 44950 | 44550 | 7096 |
| 616 | 20250411 | 090300 | 2131702725 | 44950 | 45800 | 45850 | 44900 | 12612 |
| 617 | 20250411 | 090200 | 1559103075 | 45700 | 45900 | 45950 | 45700 | 9288 |
| 618 | 20250411 | 090100 | 1133168525 | 45750 | 46000 | 46250 | 45550 | 13588 |
| 619 | 20250411 | 090000 | 508935550 | 46000 | 45600 | 46000 | 45550 | 9885 |