30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250410 | 181500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 12936 |
| 3 | 20250410 | 181400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 4 | 20250410 | 181300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 5 | 20250410 | 181200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 6 | 20250410 | 181100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 7 | 20250410 | 181000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 8 | 20250410 | 180900 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 9 | 20250410 | 180800 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 10 | 20250410 | 180700 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 11 | 20250410 | 180600 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 12 | 20250410 | 180500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 13 | 20250410 | 180400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 14 | 20250410 | 180300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 15 | 20250410 | 180200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 16 | 20250410 | 180100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 17 | 20250410 | 180000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 18 | 20250410 | 175900 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 19 | 20250410 | 175800 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 20 | 20250410 | 175700 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 21 | 20250410 | 175600 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 22 | 20250410 | 175500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 23 | 20250410 | 175400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 24 | 20250410 | 175300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 25 | 20250410 | 175200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 26 | 20250410 | 175100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 27 | 20250410 | 175000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 28 | 20250410 | 174900 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 29 | 20250410 | 174800 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 30 | 20250410 | 174700 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 31 | 20250410 | 174600 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 32 | 20250410 | 174500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 12936 |
| 33 | 20250410 | 174400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 34 | 20250410 | 174300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 35 | 20250410 | 174200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 36 | 20250410 | 174100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 37 | 20250410 | 174000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 38 | 20250410 | 173900 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 39 | 20250410 | 173800 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 40 | 20250410 | 173700 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 41 | 20250410 | 173600 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 42 | 20250410 | 173500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 43 | 20250410 | 173400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 44 | 20250410 | 173300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 45 | 20250410 | 173200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 46 | 20250410 | 173100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 47 | 20250410 | 173000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 48 | 20250410 | 172900 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 49 | 20250410 | 172800 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 50 | 20250410 | 172700 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 51 | 20250410 | 172600 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 52 | 20250410 | 172500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 53 | 20250410 | 172400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 54 | 20250410 | 172300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 55 | 20250410 | 172200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 56 | 20250410 | 172100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 57 | 20250410 | 172000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 58 | 20250410 | 171900 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 59 | 20250410 | 171800 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 60 | 20250410 | 171700 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 61 | 20250410 | 171600 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 62 | 20250410 | 171500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 12936 |
| 63 | 20250410 | 171400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 64 | 20250410 | 171300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 65 | 20250410 | 171200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 66 | 20250410 | 171100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 67 | 20250410 | 171000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 68 | 20250410 | 170900 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 69 | 20250410 | 170800 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 70 | 20250410 | 170700 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 71 | 20250410 | 170600 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 72 | 20250410 | 170500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 73 | 20250410 | 170400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 74 | 20250410 | 170300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 75 | 20250410 | 170200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 76 | 20250410 | 170100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 77 | 20250410 | 170000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 78 | 20250410 | 165900 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 79 | 20250410 | 165800 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 80 | 20250410 | 165700 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 81 | 20250410 | 165600 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 82 | 20250410 | 165500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 83 | 20250410 | 165400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 84 | 20250410 | 165300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 85 | 20250410 | 165200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 86 | 20250410 | 165100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 87 | 20250410 | 165000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 88 | 20250410 | 164900 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 89 | 20250410 | 164800 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 90 | 20250410 | 164700 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 91 | 20250410 | 164600 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 92 | 20250410 | 164500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 12936 |
| 93 | 20250410 | 164400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 94 | 20250410 | 164300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 95 | 20250410 | 164200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 96 | 20250410 | 164100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 97 | 20250410 | 164000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 98 | 20250410 | 163900 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 99 | 20250410 | 163800 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 100 | 20250410 | 163700 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 101 | 20250410 | 163600 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 102 | 20250410 | 163500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 103 | 20250410 | 163400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 104 | 20250410 | 163300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 105 | 20250410 | 163200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 106 | 20250410 | 163100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 107 | 20250410 | 163000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 108 | 20250410 | 162900 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 109 | 20250410 | 162800 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 110 | 20250410 | 162700 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 111 | 20250410 | 162600 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 112 | 20250410 | 162500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 113 | 20250410 | 162400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 114 | 20250410 | 162300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 115 | 20250410 | 162200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 116 | 20250410 | 162100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 117 | 20250410 | 162000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 118 | 20250410 | 161900 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 119 | 20250410 | 161800 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 120 | 20250410 | 161700 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 121 | 20250410 | 161600 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 122 | 20250410 | 161500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 12936 |
| 123 | 20250410 | 161400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 124 | 20250410 | 161300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 125 | 20250410 | 161200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 126 | 20250410 | 161100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 127 | 20250410 | 161000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 128 | 20250410 | 160900 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 129 | 20250410 | 160800 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 130 | 20250410 | 160700 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 131 | 20250410 | 160600 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 132 | 20250410 | 160500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 133 | 20250410 | 160400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 134 | 20250410 | 160300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 135 | 20250410 | 160200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 136 | 20250410 | 160100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 137 | 20250410 | 160000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 138 | 20250410 | 155900 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 139 | 20250410 | 155800 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 140 | 20250410 | 155700 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 141 | 20250410 | 155600 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 142 | 20250410 | 155500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 143 | 20250410 | 155400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 144 | 20250410 | 155300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 145 | 20250410 | 155200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 146 | 20250410 | 155100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 147 | 20250410 | 155000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 148 | 20250410 | 154900 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 149 | 20250410 | 154800 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 150 | 20250410 | 154700 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 151 | 20250410 | 154600 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 152 | 20250410 | 154500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 12936 |
| 153 | 20250410 | 154400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 154 | 20250410 | 154300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 155 | 20250410 | 154200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 156 | 20250410 | 154100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 157 | 20250410 | 154000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 158 | 20250410 | 153900 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 159 | 20250410 | 153800 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 160 | 20250410 | 153700 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 161 | 20250410 | 153600 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 162 | 20250410 | 153500 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 163 | 20250410 | 153400 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 164 | 20250410 | 153300 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 165 | 20250410 | 153200 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 166 | 20250410 | 153100 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 0 |
| 167 | 20250410 | 153000 | 2753876310 | 14070 | 14070 | 14070 | 14070 | 12936 |
| 168 | 20250410 | 152900 | 2571866790 | 14020 | 14020 | 14020 | 14020 | 0 |
| 169 | 20250410 | 152800 | 2571866790 | 14020 | 14020 | 14020 | 14020 | 0 |
| 170 | 20250410 | 152700 | 2571866790 | 14020 | 14020 | 14020 | 14020 | 0 |
| 171 | 20250410 | 152600 | 2571866790 | 14020 | 14020 | 14020 | 14020 | 0 |
| 172 | 20250410 | 152500 | 2571866790 | 14020 | 14020 | 14020 | 14020 | 0 |
| 173 | 20250410 | 152400 | 2571866790 | 14020 | 14020 | 14020 | 14020 | 0 |
| 174 | 20250410 | 152300 | 2571866790 | 14020 | 14020 | 14020 | 14020 | 0 |
| 175 | 20250410 | 152200 | 2571866790 | 14020 | 14020 | 14020 | 14020 | 0 |
| 176 | 20250410 | 152100 | 2571866790 | 14020 | 14020 | 14020 | 14020 | 0 |
| 177 | 20250410 | 152000 | 2571866790 | 14020 | 14020 | 14020 | 14020 | 0 |
| 178 | 20250410 | 151900 | 2571866790 | 14020 | 14000 | 14020 | 13990 | 161 |
| 179 | 20250410 | 151800 | 2569612650 | 14000 | 14000 | 14000 | 14000 | 120 |
| 180 | 20250410 | 151700 | 2567932650 | 13990 | 14000 | 14000 | 13990 | 60 |
| 181 | 20250410 | 151600 | 2567092860 | 14000 | 14000 | 14000 | 14000 | 11 |
| 182 | 20250410 | 151500 | 2566938860 | 14000 | 14010 | 14010 | 14000 | 285 |
| 183 | 20250410 | 151400 | 2562948810 | 14010 | 14010 | 14010 | 14010 | 25 |
| 184 | 20250410 | 151300 | 2562598560 | 14010 | 14010 | 14010 | 13990 | 342 |
| 185 | 20250410 | 151200 | 2557809830 | 14010 | 14010 | 14010 | 13990 | 77 |
| 186 | 20250410 | 151100 | 2556731700 | 14010 | 14000 | 14010 | 14000 | 176 |
| 187 | 20250410 | 151000 | 2554267420 | 14010 | 14010 | 14010 | 14000 | 439 |
| 188 | 20250410 | 150900 | 2548121370 | 14010 | 14010 | 14010 | 14000 | 566 |
| 189 | 20250410 | 150800 | 2540191760 | 14010 | 14000 | 14010 | 13990 | 152 |
| 190 | 20250410 | 150700 | 2538063710 | 14000 | 14010 | 14010 | 14000 | 103 |
| 191 | 20250410 | 150600 | 2536621410 | 14010 | 14010 | 14010 | 14000 | 250 |
| 192 | 20250410 | 150500 | 2533121120 | 14010 | 14010 | 14010 | 14000 | 103 |
| 193 | 20250410 | 150400 | 2531678110 | 14010 | 14010 | 14010 | 13990 | 274 |
| 194 | 20250410 | 150300 | 2527839610 | 14000 | 14010 | 14010 | 13990 | 258 |
| 195 | 20250410 | 150200 | 2524226470 | 14010 | 14010 | 14010 | 14010 | 2 |
| 196 | 20250410 | 150100 | 2524198450 | 14010 | 14000 | 14010 | 13990 | 139 |
| 197 | 20250410 | 150000 | 2522252600 | 14000 | 13990 | 14010 | 13990 | 564 |
| 198 | 20250410 | 145900 | 2514361580 | 14000 | 13990 | 14000 | 13980 | 327 |
| 199 | 20250410 | 145800 | 2509785660 | 13990 | 13990 | 14000 | 13990 | 418 |
| 200 | 20250410 | 145700 | 2503937710 | 13990 | 14000 | 14010 | 13990 | 529 |
| 201 | 20250410 | 145600 | 2496534130 | 13990 | 14000 | 14010 | 13990 | 450 |
| 202 | 20250410 | 145500 | 2490234530 | 14000 | 14000 | 14010 | 14000 | 465 |
| 203 | 20250410 | 145400 | 2483722010 | 13990 | 13990 | 14000 | 13990 | 576 |
| 204 | 20250410 | 145300 | 2475660760 | 14000 | 13990 | 14000 | 13980 | 743 |
| 205 | 20250410 | 145200 | 2465264980 | 13990 | 13980 | 13990 | 13980 | 387 |
| 206 | 20250410 | 145100 | 2459853330 | 13980 | 13990 | 13990 | 13980 | 406 |
| 207 | 20250410 | 145000 | 2454176900 | 14000 | 13990 | 14000 | 13990 | 195 |
| 208 | 20250410 | 144900 | 2451448290 | 14010 | 13990 | 14010 | 13990 | 863 |
| 209 | 20250410 | 144800 | 2439370240 | 13990 | 13980 | 14000 | 13980 | 589 |
| 210 | 20250410 | 144700 | 2431131830 | 13990 | 13990 | 14000 | 13980 | 453 |
| 211 | 20250410 | 144600 | 2424796350 | 14000 | 14000 | 14000 | 13990 | 453 |
| 212 | 20250410 | 144500 | 2418458550 | 13980 | 13990 | 14000 | 13980 | 532 |
| 213 | 20250410 | 144400 | 2411018340 | 14000 | 14000 | 14000 | 14000 | 237 |
| 214 | 20250410 | 144300 | 2407700340 | 14000 | 14000 | 14000 | 14000 | 328 |
| 215 | 20250410 | 144200 | 2403108340 | 14000 | 14000 | 14000 | 13990 | 670 |
| 216 | 20250410 | 144100 | 2393732320 | 14000 | 13980 | 14000 | 13980 | 436 |
| 217 | 20250410 | 144000 | 2387632040 | 13980 | 14000 | 14000 | 13980 | 637 |
| 218 | 20250410 | 143900 | 2378721270 | 14000 | 13980 | 14000 | 13980 | 596 |
| 219 | 20250410 | 143800 | 2370386230 | 14000 | 14000 | 14000 | 13990 | 370 |
| 220 | 20250410 | 143700 | 2365209650 | 13990 | 14000 | 14000 | 13980 | 487 |
| 221 | 20250410 | 143600 | 2358400520 | 14000 | 14000 | 14000 | 13990 | 109 |
| 222 | 20250410 | 143500 | 2356875340 | 14000 | 13990 | 14000 | 13980 | 668 |
| 223 | 20250410 | 143400 | 2347532220 | 13980 | 14000 | 14000 | 13980 | 374 |
| 224 | 20250410 | 143300 | 2342300780 | 14000 | 14000 | 14000 | 13990 | 458 |
| 225 | 20250410 | 143200 | 2335892920 | 14000 | 13990 | 14000 | 13980 | 560 |
| 226 | 20250410 | 143100 | 2328058790 | 13990 | 14000 | 14000 | 13980 | 342 |
| 227 | 20250410 | 143000 | 2323274810 | 14000 | 14000 | 14000 | 13980 | 350 |
| 228 | 20250410 | 142900 | 2318380810 | 13980 | 14000 | 14000 | 13980 | 470 |
| 229 | 20250410 | 142800 | 2311805620 | 14000 | 14010 | 14010 | 13990 | 578 |
| 230 | 20250410 | 142700 | 2303717380 | 14010 | 14000 | 14020 | 14000 | 494 |
| 231 | 20250410 | 142600 | 2296793930 | 14000 | 14000 | 14010 | 13990 | 628 |
| 232 | 20250410 | 142500 | 2288002660 | 14000 | 14010 | 14010 | 14000 | 408 |
| 233 | 20250410 | 142400 | 2282290500 | 14010 | 14000 | 14010 | 13980 | 701 |
| 234 | 20250410 | 142300 | 2272477930 | 14000 | 14000 | 14000 | 13980 | 398 |
| 235 | 20250410 | 142200 | 2266912350 | 14000 | 14000 | 14000 | 13980 | 167 |
| 236 | 20250410 | 142100 | 2264576250 | 14000 | 13990 | 14010 | 13980 | 672 |
| 237 | 20250410 | 142000 | 2255175530 | 14010 | 14000 | 14010 | 13980 | 517 |
| 238 | 20250410 | 141900 | 2247942130 | 14000 | 13980 | 14000 | 13980 | 519 |
| 239 | 20250410 | 141800 | 2240683620 | 13990 | 13990 | 14000 | 13980 | 492 |
| 240 | 20250410 | 141700 | 2233803060 | 13990 | 14000 | 14000 | 13990 | 231 |
| 241 | 20250410 | 141600 | 2230571250 | 14000 | 14000 | 14000 | 14000 | 394 |
| 242 | 20250410 | 141500 | 2225055250 | 14000 | 13990 | 14010 | 13990 | 748 |
| 243 | 20250410 | 141400 | 2214586470 | 13990 | 13990 | 14010 | 13990 | 474 |
| 244 | 20250410 | 141300 | 2207954810 | 14010 | 14010 | 14010 | 13990 | 304 |
| 245 | 20250410 | 141200 | 2203699650 | 14010 | 14010 | 14010 | 13990 | 220 |
| 246 | 20250410 | 141100 | 2200620710 | 14010 | 14000 | 14020 | 14000 | 833 |
| 247 | 20250410 | 141000 | 2188956680 | 14000 | 13990 | 14000 | 13980 | 462 |
| 248 | 20250410 | 140900 | 2182492790 | 13980 | 14000 | 14000 | 13980 | 564 |
| 249 | 20250410 | 140800 | 2174604600 | 14000 | 13990 | 14000 | 13990 | 407 |
| 250 | 20250410 | 140700 | 2168909960 | 14000 | 13990 | 14000 | 13970 | 624 |
| 251 | 20250410 | 140600 | 2160185720 | 13990 | 13970 | 14000 | 13970 | 517 |
| 252 | 20250410 | 140500 | 2152954390 | 13990 | 13980 | 13990 | 13980 | 398 |
| 253 | 20250410 | 140400 | 2147389910 | 13990 | 14000 | 14000 | 13980 | 369 |
| 254 | 20250410 | 140300 | 2142229680 | 13990 | 14000 | 14000 | 13980 | 593 |
| 255 | 20250410 | 140200 | 2133933890 | 13980 | 14010 | 14010 | 13980 | 306 |
| 256 | 20250410 | 140100 | 2129654770 | 14010 | 13990 | 14010 | 13980 | 689 |
| 257 | 20250410 | 140000 | 2120017500 | 13990 | 13990 | 13990 | 13970 | 702 |
| 258 | 20250410 | 135900 | 2110198980 | 13980 | 13990 | 13990 | 13980 | 214 |
| 259 | 20250410 | 135800 | 2107207240 | 13980 | 13980 | 13990 | 13980 | 500 |
| 260 | 20250410 | 135700 | 2100216810 | 13990 | 14000 | 14000 | 13980 | 236 |
| 261 | 20250410 | 135600 | 2096916860 | 14000 | 13980 | 14000 | 13970 | 863 |
| 262 | 20250410 | 135500 | 2084854170 | 13970 | 13990 | 13990 | 13970 | 288 |
| 263 | 20250410 | 135400 | 2080830410 | 13990 | 13970 | 13990 | 13970 | 469 |
| 264 | 20250410 | 135300 | 2074276040 | 13990 | 13970 | 13990 | 13970 | 398 |
| 265 | 20250410 | 135200 | 2068714330 | 13980 | 14000 | 14000 | 13980 | 303 |
| 266 | 20250410 | 135100 | 2064477860 | 14000 | 14000 | 14000 | 13980 | 566 |
| 267 | 20250410 | 135000 | 2056562550 | 14000 | 13990 | 14000 | 13980 | 471 |
| 268 | 20250410 | 134900 | 2049973390 | 13990 | 14000 | 14020 | 13990 | 468 |
| 269 | 20250410 | 134800 | 2043421130 | 14000 | 13980 | 14000 | 13980 | 754 |
| 270 | 20250410 | 134700 | 2032876260 | 13980 | 13980 | 14000 | 13980 | 386 |
| 271 | 20250410 | 134600 | 2027478670 | 13990 | 13990 | 13990 | 13970 | 519 |
| 272 | 20250410 | 134500 | 2020224790 | 13990 | 13980 | 13990 | 13970 | 366 |
| 273 | 20250410 | 134400 | 2015108260 | 13980 | 13990 | 13990 | 13980 | 1172 |
| 274 | 20250410 | 134300 | 1998723580 | 13990 | 13990 | 14000 | 13980 | 274 |
| 275 | 20250410 | 134200 | 1994891420 | 13990 | 13970 | 13990 | 13970 | 676 |
| 276 | 20250410 | 134100 | 1985441660 | 13980 | 13970 | 13980 | 13970 | 329 |
| 277 | 20250410 | 134000 | 1980845510 | 13980 | 13970 | 13980 | 13960 | 644 |
| 278 | 20250410 | 133900 | 1971849170 | 13970 | 13990 | 13990 | 13970 | 170 |
| 279 | 20250410 | 133800 | 1969473590 | 13990 | 13970 | 14000 | 13960 | 838 |
| 280 | 20250410 | 133700 | 1957763370 | 13970 | 13950 | 13970 | 13950 | 179 |
| 281 | 20250410 | 133600 | 1955265460 | 13980 | 13960 | 13980 | 13950 | 779 |
| 282 | 20250410 | 133500 | 1944384360 | 13960 | 13970 | 13980 | 13960 | 302 |
| 283 | 20250410 | 133400 | 1940167300 | 13970 | 13980 | 13980 | 13970 | 486 |
| 284 | 20250410 | 133300 | 1933377750 | 13980 | 13970 | 13980 | 13970 | 703 |
| 285 | 20250410 | 133200 | 1923551650 | 13970 | 13970 | 13980 | 13970 | 462 |
| 286 | 20250410 | 133100 | 1917097490 | 13990 | 13990 | 13990 | 13990 | 3 |
| 287 | 20250410 | 133000 | 1917055520 | 13970 | 13980 | 13990 | 13970 | 630 |
| 288 | 20250410 | 132900 | 1908250020 | 13970 | 14000 | 14000 | 13970 | 617 |
| 289 | 20250410 | 132800 | 1899623310 | 14000 | 13980 | 14000 | 13980 | 199 |
| 290 | 20250410 | 132700 | 1896840030 | 13980 | 13970 | 13980 | 13970 | 573 |
| 291 | 20250410 | 132600 | 1888831720 | 13970 | 13980 | 13980 | 13960 | 557 |
| 292 | 20250410 | 132500 | 1881053490 | 13960 | 13980 | 13980 | 13960 | 455 |
| 293 | 20250410 | 132400 | 1874697490 | 13980 | 13960 | 13990 | 13960 | 978 |
| 294 | 20250410 | 132300 | 1861034470 | 13960 | 13970 | 13980 | 13960 | 1163 |
| 295 | 20250410 | 132200 | 1844787900 | 13970 | 14000 | 14000 | 13970 | 317 |
| 296 | 20250410 | 132100 | 1840359360 | 13980 | 14000 | 14000 | 13980 | 329 |
| 297 | 20250410 | 132000 | 1835758680 | 13990 | 13980 | 14000 | 13980 | 588 |
| 298 | 20250410 | 131900 | 1827536810 | 13980 | 13970 | 13990 | 13970 | 789 |
| 299 | 20250410 | 131800 | 1816513790 | 13970 | 14000 | 14000 | 13970 | 432 |
| 300 | 20250410 | 131700 | 1810476220 | 14000 | 13990 | 14000 | 13970 | 442 |
| 301 | 20250410 | 131600 | 1804294990 | 13980 | 13980 | 14000 | 13980 | 596 |
| 302 | 20250410 | 131500 | 1795960540 | 13980 | 14010 | 14010 | 13970 | 252 |
| 303 | 20250410 | 131400 | 1792436850 | 14010 | 14010 | 14010 | 13990 | 247 |
| 304 | 20250410 | 131300 | 1788980620 | 14010 | 14000 | 14010 | 13990 | 634 |
| 305 | 20250410 | 131200 | 1780106420 | 14000 | 13990 | 14000 | 13970 | 704 |
| 306 | 20250410 | 131100 | 1770259070 | 13990 | 13980 | 14000 | 13980 | 406 |
| 307 | 20250410 | 131000 | 1764580920 | 14000 | 14010 | 14010 | 13980 | 187 |
| 308 | 20250410 | 130900 | 1761965390 | 14010 | 14000 | 14020 | 13970 | 724 |
| 309 | 20250410 | 130800 | 1751837070 | 14000 | 14000 | 14000 | 13970 | 175 |
| 310 | 20250410 | 130700 | 1749389510 | 14000 | 14010 | 14010 | 13980 | 698 |
| 311 | 20250410 | 130600 | 1739622990 | 14010 | 14010 | 14010 | 13980 | 254 |
| 312 | 20250410 | 130500 | 1736070810 | 14010 | 14000 | 14010 | 13980 | 732 |
| 313 | 20250410 | 130400 | 1725829750 | 14000 | 14000 | 14000 | 13980 | 473 |
| 314 | 20250410 | 130300 | 1719214240 | 14000 | 14000 | 14000 | 13980 | 137 |
| 315 | 20250410 | 130200 | 1717298420 | 14000 | 13980 | 14000 | 13980 | 637 |
| 316 | 20250410 | 130100 | 1708389560 | 14000 | 14010 | 14010 | 13990 | 226 |
| 317 | 20250410 | 130000 | 1705226750 | 14010 | 14000 | 14010 | 13980 | 505 |
| 318 | 20250410 | 125900 | 1698161840 | 14000 | 13990 | 14000 | 13980 | 242 |
| 319 | 20250410 | 125800 | 1694776720 | 14000 | 13980 | 14010 | 13980 | 499 |
| 320 | 20250410 | 125700 | 1687795360 | 14000 | 14000 | 14010 | 14000 | 404 |
| 321 | 20250410 | 125600 | 1682139310 | 13970 | 14000 | 14010 | 13970 | 471 |
| 322 | 20250410 | 125500 | 1675546670 | 14010 | 13980 | 14010 | 13970 | 874 |
| 323 | 20250410 | 125400 | 1663322030 | 13990 | 13990 | 14010 | 13970 | 181 |
| 324 | 20250410 | 125300 | 1660790860 | 13990 | 14010 | 14010 | 13990 | 246 |
| 325 | 20250410 | 125200 | 1657349280 | 14020 | 13990 | 14020 | 13980 | 512 |
| 326 | 20250410 | 125100 | 1650183950 | 14000 | 14000 | 14000 | 13980 | 617 |
| 327 | 20250410 | 125000 | 1641557420 | 13990 | 13980 | 14000 | 13960 | 677 |
| 328 | 20250410 | 124900 | 1632095540 | 13970 | 13970 | 13980 | 13960 | 404 |
| 329 | 20250410 | 124800 | 1626452190 | 13980 | 13990 | 13990 | 13970 | 503 |
| 330 | 20250410 | 124700 | 1619422310 | 13990 | 13990 | 13990 | 13970 | 464 |
| 331 | 20250410 | 124600 | 1612935680 | 13990 | 13960 | 14000 | 13960 | 280 |
| 332 | 20250410 | 124500 | 1609023680 | 13980 | 13980 | 13980 | 13960 | 937 |
| 333 | 20250410 | 124400 | 1595932140 | 13980 | 13980 | 13980 | 13960 | 349 |
| 334 | 20250410 | 124300 | 1591057360 | 13960 | 13990 | 13990 | 13960 | 215 |
| 335 | 20250410 | 124200 | 1588054070 | 13990 | 13980 | 13990 | 13970 | 309 |
| 336 | 20250410 | 124100 | 1583735240 | 13990 | 13980 | 13990 | 13960 | 842 |
| 337 | 20250410 | 124000 | 1571967040 | 13980 | 13980 | 13980 | 13970 | 273 |
| 338 | 20250410 | 123900 | 1568152960 | 13980 | 13990 | 13990 | 13970 | 198 |
| 339 | 20250410 | 123800 | 1565386410 | 13990 | 13980 | 13990 | 13960 | 593 |
| 340 | 20250410 | 123700 | 1557100810 | 13980 | 13980 | 13980 | 13960 | 374 |
| 341 | 20250410 | 123600 | 1551877070 | 13980 | 13960 | 13980 | 13960 | 619 |
| 342 | 20250410 | 123500 | 1543229430 | 13980 | 13990 | 13990 | 13980 | 27 |
| 343 | 20250410 | 123400 | 1542851960 | 13960 | 13980 | 13980 | 13960 | 562 |
| 344 | 20250410 | 123300 | 1535001060 | 13970 | 13980 | 13990 | 13970 | 610 |
| 345 | 20250410 | 123200 | 1526473930 | 13980 | 13970 | 13980 | 13950 | 515 |
| 346 | 20250410 | 123100 | 1519282550 | 13970 | 13950 | 13980 | 13950 | 492 |
| 347 | 20250410 | 123000 | 1512413090 | 13980 | 13980 | 13980 | 13980 | 443 |
| 348 | 20250410 | 122900 | 1506219950 | 13980 | 13970 | 13980 | 13950 | 820 |
| 349 | 20250410 | 122800 | 1494770700 | 13970 | 13970 | 13970 | 13950 | 373 |
| 350 | 20250410 | 122700 | 1489565070 | 13970 | 13970 | 13970 | 13960 | 377 |
| 351 | 20250410 | 122600 | 1484301810 | 13980 | 13970 | 13980 | 13960 | 482 |
| 352 | 20250410 | 122500 | 1477569960 | 13960 | 13970 | 13970 | 13960 | 316 |
| 353 | 20250410 | 122400 | 1473158420 | 13970 | 13970 | 13980 | 13960 | 595 |
| 354 | 20250410 | 122300 | 1464845310 | 13980 | 13990 | 13990 | 13980 | 121 |
| 355 | 20250410 | 122200 | 1463153680 | 13980 | 13960 | 13990 | 13960 | 733 |
| 356 | 20250410 | 122100 | 1452911940 | 13980 | 13960 | 13980 | 13960 | 627 |
| 357 | 20250410 | 122000 | 1444153890 | 13980 | 13990 | 13990 | 13960 | 260 |
| 358 | 20250410 | 121900 | 1440522200 | 14000 | 14000 | 14030 | 14000 | 43 |
| 359 | 20250410 | 121800 | 1439920020 | 14020 | 13970 | 14020 | 13960 | 1242 |
| 360 | 20250410 | 121700 | 1422550740 | 13980 | 13970 | 13980 | 13960 | 528 |
| 361 | 20250410 | 121600 | 1415175350 | 13980 | 13950 | 13990 | 13950 | 685 |
| 362 | 20250410 | 121500 | 1405604840 | 13960 | 13970 | 13970 | 13950 | 269 |
| 363 | 20250410 | 121400 | 1401851940 | 13960 | 13970 | 13970 | 13950 | 334 |
| 364 | 20250410 | 121300 | 1397190810 | 13950 | 13980 | 13980 | 13950 | 577 |
| 365 | 20250410 | 121200 | 1389135620 | 13980 | 13970 | 13980 | 13960 | 148 |
| 366 | 20250410 | 121100 | 1387069030 | 13970 | 13980 | 13980 | 13970 | 264 |
| 367 | 20250410 | 121000 | 1383380780 | 13980 | 13980 | 13990 | 13970 | 622 |
| 368 | 20250410 | 120900 | 1374685100 | 13980 | 13980 | 13980 | 13940 | 1056 |
| 369 | 20250410 | 120800 | 1359932630 | 13970 | 13940 | 13970 | 13940 | 505 |
| 370 | 20250410 | 120700 | 1352885160 | 13970 | 13970 | 13970 | 13940 | 248 |
| 371 | 20250410 | 120600 | 1349424690 | 13940 | 13970 | 13970 | 13940 | 521 |
| 372 | 20250410 | 120500 | 1342154920 | 13940 | 13960 | 13970 | 13940 | 439 |
| 373 | 20250410 | 120400 | 1336031220 | 13970 | 13960 | 13970 | 13950 | 280 |
| 374 | 20250410 | 120300 | 1332124310 | 13960 | 13960 | 13960 | 13950 | 469 |
| 375 | 20250410 | 120200 | 1325579960 | 13930 | 13960 | 13960 | 13930 | 533 |
| 376 | 20250410 | 120100 | 1318144990 | 13960 | 13950 | 13980 | 13950 | 206 |
| 377 | 20250410 | 120000 | 1315271120 | 13950 | 13950 | 13950 | 13930 | 536 |
| 378 | 20250410 | 115900 | 1307800540 | 13950 | 13960 | 13960 | 13940 | 468 |
| 379 | 20250410 | 115800 | 1301271130 | 13980 | 13970 | 14000 | 13970 | 554 |
| 380 | 20250410 | 115700 | 1293520710 | 13960 | 13980 | 13980 | 13950 | 223 |
| 381 | 20250410 | 115600 | 1290409300 | 13980 | 14000 | 14000 | 13950 | 812 |
| 382 | 20250410 | 115500 | 1279071770 | 14000 | 13980 | 14000 | 13960 | 789 |
| 383 | 20250410 | 115400 | 1268045130 | 13990 | 13980 | 13990 | 13980 | 390 |
| 384 | 20250410 | 115300 | 1262592860 | 13980 | 13990 | 14000 | 13980 | 27 |
| 385 | 20250410 | 115200 | 1262215030 | 13990 | 13980 | 13990 | 13960 | 821 |
| 386 | 20250410 | 115100 | 1250744150 | 13960 | 13980 | 13980 | 13960 | 213 |
| 387 | 20250410 | 115000 | 1247770240 | 13990 | 13970 | 13990 | 13960 | 1205 |
| 388 | 20250410 | 114900 | 1230928080 | 13970 | 13960 | 13970 | 13960 | 372 |
| 389 | 20250410 | 114800 | 1225734660 | 13960 | 13950 | 13960 | 13940 | 628 |
| 390 | 20250410 | 114700 | 1216971760 | 13950 | 13940 | 13960 | 13940 | 224 |
| 391 | 20250410 | 114600 | 1213847970 | 13950 | 13950 | 13950 | 13920 | 234 |
| 392 | 20250410 | 114500 | 1210588330 | 13950 | 13940 | 13950 | 13920 | 678 |
| 393 | 20250410 | 114400 | 1201133700 | 13950 | 13940 | 13960 | 13940 | 261 |
| 394 | 20250410 | 114300 | 1197494780 | 13940 | 13940 | 13940 | 13930 | 439 |
| 395 | 20250410 | 114200 | 1191375220 | 13950 | 13940 | 13950 | 13920 | 859 |
| 396 | 20250410 | 114100 | 1179404060 | 13920 | 13940 | 13950 | 13910 | 380 |
| 397 | 20250410 | 114000 | 1174110080 | 13940 | 13940 | 13950 | 13940 | 424 |
| 398 | 20250410 | 113900 | 1168199480 | 13940 | 13950 | 13950 | 13940 | 163 |
| 399 | 20250410 | 113800 | 1165927210 | 13940 | 13960 | 13970 | 13940 | 521 |
| 400 | 20250410 | 113700 | 1158659410 | 13960 | 13960 | 13970 | 13960 | 434 |
| 401 | 20250410 | 113600 | 1152600730 | 13970 | 13970 | 13980 | 13960 | 126 |
| 402 | 20250410 | 113500 | 1150840510 | 13970 | 13960 | 13980 | 13960 | 693 |
| 403 | 20250410 | 113400 | 1141161840 | 13960 | 13960 | 13970 | 13950 | 357 |
| 404 | 20250410 | 113300 | 1136179280 | 13980 | 13980 | 13980 | 13960 | 302 |
| 405 | 20250410 | 113200 | 1131961960 | 13980 | 13980 | 13980 | 13960 | 828 |
| 406 | 20250410 | 113100 | 1120393140 | 13990 | 14000 | 14000 | 13980 | 186 |
| 407 | 20250410 | 113000 | 1117792310 | 14000 | 13970 | 14000 | 13960 | 701 |
| 408 | 20250410 | 112900 | 1107997510 | 13940 | 13960 | 13970 | 13940 | 383 |
| 409 | 20250410 | 112800 | 1102653830 | 13970 | 13950 | 13970 | 13950 | 689 |
| 410 | 20250410 | 112700 | 1093038160 | 13960 | 13970 | 13970 | 13960 | 284 |
| 411 | 20250410 | 112600 | 1089072810 | 13960 | 13960 | 13980 | 13950 | 514 |
| 412 | 20250410 | 112500 | 1081894250 | 13980 | 13990 | 13990 | 13960 | 399 |
| 413 | 20250410 | 112400 | 1076319220 | 13980 | 14000 | 14000 | 13980 | 305 |
| 414 | 20250410 | 112300 | 1072052850 | 14000 | 14000 | 14010 | 13990 | 363 |
| 415 | 20250410 | 112200 | 1066970380 | 14000 | 13980 | 14010 | 13970 | 849 |
| 416 | 20250410 | 112100 | 1055102890 | 13970 | 13970 | 13990 | 13970 | 392 |
| 417 | 20250410 | 112000 | 1049624020 | 13960 | 13980 | 13980 | 13950 | 539 |
| 418 | 20250410 | 111900 | 1042092890 | 13980 | 13980 | 13980 | 13950 | 364 |
| 419 | 20250410 | 111800 | 1037010440 | 13980 | 13980 | 13980 | 13960 | 611 |
| 420 | 20250410 | 111700 | 1028478870 | 13980 | 13940 | 13980 | 13940 | 791 |
| 421 | 20250410 | 111600 | 1017441210 | 13940 | 13950 | 13950 | 13930 | 474 |
| 422 | 20250410 | 111500 | 1010834320 | 13950 | 14010 | 14010 | 13950 | 415 |
| 423 | 20250410 | 111400 | 1005032750 | 14020 | 13960 | 14020 | 13920 | 1053 |
| 424 | 20250410 | 111300 | 990322580 | 13920 | 13920 | 13960 | 13920 | 193 |
| 425 | 20250410 | 111200 | 987635940 | 13960 | 13920 | 13970 | 13920 | 502 |
| 426 | 20250410 | 111100 | 980633470 | 13960 | 13950 | 13970 | 13930 | 366 |
| 427 | 20250410 | 111000 | 975525340 | 13930 | 13960 | 13960 | 13930 | 236 |
| 428 | 20250410 | 110900 | 972234890 | 13960 | 13960 | 13960 | 13930 | 488 |
| 429 | 20250410 | 110800 | 965429440 | 13960 | 13960 | 13970 | 13930 | 501 |
| 430 | 20250410 | 110700 | 958445090 | 13960 | 13970 | 13970 | 13920 | 899 |
| 431 | 20250410 | 110600 | 945904400 | 13960 | 13970 | 13970 | 13960 | 215 |
| 432 | 20250410 | 110500 | 942902800 | 13960 | 13980 | 13980 | 13960 | 441 |
| 433 | 20250410 | 110400 | 936745870 | 13960 | 13990 | 13990 | 13960 | 210 |
| 434 | 20250410 | 110300 | 933812890 | 13960 | 13960 | 14030 | 13960 | 320 |
| 435 | 20250410 | 110200 | 929342880 | 14040 | 13970 | 14040 | 13970 | 639 |
| 436 | 20250410 | 110100 | 920398140 | 13960 | 13980 | 13980 | 13960 | 503 |
| 437 | 20250410 | 110000 | 913373930 | 13970 | 14000 | 14000 | 13970 | 488 |
| 438 | 20250410 | 105900 | 906551960 | 14000 | 13990 | 14000 | 13980 | 384 |
| 439 | 20250410 | 105800 | 901180190 | 13990 | 13990 | 14000 | 13990 | 340 |
| 440 | 20250410 | 105700 | 896423480 | 13990 | 14000 | 14000 | 13980 | 705 |
| 441 | 20250410 | 105600 | 886558020 | 13990 | 13990 | 13990 | 13980 | 416 |
| 442 | 20250410 | 105500 | 880740630 | 14000 | 13990 | 14000 | 13970 | 393 |
| 443 | 20250410 | 105400 | 875244430 | 13990 | 13970 | 13990 | 13970 | 560 |
| 444 | 20250410 | 105300 | 867415550 | 13980 | 13980 | 13990 | 13960 | 472 |
| 445 | 20250410 | 105200 | 860817040 | 13960 | 13990 | 13990 | 13960 | 353 |
| 446 | 20250410 | 105100 | 855886430 | 14000 | 14020 | 14020 | 14000 | 187 |
| 447 | 20250410 | 105000 | 853267590 | 14020 | 14000 | 14020 | 13990 | 868 |
| 448 | 20250410 | 104900 | 841116680 | 14000 | 13975 | 14000 | 13975 | 972 |
| 449 | 20250410 | 104800 | 827524450 | 13975 | 13990 | 13990 | 13960 | 132 |
| 450 | 20250410 | 104700 | 825680250 | 13990 | 14020 | 14020 | 13990 | 331 |
| 451 | 20250410 | 104600 | 821043490 | 14020 | 14020 | 14040 | 14010 | 609 |
| 452 | 20250410 | 104500 | 812506180 | 14010 | 13980 | 14020 | 13980 | 211 |
| 453 | 20250410 | 104400 | 809551830 | 14020 | 14040 | 14040 | 14020 | 319 |
| 454 | 20250410 | 104300 | 805078320 | 14030 | 14050 | 14050 | 14030 | 506 |
| 455 | 20250410 | 104200 | 797973520 | 14050 | 14060 | 14070 | 14050 | 152 |
| 456 | 20250410 | 104100 | 795837050 | 14060 | 14050 | 14070 | 14050 | 397 |
| 457 | 20250410 | 104000 | 790256510 | 14060 | 14050 | 14060 | 14050 | 215 |
| 458 | 20250410 | 103900 | 787235710 | 14050 | 13990 | 14050 | 13990 | 2684 |
| 459 | 20250410 | 103800 | 749614630 | 13980 | 13980 | 13990 | 13980 | 87 |
| 460 | 20250410 | 103700 | 748398340 | 13990 | 13980 | 13990 | 13980 | 3 |
| 461 | 20250410 | 103600 | 748356380 | 13970 | 13950 | 13970 | 13940 | 917 |
| 462 | 20250410 | 103500 | 735563640 | 13940 | 13950 | 13950 | 13940 | 139 |
| 463 | 20250410 | 103400 | 733625900 | 13950 | 13950 | 13950 | 13950 | 4 |
| 464 | 20250410 | 103300 | 733570100 | 13970 | 13970 | 13970 | 13970 | 75 |
| 465 | 20250410 | 103200 | 732522350 | 13970 | 13950 | 13970 | 13940 | 252 |
| 466 | 20250410 | 103100 | 729005250 | 13940 | 13940 | 13940 | 13930 | 421 |
| 467 | 20250410 | 103000 | 723137370 | 13940 | 13930 | 13940 | 13930 | 84 |
| 468 | 20250410 | 102900 | 721967240 | 13940 | 13940 | 13940 | 13930 | 453 |
| 469 | 20250410 | 102800 | 715655000 | 13940 | 13930 | 13940 | 13930 | 393 |
| 470 | 20250410 | 102700 | 710180480 | 13900 | 13910 | 13930 | 13900 | 174 |
| 471 | 20250410 | 102600 | 707761620 | 13900 | 13930 | 13930 | 13890 | 356 |
| 472 | 20250410 | 102500 | 702812950 | 13930 | 13940 | 13940 | 13930 | 456 |
| 473 | 20250410 | 102400 | 696458580 | 13930 | 13890 | 13930 | 13890 | 994 |
| 474 | 20250410 | 102300 | 682634790 | 13890 | 13900 | 13900 | 13890 | 55 |
| 475 | 20250410 | 102200 | 681870830 | 13900 | 13890 | 13900 | 13890 | 245 |
| 476 | 20250410 | 102100 | 678467590 | 13900 | 13910 | 13910 | 13900 | 256 |
| 477 | 20250410 | 102000 | 674909140 | 13900 | 13900 | 13900 | 13890 | 426 |
| 478 | 20250410 | 101900 | 668988560 | 13900 | 13880 | 13900 | 13870 | 615 |
| 479 | 20250410 | 101800 | 660446730 | 13880 | 13880 | 13890 | 13880 | 48 |
| 480 | 20250410 | 101700 | 659780360 | 13880 | 13860 | 13880 | 13860 | 538 |
| 481 | 20250410 | 101600 | 652320190 | 13870 | 13880 | 13880 | 13860 | 339 |
| 482 | 20250410 | 101500 | 647621360 | 13880 | 13890 | 13890 | 13880 | 110 |
| 483 | 20250410 | 101400 | 646094440 | 13880 | 13890 | 13890 | 13880 | 116 |
| 484 | 20250410 | 101300 | 644484230 | 13890 | 13890 | 13890 | 13880 | 417 |
| 485 | 20250410 | 101200 | 638696120 | 13890 | 13890 | 13890 | 13870 | 316 |
| 486 | 20250410 | 101100 | 634312040 | 13890 | 13880 | 13890 | 13860 | 310 |
| 487 | 20250410 | 101000 | 630009250 | 13870 | 13870 | 13870 | 13850 | 1018 |
| 488 | 20250410 | 100900 | 615896850 | 13860 | 13860 | 13870 | 13860 | 135 |
| 489 | 20250410 | 100800 | 614025730 | 13870 | 13850 | 13880 | 13850 | 86 |
| 490 | 20250410 | 100700 | 612833720 | 13850 | 13850 | 13890 | 13850 | 83 |
| 491 | 20250410 | 100600 | 611684050 | 13850 | 13900 | 13900 | 13840 | 111 |
| 492 | 20250410 | 100500 | 610147110 | 13880 | 13900 | 13910 | 13830 | 410 |
| 493 | 20250410 | 100400 | 604452150 | 13910 | 13910 | 13920 | 13900 | 293 |
| 494 | 20250410 | 100300 | 600376570 | 13910 | 13930 | 13930 | 13910 | 54 |
| 495 | 20250410 | 100200 | 599624880 | 13910 | 13950 | 13950 | 13910 | 148 |
| 496 | 20250410 | 100100 | 597562980 | 13940 | 13940 | 13950 | 13930 | 469 |
| 497 | 20250410 | 100000 | 591025960 | 13940 | 13940 | 13940 | 13930 | 32 |
| 498 | 20250410 | 095900 | 590580080 | 13910 | 13920 | 13940 | 13910 | 266 |
| 499 | 20250410 | 095800 | 586875550 | 13920 | 13920 | 13930 | 13920 | 452 |
| 500 | 20250410 | 095700 | 580583700 | 13920 | 13920 | 13930 | 13910 | 103 |
| 501 | 20250410 | 095600 | 579149930 | 13930 | 13920 | 13930 | 13920 | 91 |
| 502 | 20250410 | 095500 | 577883160 | 13920 | 13910 | 13930 | 13900 | 522 |
| 503 | 20250410 | 095400 | 570622260 | 13900 | 13890 | 13910 | 13890 | 294 |
| 504 | 20250410 | 095300 | 566536610 | 13880 | 13890 | 13890 | 13880 | 655 |
| 505 | 20250410 | 095200 | 557438880 | 13880 | 13860 | 13890 | 13860 | 265 |
| 506 | 20250410 | 095100 | 553762890 | 13860 | 13860 | 13870 | 13850 | 337 |
| 507 | 20250410 | 095000 | 549094050 | 13860 | 13870 | 13870 | 13860 | 161 |
| 508 | 20250410 | 094900 | 546862570 | 13860 | 13860 | 13860 | 13850 | 90 |
| 509 | 20250410 | 094800 | 545615180 | 13860 | 13840 | 13880 | 13840 | 950 |
| 510 | 20250410 | 094700 | 532458870 | 13850 | 13830 | 13850 | 13830 | 142 |
| 511 | 20250410 | 094600 | 530494050 | 13850 | 13830 | 13850 | 13820 | 596 |
| 512 | 20250410 | 094500 | 522250300 | 13830 | 13820 | 13830 | 13820 | 338 |
| 513 | 20250410 | 094400 | 517579120 | 13820 | 13840 | 13840 | 13820 | 442 |
| 514 | 20250410 | 094300 | 511469780 | 13840 | 13860 | 13860 | 13820 | 9 |
| 515 | 20250410 | 094200 | 511345160 | 13860 | 13850 | 13860 | 13820 | 207 |
| 516 | 20250410 | 094100 | 508478230 | 13810 | 13830 | 13840 | 13810 | 527 |
| 517 | 20250410 | 094000 | 501194180 | 13830 | 13830 | 13830 | 13810 | 499 |
| 518 | 20250410 | 093900 | 494299990 | 13830 | 13840 | 13840 | 13830 | 128 |
| 519 | 20250410 | 093800 | 492529740 | 13830 | 13820 | 13830 | 13810 | 1002 |
| 520 | 20250410 | 093700 | 478683750 | 13800 | 13850 | 13850 | 13780 | 2958 |
| 521 | 20250410 | 093600 | 437827750 | 13850 | 13850 | 13850 | 13840 | 382 |
| 522 | 20250410 | 093500 | 432539270 | 13860 | 13850 | 13860 | 13840 | 331 |
| 523 | 20250410 | 093400 | 427955530 | 13850 | 13880 | 13880 | 13850 | 3056 |
| 524 | 20250410 | 093300 | 385570870 | 13900 | 13890 | 13905 | 13890 | 1154 |
| 525 | 20250410 | 093200 | 369529840 | 13900 | 13880 | 13900 | 13870 | 163 |
| 526 | 20250410 | 093100 | 367266860 | 13880 | 13870 | 13910 | 13870 | 844 |
| 527 | 20250410 | 093000 | 355549820 | 13880 | 13890 | 13890 | 13850 | 927 |
| 528 | 20250410 | 092900 | 342689810 | 13890 | 13890 | 13890 | 13870 | 652 |
| 529 | 20250410 | 092800 | 333638100 | 13890 | 13870 | 13890 | 13870 | 745 |
| 530 | 20250410 | 092700 | 323292290 | 13890 | 13900 | 13900 | 13870 | 302 |
| 531 | 20250410 | 092600 | 319099940 | 13900 | 13910 | 13910 | 13870 | 616 |
| 532 | 20250410 | 092500 | 310537500 | 13870 | 13910 | 13920 | 13870 | 751 |
| 533 | 20250410 | 092400 | 300097020 | 13910 | 13910 | 13930 | 13910 | 625 |
| 534 | 20250410 | 092300 | 291402690 | 13920 | 13940 | 13960 | 13920 | 2057 |
| 535 | 20250410 | 092200 | 262733240 | 13940 | 13950 | 13950 | 13940 | 183 |
| 536 | 20250410 | 092100 | 260181390 | 13960 | 13960 | 13960 | 13940 | 285 |
| 537 | 20250410 | 092000 | 256204140 | 13950 | 13970 | 13970 | 13950 | 1052 |
| 538 | 20250410 | 091900 | 241520280 | 13960 | 14000 | 14000 | 13960 | 57 |
| 539 | 20250410 | 091800 | 240723370 | 14000 | 13960 | 14000 | 13960 | 150 |
| 540 | 20250410 | 091700 | 238623800 | 14020 | 13940 | 14020 | 13940 | 251 |
| 541 | 20250410 | 091600 | 235122620 | 13950 | 14000 | 14030 | 13950 | 548 |
| 542 | 20250410 | 091500 | 227453550 | 14020 | 14030 | 14030 | 14010 | 482 |
| 543 | 20250410 | 091400 | 220698100 | 14020 | 14040 | 14040 | 14020 | 203 |
| 544 | 20250410 | 091300 | 217851760 | 14040 | 14030 | 14040 | 14010 | 317 |
| 545 | 20250410 | 091200 | 213405680 | 14030 | 13990 | 14030 | 13990 | 1364 |
| 546 | 20250410 | 091100 | 194276900 | 13990 | 14000 | 14020 | 13970 | 1029 |
| 547 | 20250410 | 091000 | 179872310 | 13980 | 13990 | 14000 | 13960 | 118 |
| 548 | 20250410 | 090900 | 178222500 | 14000 | 13950 | 14000 | 13920 | 176 |
| 549 | 20250410 | 090800 | 175766380 | 14000 | 14050 | 14050 | 13980 | 1579 |
| 550 | 20250410 | 090700 | 153649650 | 14020 | 14040 | 14050 | 14010 | 1339 |
| 551 | 20250410 | 090600 | 134864160 | 14030 | 14070 | 14070 | 14030 | 974 |
| 552 | 20250410 | 090500 | 121188120 | 14060 | 14090 | 14090 | 14060 | 362 |
| 553 | 20250410 | 090400 | 116094570 | 14100 | 14090 | 14140 | 14060 | 1691 |
| 554 | 20250410 | 090300 | 92268250 | 14060 | 14100 | 14100 | 14060 | 705 |
| 555 | 20250410 | 090200 | 82354360 | 14110 | 14150 | 14150 | 14080 | 3336 |
| 556 | 20250410 | 090100 | 35256840 | 14150 | 14200 | 14200 | 14150 | 183 |
| 557 | 20250410 | 090000 | 32666310 | 14200 | 14140 | 14230 | 14140 | 2306 |