32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 185900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 6447 |
| 3 | 20250411 | 185800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 4 | 20250411 | 185700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 5 | 20250411 | 185600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 6 | 20250411 | 185500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 7 | 20250411 | 185400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 8 | 20250411 | 185300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 9 | 20250411 | 185200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 10 | 20250411 | 185100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 11 | 20250411 | 185000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 12 | 20250411 | 184900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 13 | 20250411 | 184800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 14 | 20250411 | 184700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 15 | 20250411 | 184600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 16 | 20250411 | 184500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 17 | 20250411 | 184400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 18 | 20250411 | 184300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 19 | 20250411 | 184200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 20 | 20250411 | 184100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 21 | 20250411 | 184000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 22 | 20250411 | 183900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 23 | 20250411 | 183800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 24 | 20250411 | 183700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 25 | 20250411 | 183600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 26 | 20250411 | 183500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 27 | 20250411 | 183400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 28 | 20250411 | 183300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 29 | 20250411 | 183200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 30 | 20250411 | 183100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 31 | 20250411 | 183000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 32 | 20250411 | 182900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 6447 |
| 33 | 20250411 | 182800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 34 | 20250411 | 182700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 35 | 20250411 | 182600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 36 | 20250411 | 182500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 37 | 20250411 | 182400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 38 | 20250411 | 182300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 39 | 20250411 | 182200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 40 | 20250411 | 182100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 41 | 20250411 | 182000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 42 | 20250411 | 181900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 43 | 20250411 | 181800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 44 | 20250411 | 181700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 45 | 20250411 | 181600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 46 | 20250411 | 181500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 47 | 20250411 | 181400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 48 | 20250411 | 181300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 49 | 20250411 | 181200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 50 | 20250411 | 181100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 51 | 20250411 | 181000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 52 | 20250411 | 180900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 53 | 20250411 | 180800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 54 | 20250411 | 180700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 55 | 20250411 | 180600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 56 | 20250411 | 180500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 57 | 20250411 | 180400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 58 | 20250411 | 180300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 59 | 20250411 | 180200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 60 | 20250411 | 180100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 61 | 20250411 | 180000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 62 | 20250411 | 175900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 6447 |
| 63 | 20250411 | 175800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 64 | 20250411 | 175700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 65 | 20250411 | 175600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 66 | 20250411 | 175500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 67 | 20250411 | 175400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 68 | 20250411 | 175300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 69 | 20250411 | 175200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 70 | 20250411 | 175100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 71 | 20250411 | 175000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 72 | 20250411 | 174900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 73 | 20250411 | 174800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 74 | 20250411 | 174700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 75 | 20250411 | 174600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 76 | 20250411 | 174500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 77 | 20250411 | 174400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 78 | 20250411 | 174300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 79 | 20250411 | 174200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 80 | 20250411 | 174100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 81 | 20250411 | 174000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 82 | 20250411 | 173900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 83 | 20250411 | 173800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 84 | 20250411 | 173700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 85 | 20250411 | 173600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 86 | 20250411 | 173500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 87 | 20250411 | 173400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 88 | 20250411 | 173300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 89 | 20250411 | 173200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 90 | 20250411 | 173100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 91 | 20250411 | 173000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 92 | 20250411 | 172900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 6447 |
| 93 | 20250411 | 172800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 94 | 20250411 | 172700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 95 | 20250411 | 172600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 96 | 20250411 | 172500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 97 | 20250411 | 172400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 98 | 20250411 | 172300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 99 | 20250411 | 172200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 100 | 20250411 | 172100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 101 | 20250411 | 172000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 102 | 20250411 | 171900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 103 | 20250411 | 171800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 104 | 20250411 | 171700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 105 | 20250411 | 171600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 106 | 20250411 | 171500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 107 | 20250411 | 171400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 108 | 20250411 | 171300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 109 | 20250411 | 171200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 110 | 20250411 | 171100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 111 | 20250411 | 171000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 112 | 20250411 | 170900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 113 | 20250411 | 170800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 114 | 20250411 | 170700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 115 | 20250411 | 170600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 116 | 20250411 | 170500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 117 | 20250411 | 170400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 118 | 20250411 | 170300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 119 | 20250411 | 170200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 120 | 20250411 | 170100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 121 | 20250411 | 170000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 122 | 20250411 | 165900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 6447 |
| 123 | 20250411 | 165800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 124 | 20250411 | 165700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 125 | 20250411 | 165600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 126 | 20250411 | 165500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 127 | 20250411 | 165400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 128 | 20250411 | 165300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 129 | 20250411 | 165200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 130 | 20250411 | 165100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 131 | 20250411 | 165000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 132 | 20250411 | 164900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 133 | 20250411 | 164800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 134 | 20250411 | 164700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 135 | 20250411 | 164600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 136 | 20250411 | 164500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 137 | 20250411 | 164400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 138 | 20250411 | 164300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 139 | 20250411 | 164200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 140 | 20250411 | 164100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 141 | 20250411 | 164000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 142 | 20250411 | 163900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 143 | 20250411 | 163800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 144 | 20250411 | 163700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 145 | 20250411 | 163600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 146 | 20250411 | 163500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 147 | 20250411 | 163400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 148 | 20250411 | 163300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 149 | 20250411 | 163200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 150 | 20250411 | 163100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 151 | 20250411 | 163000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 152 | 20250411 | 162900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 6447 |
| 153 | 20250411 | 162800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 154 | 20250411 | 162700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 155 | 20250411 | 162600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 156 | 20250411 | 162500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 157 | 20250411 | 162400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 158 | 20250411 | 162300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 159 | 20250411 | 162200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 160 | 20250411 | 162100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 161 | 20250411 | 162000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 162 | 20250411 | 161900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 163 | 20250411 | 161800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 164 | 20250411 | 161700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 165 | 20250411 | 161600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 166 | 20250411 | 161500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 167 | 20250411 | 161400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 168 | 20250411 | 161300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 169 | 20250411 | 161200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 170 | 20250411 | 161100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 171 | 20250411 | 161000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 172 | 20250411 | 160900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 173 | 20250411 | 160800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 174 | 20250411 | 160700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 175 | 20250411 | 160600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 176 | 20250411 | 160500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 177 | 20250411 | 160400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 178 | 20250411 | 160300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 179 | 20250411 | 160200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 180 | 20250411 | 160100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 181 | 20250411 | 160000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 182 | 20250411 | 155900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 6447 |
| 183 | 20250411 | 155800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 184 | 20250411 | 155700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 185 | 20250411 | 155600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 186 | 20250411 | 155500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 187 | 20250411 | 155400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 188 | 20250411 | 155300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 189 | 20250411 | 155200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 190 | 20250411 | 155100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 191 | 20250411 | 155000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 192 | 20250411 | 154900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 193 | 20250411 | 154800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 194 | 20250411 | 154700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 195 | 20250411 | 154600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 196 | 20250411 | 154500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 197 | 20250411 | 154400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 198 | 20250411 | 154300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 199 | 20250411 | 154200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 200 | 20250411 | 154100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 201 | 20250411 | 154000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 202 | 20250411 | 153900 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 203 | 20250411 | 153800 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 204 | 20250411 | 153700 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 205 | 20250411 | 153600 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 206 | 20250411 | 153500 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 207 | 20250411 | 153400 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 208 | 20250411 | 153300 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 209 | 20250411 | 153200 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 210 | 20250411 | 153100 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 0 |
| 211 | 20250411 | 153000 | 3363071975 | 30550 | 30550 | 30550 | 30550 | 6447 |
| 212 | 20250411 | 152900 | 3166116125 | 30550 | 30550 | 30550 | 30550 | 0 |
| 213 | 20250411 | 152800 | 3166116125 | 30550 | 30550 | 30550 | 30550 | 0 |
| 214 | 20250411 | 152700 | 3166116125 | 30550 | 30550 | 30550 | 30550 | 0 |
| 215 | 20250411 | 152600 | 3166116125 | 30550 | 30550 | 30550 | 30550 | 0 |
| 216 | 20250411 | 152500 | 3166116125 | 30550 | 30550 | 30550 | 30550 | 0 |
| 217 | 20250411 | 152400 | 3166116125 | 30550 | 30550 | 30550 | 30550 | 0 |
| 218 | 20250411 | 152300 | 3166116125 | 30550 | 30550 | 30550 | 30550 | 0 |
| 219 | 20250411 | 152200 | 3166116125 | 30550 | 30550 | 30550 | 30550 | 0 |
| 220 | 20250411 | 152100 | 3166116125 | 30550 | 30550 | 30550 | 30550 | 0 |
| 221 | 20250411 | 152000 | 3166116125 | 30550 | 30550 | 30550 | 30550 | 0 |
| 222 | 20250411 | 151900 | 3166116125 | 30550 | 30500 | 30650 | 30500 | 805 |
| 223 | 20250411 | 151800 | 3141491825 | 30600 | 30600 | 30600 | 30500 | 870 |
| 224 | 20250411 | 151700 | 3114899625 | 30600 | 30550 | 30600 | 30500 | 828 |
| 225 | 20250411 | 151600 | 3089594075 | 30550 | 30500 | 30550 | 30500 | 239 |
| 226 | 20250411 | 151500 | 3082295275 | 30500 | 30550 | 30550 | 30500 | 300 |
| 227 | 20250411 | 151400 | 3073145075 | 30500 | 30550 | 30550 | 30500 | 255 |
| 228 | 20250411 | 151300 | 3065367225 | 30550 | 30500 | 30550 | 30500 | 225 |
| 229 | 20250411 | 151200 | 3058501875 | 30450 | 30550 | 30550 | 30450 | 1307 |
| 230 | 20250411 | 151100 | 3018630975 | 30550 | 30550 | 30600 | 30500 | 551 |
| 231 | 20250411 | 151000 | 3001802225 | 30550 | 30600 | 30600 | 30500 | 521 |
| 232 | 20250411 | 150900 | 2985878875 | 30600 | 30600 | 30600 | 30550 | 272 |
| 233 | 20250411 | 150800 | 2977555975 | 30550 | 30550 | 30600 | 30550 | 212 |
| 234 | 20250411 | 150700 | 2971071825 | 30550 | 30600 | 30600 | 30500 | 443 |
| 235 | 20250411 | 150600 | 2957519725 | 30600 | 30550 | 30600 | 30550 | 445 |
| 236 | 20250411 | 150500 | 2943917125 | 30550 | 30550 | 30600 | 30500 | 242 |
| 237 | 20250411 | 150400 | 2936520725 | 30550 | 30550 | 30550 | 30550 | 103 |
| 238 | 20250411 | 150300 | 2933374075 | 30550 | 30550 | 30550 | 30550 | 327 |
| 239 | 20250411 | 150200 | 2923384225 | 30550 | 30500 | 30550 | 30500 | 278 |
| 240 | 20250411 | 150100 | 2914897475 | 30500 | 30500 | 30500 | 30450 | 170 |
| 241 | 20250411 | 150000 | 2909712825 | 30500 | 30500 | 30500 | 30500 | 58 |
| 242 | 20250411 | 145900 | 2907943825 | 30500 | 30500 | 30500 | 30450 | 26 |
| 243 | 20250411 | 145800 | 2907151775 | 30500 | 30450 | 30500 | 30450 | 21 |
| 244 | 20250411 | 145700 | 2906512025 | 30450 | 30500 | 30500 | 30450 | 50 |
| 245 | 20250411 | 145600 | 2904987125 | 30500 | 30550 | 30550 | 30450 | 83 |
| 246 | 20250411 | 145500 | 2902456075 | 30550 | 30500 | 30550 | 30500 | 14 |
| 247 | 20250411 | 145400 | 2902028925 | 30550 | 30500 | 30550 | 30450 | 131 |
| 248 | 20250411 | 145300 | 2898034225 | 30450 | 30500 | 30500 | 30450 | 176 |
| 249 | 20250411 | 145200 | 2892666275 | 30500 | 30500 | 30500 | 30450 | 28 |
| 250 | 20250411 | 145100 | 2891812375 | 30500 | 30500 | 30500 | 30450 | 177 |
| 251 | 20250411 | 145000 | 2886413975 | 30500 | 30500 | 30500 | 30450 | 165 |
| 252 | 20250411 | 144900 | 2881381775 | 30500 | 30500 | 30500 | 30450 | 523 |
| 253 | 20250411 | 144800 | 2865432775 | 30500 | 30500 | 30500 | 30500 | 28 |
| 254 | 20250411 | 144700 | 2864578775 | 30500 | 30500 | 30500 | 30450 | 21 |
| 255 | 20250411 | 144600 | 2863938325 | 30500 | 30500 | 30500 | 30500 | 22 |
| 256 | 20250411 | 144500 | 2863267325 | 30500 | 30500 | 30500 | 30450 | 118 |
| 257 | 20250411 | 144400 | 2859668525 | 30550 | 30550 | 30550 | 30550 | 5 |
| 258 | 20250411 | 144300 | 2859515775 | 30500 | 30550 | 30550 | 30500 | 116 |
| 259 | 20250411 | 144200 | 2855977275 | 30550 | 30500 | 30550 | 30500 | 86 |
| 260 | 20250411 | 144100 | 2853354125 | 30550 | 30500 | 30550 | 30500 | 148 |
| 261 | 20250411 | 144000 | 2848834675 | 30550 | 30550 | 30550 | 30500 | 257 |
| 262 | 20250411 | 143900 | 2840994025 | 30450 | 30450 | 30550 | 30450 | 919 |
| 263 | 20250411 | 143800 | 2812958175 | 30450 | 30450 | 30450 | 30450 | 161 |
| 264 | 20250411 | 143700 | 2808055725 | 30400 | 30450 | 30500 | 30400 | 832 |
| 265 | 20250411 | 143600 | 2782727775 | 30500 | 30500 | 30500 | 30500 | 21 |
| 266 | 20250411 | 143500 | 2782087275 | 30450 | 30450 | 30500 | 30450 | 201 |
| 267 | 20250411 | 143400 | 2775964475 | 30500 | 30450 | 30500 | 30450 | 133 |
| 268 | 20250411 | 143300 | 2771913825 | 30450 | 30450 | 30450 | 30450 | 1012 |
| 269 | 20250411 | 143200 | 2741098425 | 30450 | 30450 | 30500 | 30425 | 206 |
| 270 | 20250411 | 143100 | 2734824150 | 30425 | 30400 | 30450 | 30400 | 341 |
| 271 | 20250411 | 143000 | 2724456850 | 30400 | 30400 | 30400 | 30350 | 448 |
| 272 | 20250411 | 142900 | 2710838650 | 30400 | 30400 | 30400 | 30400 | 80 |
| 273 | 20250411 | 142800 | 2708406650 | 30400 | 30400 | 30400 | 30350 | 21 |
| 274 | 20250411 | 142700 | 2707768700 | 30350 | 30400 | 30400 | 30350 | 17 |
| 275 | 20250411 | 142600 | 2707251950 | 30400 | 30400 | 30400 | 30400 | 4 |
| 276 | 20250411 | 142500 | 2707130350 | 30400 | 30350 | 30400 | 30350 | 16 |
| 277 | 20250411 | 142400 | 2706644450 | 30350 | 30400 | 30400 | 30350 | 89 |
| 278 | 20250411 | 142300 | 2703940650 | 30400 | 30350 | 30400 | 30350 | 235 |
| 279 | 20250411 | 142200 | 2696808100 | 30350 | 30350 | 30350 | 30350 | 3 |
| 280 | 20250411 | 142100 | 2696717050 | 30350 | 30350 | 30350 | 30350 | 483 |
| 281 | 20250411 | 142000 | 2682058000 | 30350 | 30300 | 30350 | 30300 | 20 |
| 282 | 20250411 | 141900 | 2681451350 | 30350 | 30300 | 30350 | 30300 | 322 |
| 283 | 20250411 | 141800 | 2671694450 | 30300 | 30300 | 30350 | 30300 | 315 |
| 284 | 20250411 | 141700 | 2662140150 | 30300 | 30350 | 30350 | 30300 | 24 |
| 285 | 20250411 | 141600 | 2661412800 | 30350 | 30350 | 30350 | 30300 | 11 |
| 286 | 20250411 | 141500 | 2661079200 | 30300 | 30300 | 30350 | 30300 | 440 |
| 287 | 20250411 | 141400 | 2647747050 | 30350 | 30350 | 30350 | 30300 | 108 |
| 288 | 20250411 | 141300 | 2644470800 | 30250 | 30350 | 30350 | 30250 | 103 |
| 289 | 20250411 | 141200 | 2641354750 | 30250 | 30300 | 30300 | 30250 | 585 |
| 290 | 20250411 | 141100 | 2623629550 | 30300 | 30200 | 30300 | 30200 | 252 |
| 291 | 20250411 | 141000 | 2616006150 | 30250 | 30200 | 30250 | 30200 | 31 |
| 292 | 20250411 | 140900 | 2615068450 | 30250 | 30200 | 30250 | 30200 | 33 |
| 293 | 20250411 | 140800 | 2614070500 | 30250 | 30250 | 30250 | 30200 | 458 |
| 294 | 20250411 | 140700 | 2600219150 | 30250 | 30250 | 30250 | 30250 | 135 |
| 295 | 20250411 | 140600 | 2596135400 | 30250 | 30250 | 30250 | 30250 | 165 |
| 296 | 20250411 | 140500 | 2591144150 | 30300 | 30250 | 30300 | 30250 | 134 |
| 297 | 20250411 | 140400 | 2587089650 | 30350 | 30300 | 30350 | 30250 | 225 |
| 298 | 20250411 | 140300 | 2580272150 | 30300 | 30250 | 30300 | 30250 | 265 |
| 299 | 20250411 | 140200 | 2572248300 | 30300 | 30300 | 30300 | 30300 | 620 |
| 300 | 20250411 | 140100 | 2553462300 | 30250 | 30250 | 30250 | 30250 | 73 |
| 301 | 20250411 | 140000 | 2551254050 | 30250 | 30200 | 30300 | 30200 | 11 |
| 302 | 20250411 | 135900 | 2550921000 | 30250 | 30250 | 30250 | 30250 | 169 |
| 303 | 20250411 | 135800 | 2545808750 | 30250 | 30250 | 30250 | 30250 | 382 |
| 304 | 20250411 | 135700 | 2534253250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 305 | 20250411 | 135600 | 2534253250 | 30200 | 30200 | 30200 | 30200 | 2 |
| 306 | 20250411 | 135500 | 2534192850 | 30200 | 30200 | 30200 | 30200 | 101 |
| 307 | 20250411 | 135400 | 2531142650 | 30200 | 30200 | 30200 | 30200 | 46 |
| 308 | 20250411 | 135300 | 2529753450 | 30200 | 30250 | 30250 | 30200 | 149 |
| 309 | 20250411 | 135200 | 2525253550 | 30250 | 30250 | 30250 | 30250 | 1 |
| 310 | 20250411 | 135100 | 2525223300 | 30200 | 30200 | 30200 | 30200 | 5 |
| 311 | 20250411 | 135000 | 2525072300 | 30250 | 30200 | 30250 | 30200 | 35 |
| 312 | 20250411 | 134900 | 2524013800 | 30200 | 30200 | 30200 | 30200 | 44 |
| 313 | 20250411 | 134800 | 2522685000 | 30200 | 30200 | 30200 | 30200 | 113 |
| 314 | 20250411 | 134700 | 2519272400 | 30200 | 30200 | 30200 | 30200 | 91 |
| 315 | 20250411 | 134600 | 2516524200 | 30200 | 30200 | 30200 | 30200 | 41 |
| 316 | 20250411 | 134500 | 2515286000 | 30200 | 30200 | 30200 | 30200 | 4 |
| 317 | 20250411 | 134400 | 2515165200 | 30200 | 30150 | 30200 | 30150 | 151 |
| 318 | 20250411 | 134300 | 2510606800 | 30150 | 30150 | 30150 | 30150 | 27 |
| 319 | 20250411 | 134200 | 2509792750 | 30150 | 30150 | 30200 | 30150 | 296 |
| 320 | 20250411 | 134100 | 2500857650 | 30150 | 30200 | 30200 | 30100 | 237 |
| 321 | 20250411 | 134000 | 2493702700 | 30150 | 30150 | 30200 | 30150 | 397 |
| 322 | 20250411 | 133900 | 2481719300 | 30150 | 30200 | 30250 | 30100 | 1210 |
| 323 | 20250411 | 133800 | 2445175300 | 30200 | 30150 | 30200 | 30100 | 247 |
| 324 | 20250411 | 133700 | 2437728500 | 30100 | 30150 | 30150 | 30100 | 216 |
| 325 | 20250411 | 133600 | 2431216950 | 30150 | 30100 | 30150 | 30100 | 110 |
| 326 | 20250411 | 133500 | 2427900500 | 30150 | 30150 | 30150 | 30150 | 1512 |
| 327 | 20250411 | 133400 | 2382313700 | 30150 | 30150 | 30150 | 30150 | 0 |
| 328 | 20250411 | 133300 | 2382313700 | 30150 | 30150 | 30150 | 30150 | 149 |
| 329 | 20250411 | 133200 | 2377821350 | 30150 | 30150 | 30150 | 30150 | 0 |
| 330 | 20250411 | 133100 | 2377821350 | 30150 | 30150 | 30150 | 30150 | 1 |
| 331 | 20250411 | 133000 | 2377791200 | 30150 | 30150 | 30150 | 30150 | 182 |
| 332 | 20250411 | 132900 | 2372303900 | 30150 | 30200 | 30250 | 30150 | 1253 |
| 333 | 20250411 | 132800 | 2334482700 | 30250 | 30200 | 30250 | 30200 | 17 |
| 334 | 20250411 | 132700 | 2333969000 | 30200 | 30200 | 30200 | 30200 | 18 |
| 335 | 20250411 | 132600 | 2333425400 | 30200 | 30250 | 30250 | 30200 | 47 |
| 336 | 20250411 | 132500 | 2332004600 | 30250 | 30250 | 30250 | 30250 | 860 |
| 337 | 20250411 | 132400 | 2305989600 | 30250 | 30250 | 30250 | 30250 | 9 |
| 338 | 20250411 | 132300 | 2305717350 | 30300 | 30300 | 30300 | 30300 | 3 |
| 339 | 20250411 | 132200 | 2305626450 | 30300 | 30250 | 30300 | 30250 | 205 |
| 340 | 20250411 | 132100 | 2299419950 | 30250 | 30250 | 30300 | 30250 | 113 |
| 341 | 20250411 | 132000 | 2295996700 | 30300 | 30300 | 30350 | 30300 | 168 |
| 342 | 20250411 | 131900 | 2290906100 | 30300 | 30300 | 30300 | 30300 | 246 |
| 343 | 20250411 | 131800 | 2283452300 | 30250 | 30300 | 30300 | 30250 | 51 |
| 344 | 20250411 | 131700 | 2281907150 | 30250 | 30250 | 30300 | 30250 | 127 |
| 345 | 20250411 | 131600 | 2278063900 | 30250 | 30250 | 30250 | 30250 | 97 |
| 346 | 20250411 | 131500 | 2275129650 | 30250 | 30250 | 30250 | 30200 | 189 |
| 347 | 20250411 | 131400 | 2269414000 | 30250 | 30250 | 30250 | 30250 | 31 |
| 348 | 20250411 | 131300 | 2268476250 | 30300 | 30300 | 30300 | 30300 | 148 |
| 349 | 20250411 | 131200 | 2263991850 | 30250 | 30250 | 30250 | 30250 | 25 |
| 350 | 20250411 | 131100 | 2263235600 | 30250 | 30250 | 30250 | 30250 | 35 |
| 351 | 20250411 | 131000 | 2262176850 | 30250 | 30250 | 30250 | 30250 | 181 |
| 352 | 20250411 | 130900 | 2256701600 | 30250 | 30250 | 30300 | 30250 | 262 |
| 353 | 20250411 | 130800 | 2248776050 | 30250 | 30200 | 30300 | 30200 | 1034 |
| 354 | 20250411 | 130700 | 2217495700 | 30200 | 30200 | 30250 | 30200 | 683 |
| 355 | 20250411 | 130600 | 2196839150 | 30200 | 30150 | 30200 | 30150 | 48 |
| 356 | 20250411 | 130500 | 2195389600 | 30200 | 30200 | 30200 | 30200 | 88 |
| 357 | 20250411 | 130400 | 2192732000 | 30150 | 30200 | 30200 | 30150 | 292 |
| 358 | 20250411 | 130300 | 2183913650 | 30200 | 30200 | 30200 | 30200 | 145 |
| 359 | 20250411 | 130200 | 2179534650 | 30200 | 30150 | 30250 | 30150 | 1773 |
| 360 | 20250411 | 130100 | 2126016950 | 30150 | 30150 | 30150 | 30100 | 377 |
| 361 | 20250411 | 130000 | 2114650825 | 30150 | 30150 | 30150 | 30150 | 60 |
| 362 | 20250411 | 125900 | 2112841825 | 30150 | 30150 | 30150 | 30150 | 0 |
| 363 | 20250411 | 125800 | 2112841825 | 30150 | 30100 | 30150 | 30100 | 6 |
| 364 | 20250411 | 125700 | 2112661075 | 30100 | 30100 | 30100 | 30100 | 292 |
| 365 | 20250411 | 125600 | 2103871875 | 30150 | 30150 | 30150 | 30150 | 53 |
| 366 | 20250411 | 125500 | 2102273925 | 30150 | 30200 | 30200 | 30150 | 73 |
| 367 | 20250411 | 125400 | 2100070425 | 30200 | 30200 | 30200 | 30150 | 270 |
| 368 | 20250411 | 125300 | 2091924525 | 30150 | 30150 | 30150 | 30100 | 232 |
| 369 | 20250411 | 125200 | 2084929825 | 30150 | 30150 | 30150 | 30150 | 243 |
| 370 | 20250411 | 125100 | 2077603375 | 30150 | 30150 | 30150 | 30150 | 75 |
| 371 | 20250411 | 125000 | 2075342125 | 30150 | 30150 | 30150 | 30150 | 249 |
| 372 | 20250411 | 124900 | 2067834775 | 30150 | 30150 | 30150 | 30150 | 239 |
| 373 | 20250411 | 124800 | 2060628925 | 30200 | 30150 | 30200 | 30150 | 93 |
| 374 | 20250411 | 124700 | 2057820925 | 30150 | 30150 | 30150 | 30150 | 11 |
| 375 | 20250411 | 124600 | 2057489275 | 30150 | 30200 | 30200 | 30100 | 5 |
| 376 | 20250411 | 124500 | 2057338425 | 30150 | 30100 | 30200 | 30100 | 1089 |
| 377 | 20250411 | 124400 | 2024481825 | 30100 | 30100 | 30100 | 30100 | 26 |
| 378 | 20250411 | 124300 | 2023699225 | 30100 | 30100 | 30100 | 30100 | 124 |
| 379 | 20250411 | 124200 | 2019966825 | 30050 | 30050 | 30075 | 30050 | 486 |
| 380 | 20250411 | 124100 | 2005362500 | 30050 | 30100 | 30100 | 30050 | 844 |
| 381 | 20250411 | 124000 | 1979987450 | 30050 | 30150 | 30150 | 30050 | 733 |
| 382 | 20250411 | 123900 | 1957921300 | 30150 | 30150 | 30150 | 30150 | 23 |
| 383 | 20250411 | 123800 | 1957227850 | 30100 | 30100 | 30100 | 30100 | 597 |
| 384 | 20250411 | 123700 | 1939258150 | 30150 | 30100 | 30150 | 30100 | 196 |
| 385 | 20250411 | 123600 | 1933357550 | 30100 | 30150 | 30150 | 30100 | 140 |
| 386 | 20250411 | 123500 | 1929142500 | 30100 | 30100 | 30150 | 30100 | 361 |
| 387 | 20250411 | 123400 | 1918270250 | 30100 | 30100 | 30100 | 30100 | 190 |
| 388 | 20250411 | 123300 | 1912551250 | 30050 | 30100 | 30100 | 30050 | 73 |
| 389 | 20250411 | 123200 | 1910355850 | 30050 | 30050 | 30050 | 30050 | 108 |
| 390 | 20250411 | 123100 | 1907110450 | 30050 | 30050 | 30050 | 30050 | 491 |
| 391 | 20250411 | 123000 | 1892355900 | 30050 | 30050 | 30050 | 30050 | 130 |
| 392 | 20250411 | 122900 | 1888449400 | 30050 | 30050 | 30050 | 30050 | 10 |
| 393 | 20250411 | 122800 | 1888148900 | 29950 | 30000 | 30050 | 29950 | 171 |
| 394 | 20250411 | 122700 | 1883017000 | 30000 | 30000 | 30000 | 30000 | 866 |
| 395 | 20250411 | 122600 | 1857037000 | 30000 | 29950 | 30000 | 29950 | 2 |
| 396 | 20250411 | 122500 | 1856977050 | 29950 | 29950 | 29950 | 29950 | 452 |
| 397 | 20250411 | 122400 | 1843439650 | 29950 | 29950 | 30000 | 29900 | 399 |
| 398 | 20250411 | 122300 | 1831488200 | 29950 | 29900 | 29950 | 29900 | 87 |
| 399 | 20250411 | 122200 | 1828886850 | 29900 | 29900 | 29900 | 29900 | 4 |
| 400 | 20250411 | 122100 | 1828767250 | 29900 | 29900 | 29950 | 29900 | 487 |
| 401 | 20250411 | 122000 | 1814199950 | 29950 | 29900 | 29950 | 29850 | 565 |
| 402 | 20250411 | 121900 | 1797302300 | 29900 | 29850 | 29900 | 29850 | 71 |
| 403 | 20250411 | 121800 | 1795182700 | 29850 | 29800 | 29850 | 29800 | 38 |
| 404 | 20250411 | 121700 | 1794050200 | 29750 | 29800 | 29900 | 29750 | 412 |
| 405 | 20250411 | 121600 | 1781769100 | 29850 | 29850 | 29850 | 29850 | 34 |
| 406 | 20250411 | 121500 | 1780754200 | 29850 | 29900 | 29900 | 29850 | 97 |
| 407 | 20250411 | 121400 | 1777858500 | 29850 | 29850 | 29850 | 29850 | 400 |
| 408 | 20250411 | 121300 | 1765918500 | 29850 | 29850 | 29850 | 29850 | 6 |
| 409 | 20250411 | 121200 | 1765739400 | 29850 | 29850 | 29850 | 29850 | 5 |
| 410 | 20250411 | 121100 | 1765590150 | 29850 | 29850 | 29850 | 29800 | 31 |
| 411 | 20250411 | 121000 | 1764665550 | 29800 | 29850 | 29850 | 29800 | 4 |
| 412 | 20250411 | 120900 | 1764546300 | 29800 | 29800 | 29800 | 29800 | 114 |
| 413 | 20250411 | 120800 | 1761149100 | 29800 | 29800 | 29800 | 29750 | 190 |
| 414 | 20250411 | 120700 | 1755487350 | 29800 | 29800 | 29800 | 29800 | 86 |
| 415 | 20250411 | 120600 | 1752924550 | 29800 | 29800 | 29800 | 29800 | 100 |
| 416 | 20250411 | 120500 | 1749944550 | 29800 | 29800 | 29800 | 29800 | 171 |
| 417 | 20250411 | 120400 | 1744848750 | 29800 | 29800 | 29850 | 29800 | 96 |
| 418 | 20250411 | 120300 | 1741987900 | 29800 | 29750 | 29800 | 29750 | 486 |
| 419 | 20250411 | 120200 | 1727507750 | 29800 | 29800 | 29800 | 29800 | 6 |
| 420 | 20250411 | 120100 | 1727328950 | 29800 | 29750 | 29800 | 29750 | 128 |
| 421 | 20250411 | 120000 | 1723520700 | 29750 | 29750 | 29750 | 29750 | 42 |
| 422 | 20250411 | 115900 | 1722271200 | 29800 | 29750 | 29800 | 29750 | 113 |
| 423 | 20250411 | 115800 | 1718906700 | 29750 | 29750 | 29750 | 29750 | 53 |
| 424 | 20250411 | 115700 | 1717329950 | 29750 | 29750 | 29750 | 29750 | 292 |
| 425 | 20250411 | 115600 | 1708642950 | 29700 | 29750 | 29750 | 29700 | 15 |
| 426 | 20250411 | 115500 | 1708197200 | 29750 | 29750 | 29750 | 29750 | 164 |
| 427 | 20250411 | 115400 | 1703318200 | 29750 | 29750 | 29750 | 29750 | 21 |
| 428 | 20250411 | 115300 | 1702693450 | 29800 | 29800 | 29800 | 29800 | 236 |
| 429 | 20250411 | 115200 | 1695660650 | 29800 | 29750 | 29800 | 29750 | 44 |
| 430 | 20250411 | 115100 | 1694351450 | 29750 | 29750 | 29800 | 29750 | 157 |
| 431 | 20250411 | 115000 | 1689680650 | 29800 | 29800 | 29800 | 29800 | 0 |
| 432 | 20250411 | 114900 | 1689680650 | 29800 | 29750 | 29800 | 29750 | 26 |
| 433 | 20250411 | 114800 | 1688907100 | 29750 | 29750 | 29800 | 29750 | 204 |
| 434 | 20250411 | 114700 | 1682836800 | 29750 | 29750 | 29750 | 29750 | 57 |
| 435 | 20250411 | 114600 | 1681141050 | 29700 | 29700 | 29700 | 29700 | 63 |
| 436 | 20250411 | 114500 | 1679269950 | 29700 | 29650 | 29700 | 29650 | 113 |
| 437 | 20250411 | 114400 | 1675919450 | 29650 | 29700 | 29700 | 29650 | 226 |
| 438 | 20250411 | 114300 | 1669210500 | 29650 | 29700 | 29700 | 29650 | 196 |
| 439 | 20250411 | 114200 | 1663398650 | 29700 | 29700 | 29700 | 29700 | 40 |
| 440 | 20250411 | 114100 | 1662210650 | 29700 | 29700 | 29750 | 29700 | 274 |
| 441 | 20250411 | 114000 | 1654072650 | 29700 | 29700 | 29750 | 29700 | 54 |
| 442 | 20250411 | 113900 | 1652468600 | 29700 | 29750 | 29750 | 29700 | 227 |
| 443 | 20250411 | 113800 | 1645724400 | 29750 | 29650 | 29750 | 29650 | 1060 |
| 444 | 20250411 | 113700 | 1614234950 | 29700 | 29650 | 29750 | 29650 | 1661 |
| 445 | 20250411 | 113600 | 1564909500 | 29600 | 29650 | 29650 | 29600 | 225 |
| 446 | 20250411 | 113500 | 1558249350 | 29650 | 29650 | 29650 | 29600 | 288 |
| 447 | 20250411 | 113400 | 1549719700 | 29650 | 29650 | 29650 | 29650 | 109 |
| 448 | 20250411 | 113300 | 1546487850 | 29650 | 29650 | 29650 | 29650 | 42 |
| 449 | 20250411 | 113200 | 1545242550 | 29650 | 29650 | 29650 | 29650 | 58 |
| 450 | 20250411 | 113100 | 1543522850 | 29650 | 29650 | 29650 | 29650 | 4 |
| 451 | 20250411 | 113000 | 1543404250 | 29650 | 29650 | 29650 | 29600 | 421 |
| 452 | 20250411 | 112900 | 1530938425 | 29650 | 29650 | 29650 | 29650 | 396 |
| 453 | 20250411 | 112800 | 1519197025 | 29600 | 29650 | 29650 | 29600 | 5 |
| 454 | 20250411 | 112700 | 1519048825 | 29650 | 29600 | 29650 | 29600 | 638 |
| 455 | 20250411 | 112600 | 1500160125 | 29600 | 29600 | 29600 | 29600 | 130 |
| 456 | 20250411 | 112500 | 1496312125 | 29600 | 29600 | 29600 | 29600 | 3 |
| 457 | 20250411 | 112400 | 1496223325 | 29600 | 29550 | 29600 | 29550 | 12 |
| 458 | 20250411 | 112300 | 1495868275 | 29600 | 29600 | 29600 | 29550 | 8 |
| 459 | 20250411 | 112200 | 1495631575 | 29600 | 29550 | 29600 | 29550 | 99 |
| 460 | 20250411 | 112100 | 1492706075 | 29550 | 29550 | 29550 | 29550 | 7 |
| 461 | 20250411 | 112000 | 1492499225 | 29500 | 29500 | 29550 | 29500 | 451 |
| 462 | 20250411 | 111900 | 1479174425 | 29500 | 29550 | 29550 | 29500 | 43 |
| 463 | 20250411 | 111800 | 1477904425 | 29550 | 29450 | 29550 | 29450 | 240 |
| 464 | 20250411 | 111700 | 1470826375 | 29450 | 29400 | 29450 | 29400 | 212 |
| 465 | 20250411 | 111600 | 1464593525 | 29400 | 29450 | 29500 | 29350 | 1437 |
| 466 | 20250411 | 111500 | 1422377275 | 29500 | 29450 | 29500 | 29450 | 300 |
| 467 | 20250411 | 111400 | 1413542175 | 29500 | 29550 | 29550 | 29500 | 478 |
| 468 | 20250411 | 111300 | 1399441125 | 29500 | 29550 | 29550 | 29500 | 11 |
| 469 | 20250411 | 111200 | 1399116375 | 29500 | 29550 | 29550 | 29500 | 290 |
| 470 | 20250411 | 111100 | 1390560925 | 29550 | 29550 | 29550 | 29550 | 32 |
| 471 | 20250411 | 111000 | 1389615325 | 29550 | 29450 | 29550 | 29450 | 256 |
| 472 | 20250411 | 110900 | 1382067025 | 29450 | 29450 | 29450 | 29450 | 2 |
| 473 | 20250411 | 110800 | 1382008125 | 29450 | 29450 | 29450 | 29450 | 17 |
| 474 | 20250411 | 110700 | 1381507475 | 29450 | 29350 | 29450 | 29350 | 21 |
| 475 | 20250411 | 110600 | 1380890925 | 29400 | 29400 | 29400 | 29400 | 277 |
| 476 | 20250411 | 110500 | 1372747125 | 29400 | 29400 | 29400 | 29350 | 58 |
| 477 | 20250411 | 110400 | 1371042975 | 29400 | 29500 | 29500 | 29400 | 33 |
| 478 | 20250411 | 110300 | 1370071825 | 29500 | 29500 | 29500 | 29350 | 549 |
| 479 | 20250411 | 110200 | 1353906475 | 29500 | 29550 | 29550 | 29400 | 1302 |
| 480 | 20250411 | 110100 | 1315600975 | 29500 | 29550 | 29550 | 29500 | 141 |
| 481 | 20250411 | 110000 | 1311441175 | 29500 | 29550 | 29550 | 29500 | 53 |
| 482 | 20250411 | 105900 | 1309877625 | 29550 | 29500 | 29550 | 29500 | 471 |
| 483 | 20250411 | 105800 | 1295982925 | 29500 | 29500 | 29500 | 29500 | 20 |
| 484 | 20250411 | 105700 | 1295392925 | 29500 | 29500 | 29500 | 29500 | 21 |
| 485 | 20250411 | 105600 | 1294773425 | 29500 | 29500 | 29500 | 29500 | 28 |
| 486 | 20250411 | 105500 | 1293947425 | 29500 | 29500 | 29500 | 29500 | 239 |
| 487 | 20250411 | 105400 | 1286896925 | 29500 | 29500 | 29500 | 29500 | 967 |
| 488 | 20250411 | 105300 | 1258370425 | 29450 | 29500 | 29500 | 29450 | 25 |
| 489 | 20250411 | 105200 | 1257633925 | 29475 | 29450 | 29500 | 29450 | 701 |
| 490 | 20250411 | 105100 | 1236983075 | 29450 | 29400 | 29450 | 29400 | 321 |
| 491 | 20250411 | 105000 | 1227544425 | 29400 | 29350 | 29400 | 29350 | 511 |
| 492 | 20250411 | 104900 | 1212546125 | 29400 | 29350 | 29400 | 29350 | 293 |
| 493 | 20250411 | 104800 | 1203945075 | 29350 | 29300 | 29350 | 29300 | 262 |
| 494 | 20250411 | 104700 | 1196255425 | 29300 | 29300 | 29300 | 29300 | 75 |
| 495 | 20250411 | 104600 | 1194057925 | 29300 | 29250 | 29300 | 29250 | 323 |
| 496 | 20250411 | 104500 | 1184597675 | 29250 | 29250 | 29250 | 29250 | 0 |
| 497 | 20250411 | 104400 | 1184597675 | 29250 | 29250 | 29250 | 29250 | 46 |
| 498 | 20250411 | 104300 | 1183252175 | 29250 | 29250 | 29250 | 29250 | 722 |
| 499 | 20250411 | 104200 | 1162133675 | 29300 | 29300 | 29300 | 29300 | 0 |
| 500 | 20250411 | 104100 | 1162133675 | 29300 | 29250 | 29300 | 29250 | 113 |
| 501 | 20250411 | 104000 | 1158825875 | 29200 | 29250 | 29250 | 29150 | 179 |
| 502 | 20250411 | 103900 | 1153599525 | 29300 | 29250 | 29300 | 29250 | 335 |
| 503 | 20250411 | 103800 | 1143792425 | 29250 | 29250 | 29250 | 29250 | 1 |
| 504 | 20250411 | 103700 | 1143763175 | 29200 | 29250 | 29250 | 29150 | 45 |
| 505 | 20250411 | 103600 | 1142449125 | 29250 | 29250 | 29250 | 29200 | 674 |
| 506 | 20250411 | 103500 | 1122765625 | 29250 | 29200 | 29250 | 29150 | 445 |
| 507 | 20250411 | 103400 | 1109771625 | 29250 | 29200 | 29250 | 29200 | 11 |
| 508 | 20250411 | 103300 | 1109450375 | 29250 | 29300 | 29300 | 29250 | 456 |
| 509 | 20250411 | 103200 | 1096110525 | 29300 | 29300 | 29300 | 29300 | 417 |
| 510 | 20250411 | 103100 | 1083892425 | 29350 | 29350 | 29350 | 29350 | 218 |
| 511 | 20250411 | 103000 | 1077494125 | 29350 | 29350 | 29350 | 29350 | 2 |
| 512 | 20250411 | 102900 | 1077435425 | 29350 | 29300 | 29350 | 29300 | 2 |
| 513 | 20250411 | 102800 | 1077376775 | 29300 | 29350 | 29350 | 29300 | 631 |
| 514 | 20250411 | 102700 | 1058885125 | 29300 | 29300 | 29300 | 29250 | 132 |
| 515 | 20250411 | 102600 | 1055017625 | 29300 | 29350 | 29350 | 29300 | 105 |
| 516 | 20250411 | 102500 | 1051940125 | 29300 | 29300 | 29300 | 29300 | 230 |
| 517 | 20250411 | 102400 | 1045201125 | 29250 | 29350 | 29350 | 29250 | 200 |
| 518 | 20250411 | 102300 | 1039337075 | 29350 | 29250 | 29350 | 29250 | 169 |
| 519 | 20250411 | 102200 | 1034387925 | 29200 | 29200 | 29200 | 29200 | 0 |
| 520 | 20250411 | 102100 | 1034387925 | 29200 | 29300 | 29300 | 29200 | 378 |
| 521 | 20250411 | 102000 | 1023330225 | 29300 | 29300 | 29300 | 29250 | 66 |
| 522 | 20250411 | 101900 | 1021396925 | 29300 | 29350 | 29350 | 29300 | 366 |
| 523 | 20250411 | 101800 | 1010662375 | 29300 | 29250 | 29300 | 29250 | 1484 |
| 524 | 20250411 | 101700 | 967181525 | 29250 | 29250 | 29300 | 29250 | 553 |
| 525 | 20250411 | 101600 | 950985625 | 29250 | 29250 | 29300 | 29250 | 113 |
| 526 | 20250411 | 101500 | 947676525 | 29250 | 29250 | 29250 | 29250 | 170 |
| 527 | 20250411 | 101400 | 942704025 | 29250 | 29200 | 29250 | 29200 | 96 |
| 528 | 20250411 | 101300 | 939899475 | 29200 | 29200 | 29200 | 29100 | 72 |
| 529 | 20250411 | 101200 | 937799125 | 29150 | 29150 | 29150 | 29150 | 52 |
| 530 | 20250411 | 101100 | 936283325 | 29200 | 29100 | 29200 | 29100 | 489 |
| 531 | 20250411 | 101000 | 922021875 | 29100 | 29100 | 29150 | 29050 | 195 |
| 532 | 20250411 | 100900 | 916356075 | 29100 | 29150 | 29150 | 29100 | 8 |
| 533 | 20250411 | 100800 | 916123025 | 29150 | 29100 | 29150 | 29050 | 125 |
| 534 | 20250411 | 100700 | 912482725 | 29150 | 29100 | 29150 | 29100 | 41 |
| 535 | 20250411 | 100600 | 911289525 | 29100 | 29100 | 29100 | 29100 | 124 |
| 536 | 20250411 | 100500 | 907681125 | 29050 | 29050 | 29050 | 29050 | 81 |
| 537 | 20250411 | 100400 | 905328075 | 29100 | 29000 | 29100 | 28950 | 445 |
| 538 | 20250411 | 100300 | 892412175 | 29000 | 29000 | 29000 | 28950 | 154 |
| 539 | 20250411 | 100200 | 887953625 | 29100 | 29100 | 29100 | 29100 | 0 |
| 540 | 20250411 | 100100 | 887953625 | 29100 | 29050 | 29100 | 29000 | 53 |
| 541 | 20250411 | 100000 | 886413925 | 29050 | 28950 | 29050 | 28900 | 214 |
| 542 | 20250411 | 095900 | 880212725 | 28950 | 28950 | 28950 | 28950 | 111 |
| 543 | 20250411 | 095800 | 876999275 | 28950 | 29000 | 29000 | 28950 | 128 |
| 544 | 20250411 | 095700 | 873289025 | 29000 | 28950 | 29000 | 28950 | 195 |
| 545 | 20250411 | 095600 | 867642875 | 28900 | 28950 | 28950 | 28900 | 194 |
| 546 | 20250411 | 095500 | 862029325 | 29000 | 29000 | 29000 | 29000 | 4 |
| 547 | 20250411 | 095400 | 861913325 | 29000 | 28950 | 29000 | 28950 | 257 |
| 548 | 20250411 | 095300 | 854462975 | 28950 | 28950 | 28950 | 28950 | 26 |
| 549 | 20250411 | 095200 | 853710275 | 29000 | 28950 | 29000 | 28950 | 93 |
| 550 | 20250411 | 095100 | 851017025 | 28950 | 28900 | 28950 | 28850 | 245 |
| 551 | 20250411 | 095000 | 843935575 | 28900 | 28950 | 28950 | 28900 | 196 |
| 552 | 20250411 | 094900 | 838269225 | 28950 | 28950 | 28950 | 28950 | 8 |
| 553 | 20250411 | 094800 | 838037625 | 28950 | 28900 | 29000 | 28900 | 145 |
| 554 | 20250411 | 094700 | 833841275 | 28900 | 28950 | 28950 | 28900 | 146 |
| 555 | 20250411 | 094600 | 829615575 | 28950 | 28900 | 28950 | 28900 | 172 |
| 556 | 20250411 | 094500 | 824644225 | 28900 | 28900 | 28900 | 28850 | 45 |
| 557 | 20250411 | 094400 | 823343925 | 28850 | 28900 | 28900 | 28850 | 144 |
| 558 | 20250411 | 094300 | 819187175 | 28900 | 29000 | 29000 | 28850 | 855 |
| 559 | 20250411 | 094200 | 794506475 | 29000 | 29000 | 29050 | 28850 | 162 |
| 560 | 20250411 | 094100 | 789809275 | 29000 | 28950 | 29050 | 28850 | 813 |
| 561 | 20250411 | 094000 | 766274075 | 28850 | 28950 | 29000 | 28850 | 141 |
| 562 | 20250411 | 093900 | 762194275 | 28900 | 28950 | 29000 | 28900 | 703 |
| 563 | 20250411 | 093800 | 741842425 | 28850 | 28950 | 28950 | 28850 | 132 |
| 564 | 20250411 | 093700 | 738033525 | 28950 | 28900 | 28950 | 28850 | 215 |
| 565 | 20250411 | 093600 | 731826325 | 28900 | 28900 | 28950 | 28800 | 258 |
| 566 | 20250411 | 093500 | 724376325 | 28850 | 28800 | 28900 | 28750 | 1899 |
| 567 | 20250411 | 093400 | 669732825 | 28750 | 28750 | 28800 | 28750 | 172 |
| 568 | 20250411 | 093300 | 664787725 | 28800 | 28900 | 28900 | 28750 | 1324 |
| 569 | 20250411 | 093200 | 626618575 | 28900 | 28850 | 28900 | 28850 | 294 |
| 570 | 20250411 | 093100 | 618124575 | 28850 | 28900 | 28900 | 28850 | 222 |
| 571 | 20250411 | 093000 | 611710625 | 28900 | 28900 | 28900 | 28850 | 277 |
| 572 | 20250411 | 092900 | 603712375 | 28900 | 28950 | 28950 | 28850 | 497 |
| 573 | 20250411 | 092800 | 589349725 | 28900 | 28950 | 28950 | 28900 | 291 |
| 574 | 20250411 | 092700 | 580939525 | 28950 | 28950 | 28950 | 28900 | 996 |
| 575 | 20250411 | 092600 | 552151325 | 29000 | 29000 | 29000 | 28900 | 518 |
| 576 | 20250411 | 092500 | 537146475 | 29150 | 29050 | 29150 | 28950 | 513 |
| 577 | 20250411 | 092400 | 522286275 | 29050 | 29100 | 29100 | 28950 | 1723 |
| 578 | 20250411 | 092300 | 472317275 | 29200 | 29150 | 29200 | 29150 | 13 |
| 579 | 20250411 | 092200 | 471938275 | 29100 | 29000 | 29100 | 29000 | 336 |
| 580 | 20250411 | 092100 | 462179575 | 29000 | 29050 | 29200 | 29000 | 188 |
| 581 | 20250411 | 092000 | 456717975 | 29000 | 29050 | 29250 | 29000 | 334 |
| 582 | 20250411 | 091900 | 446999025 | 29050 | 29100 | 29150 | 29000 | 770 |
| 583 | 20250411 | 091800 | 424648625 | 29050 | 29200 | 29200 | 29050 | 572 |
| 584 | 20250411 | 091700 | 407998225 | 29200 | 29150 | 29200 | 29100 | 237 |
| 585 | 20250411 | 091600 | 401094675 | 29200 | 29200 | 29250 | 29150 | 846 |
| 586 | 20250411 | 091500 | 376427525 | 29200 | 29250 | 29300 | 29150 | 901 |
| 587 | 20250411 | 091400 | 350100325 | 29250 | 29300 | 29350 | 29250 | 519 |
| 588 | 20250411 | 091300 | 334893625 | 29250 | 29250 | 29300 | 29200 | 976 |
| 589 | 20250411 | 091200 | 306350475 | 29250 | 29250 | 29250 | 29250 | 590 |
| 590 | 20250411 | 091100 | 289092975 | 29250 | 29200 | 29250 | 29200 | 603 |
| 591 | 20250411 | 091000 | 271457525 | 29200 | 29300 | 29400 | 29200 | 640 |
| 592 | 20250411 | 090900 | 252729925 | 29250 | 29300 | 29350 | 29200 | 1526 |
| 593 | 20250411 | 090800 | 208098375 | 29250 | 29150 | 29250 | 29050 | 1030 |
| 594 | 20250411 | 090700 | 178074025 | 29150 | 29150 | 29150 | 29100 | 213 |
| 595 | 20250411 | 090600 | 171874375 | 29100 | 29200 | 29200 | 29100 | 512 |
| 596 | 20250411 | 090500 | 156927925 | 29200 | 29250 | 29300 | 29150 | 409 |
| 597 | 20250411 | 090400 | 144984250 | 29200 | 29200 | 29300 | 29200 | 237 |
| 598 | 20250411 | 090300 | 138056650 | 29200 | 29100 | 29250 | 29100 | 365 |
| 599 | 20250411 | 090200 | 127403350 | 29100 | 29050 | 29100 | 29050 | 218 |
| 600 | 20250411 | 090100 | 121067800 | 29050 | 29000 | 29150 | 29000 | 273 |
| 601 | 20250411 | 090000 | 113138700 | 29000 | 28900 | 29400 | 28900 | 3894 |