30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 182000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 8367 |
| 3 | 20250411 | 181900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20250411 | 181800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20250411 | 181700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20250411 | 181600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20250411 | 181500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20250411 | 181400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20250411 | 181300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20250411 | 181200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20250411 | 181100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20250411 | 181000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20250411 | 180900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20250411 | 180800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20250411 | 180700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20250411 | 180600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20250411 | 180500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20250411 | 180400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20250411 | 180300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20250411 | 180200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20250411 | 180100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20250411 | 180000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20250411 | 175900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20250411 | 175800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20250411 | 175700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20250411 | 175600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20250411 | 175500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20250411 | 175400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20250411 | 175300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20250411 | 175200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20250411 | 175100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20250411 | 175000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 8367 |
| 33 | 20250411 | 174900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20250411 | 174800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20250411 | 174700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20250411 | 174600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20250411 | 174500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20250411 | 174400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20250411 | 174300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20250411 | 174200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20250411 | 174100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20250411 | 174000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20250411 | 173900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20250411 | 173800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20250411 | 173700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20250411 | 173600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20250411 | 173500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20250411 | 173400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20250411 | 173300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20250411 | 173200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20250411 | 173100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20250411 | 173000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20250411 | 172900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20250411 | 172800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20250411 | 172700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20250411 | 172600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20250411 | 172500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20250411 | 172400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20250411 | 172300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20250411 | 172200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20250411 | 172100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20250411 | 172000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 8367 |
| 63 | 20250411 | 171900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20250411 | 171800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20250411 | 171700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20250411 | 171600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20250411 | 171500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20250411 | 171400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20250411 | 171300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20250411 | 171200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20250411 | 171100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20250411 | 171000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20250411 | 170900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20250411 | 170800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20250411 | 170700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20250411 | 170600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20250411 | 170500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20250411 | 170400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20250411 | 170300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20250411 | 170200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20250411 | 170100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20250411 | 170000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20250411 | 165900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20250411 | 165800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20250411 | 165700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20250411 | 165600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20250411 | 165500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20250411 | 165400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20250411 | 165300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20250411 | 165200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20250411 | 165100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20250411 | 165000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 8367 |
| 93 | 20250411 | 164900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20250411 | 164800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20250411 | 164700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20250411 | 164600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20250411 | 164500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20250411 | 164400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20250411 | 164300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20250411 | 164200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20250411 | 164100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20250411 | 164000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20250411 | 163900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20250411 | 163800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20250411 | 163700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20250411 | 163600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20250411 | 163500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20250411 | 163400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20250411 | 163300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20250411 | 163200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20250411 | 163100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20250411 | 163000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20250411 | 162900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20250411 | 162800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20250411 | 162700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20250411 | 162600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20250411 | 162500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20250411 | 162400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20250411 | 162300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20250411 | 162200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20250411 | 162100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20250411 | 162000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 8367 |
| 123 | 20250411 | 161900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20250411 | 161800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20250411 | 161700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20250411 | 161600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20250411 | 161500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20250411 | 161400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20250411 | 161300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20250411 | 161200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20250411 | 161100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20250411 | 161000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20250411 | 160900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20250411 | 160800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20250411 | 160700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20250411 | 160600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20250411 | 160500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20250411 | 160400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20250411 | 160300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20250411 | 160200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20250411 | 160100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20250411 | 160000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20250411 | 155900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20250411 | 155800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20250411 | 155700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20250411 | 155600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20250411 | 155500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20250411 | 155400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20250411 | 155300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20250411 | 155200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20250411 | 155100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20250411 | 155000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 8367 |
| 153 | 20250411 | 154900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20250411 | 154800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20250411 | 154700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20250411 | 154600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20250411 | 154500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20250411 | 154400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20250411 | 154300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20250411 | 154200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20250411 | 154100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20250411 | 154000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20250411 | 153900 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20250411 | 153800 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20250411 | 153700 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20250411 | 153600 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20250411 | 153500 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20250411 | 153400 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20250411 | 153300 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20250411 | 153200 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20250411 | 153100 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20250411 | 153000 | 2917192675 | 21900 | 21900 | 21900 | 21900 | 8367 |
| 173 | 20250411 | 152900 | 2733955375 | 21850 | 21850 | 21850 | 21850 | 0 |
| 174 | 20250411 | 152800 | 2733955375 | 21850 | 21850 | 21850 | 21850 | 0 |
| 175 | 20250411 | 152700 | 2733955375 | 21850 | 21850 | 21850 | 21850 | 0 |
| 176 | 20250411 | 152600 | 2733955375 | 21850 | 21850 | 21850 | 21850 | 0 |
| 177 | 20250411 | 152500 | 2733955375 | 21850 | 21850 | 21850 | 21850 | 0 |
| 178 | 20250411 | 152400 | 2733955375 | 21850 | 21850 | 21850 | 21850 | 0 |
| 179 | 20250411 | 152300 | 2733955375 | 21850 | 21850 | 21850 | 21850 | 0 |
| 180 | 20250411 | 152200 | 2733955375 | 21850 | 21850 | 21850 | 21850 | 0 |
| 181 | 20250411 | 152100 | 2733955375 | 21850 | 21850 | 21850 | 21850 | 0 |
| 182 | 20250411 | 152000 | 2733955375 | 21850 | 21850 | 21850 | 21850 | 0 |
| 183 | 20250411 | 151900 | 2733955375 | 21850 | 21800 | 21850 | 21800 | 465 |
| 184 | 20250411 | 151800 | 2723809825 | 21800 | 21800 | 21800 | 21800 | 811 |
| 185 | 20250411 | 151700 | 2706130025 | 21800 | 21800 | 21800 | 21750 | 381 |
| 186 | 20250411 | 151600 | 2697830875 | 21800 | 21800 | 21800 | 21750 | 207 |
| 187 | 20250411 | 151500 | 2693322925 | 21750 | 21800 | 21850 | 21750 | 801 |
| 188 | 20250411 | 151400 | 2675851125 | 21850 | 21850 | 21850 | 21850 | 147 |
| 189 | 20250411 | 151300 | 2672639175 | 21850 | 21850 | 21850 | 21850 | 134 |
| 190 | 20250411 | 151200 | 2669711275 | 21850 | 21850 | 21850 | 21750 | 292 |
| 191 | 20250411 | 151100 | 2663342875 | 21850 | 21800 | 21850 | 21800 | 174 |
| 192 | 20250411 | 151000 | 2659547475 | 21800 | 21750 | 21800 | 21750 | 233 |
| 193 | 20250411 | 150900 | 2654471475 | 21800 | 21800 | 21800 | 21800 | 69 |
| 194 | 20250411 | 150800 | 2652967275 | 21800 | 21800 | 21800 | 21800 | 13 |
| 195 | 20250411 | 150700 | 2652683875 | 21800 | 21800 | 21800 | 21800 | 28 |
| 196 | 20250411 | 150600 | 2652073475 | 21800 | 21750 | 21800 | 21750 | 423 |
| 197 | 20250411 | 150500 | 2642860725 | 21750 | 21750 | 21750 | 21700 | 232 |
| 198 | 20250411 | 150400 | 2637817625 | 21750 | 21750 | 21750 | 21750 | 101 |
| 199 | 20250411 | 150300 | 2635620875 | 21750 | 21750 | 21750 | 21750 | 563 |
| 200 | 20250411 | 150200 | 2623375625 | 21750 | 21750 | 21800 | 21750 | 632 |
| 201 | 20250411 | 150100 | 2609615275 | 21750 | 21750 | 21750 | 21750 | 123 |
| 202 | 20250411 | 150000 | 2606940025 | 21750 | 21700 | 21750 | 21650 | 582 |
| 203 | 20250411 | 145900 | 2594325125 | 21650 | 21650 | 21650 | 21650 | 311 |
| 204 | 20250411 | 145800 | 2587591975 | 21650 | 21650 | 21700 | 21650 | 390 |
| 205 | 20250411 | 145700 | 2579139175 | 21700 | 21700 | 21700 | 21650 | 97 |
| 206 | 20250411 | 145600 | 2577038075 | 21650 | 21700 | 21700 | 21650 | 311 |
| 207 | 20250411 | 145500 | 2570302825 | 21650 | 21700 | 21700 | 21650 | 461 |
| 208 | 20250411 | 145400 | 2560308825 | 21700 | 21725 | 21725 | 21700 | 112 |
| 209 | 20250411 | 145300 | 2557877950 | 21700 | 21700 | 21725 | 21700 | 376 |
| 210 | 20250411 | 145200 | 2549718450 | 21700 | 21700 | 21700 | 21700 | 394 |
| 211 | 20250411 | 145100 | 2541168650 | 21650 | 21650 | 21700 | 21650 | 48 |
| 212 | 20250411 | 145000 | 2540128500 | 21650 | 21650 | 21700 | 21650 | 493 |
| 213 | 20250411 | 144900 | 2529454400 | 21650 | 21700 | 21700 | 21650 | 259 |
| 214 | 20250411 | 144800 | 2523845150 | 21700 | 21650 | 21700 | 21650 | 150 |
| 215 | 20250411 | 144700 | 2520593400 | 21650 | 21700 | 21700 | 21650 | 293 |
| 216 | 20250411 | 144600 | 2514246550 | 21650 | 21650 | 21700 | 21650 | 172 |
| 217 | 20250411 | 144500 | 2510520900 | 21650 | 21700 | 21700 | 21650 | 453 |
| 218 | 20250411 | 144400 | 2500702100 | 21700 | 21700 | 21700 | 21650 | 395 |
| 219 | 20250411 | 144300 | 2492130900 | 21650 | 21700 | 21700 | 21650 | 444 |
| 220 | 20250411 | 144200 | 2482504000 | 21650 | 21650 | 21700 | 21650 | 377 |
| 221 | 20250411 | 144100 | 2474340600 | 21650 | 21650 | 21650 | 21650 | 152 |
| 222 | 20250411 | 144000 | 2471049800 | 21650 | 21650 | 21700 | 21650 | 386 |
| 223 | 20250411 | 143900 | 2462692300 | 21650 | 21650 | 21700 | 21650 | 237 |
| 224 | 20250411 | 143800 | 2457559450 | 21650 | 21650 | 21650 | 21650 | 152 |
| 225 | 20250411 | 143700 | 2454268650 | 21600 | 21600 | 21650 | 21600 | 240 |
| 226 | 20250411 | 143600 | 2449073850 | 21650 | 21650 | 21700 | 21650 | 282 |
| 227 | 20250411 | 143500 | 2442967600 | 21650 | 21650 | 21700 | 21650 | 863 |
| 228 | 20250411 | 143400 | 2424283600 | 21650 | 21700 | 21700 | 21650 | 214 |
| 229 | 20250411 | 143300 | 2419649900 | 21650 | 21650 | 21700 | 21650 | 340 |
| 230 | 20250411 | 143200 | 2412284600 | 21650 | 21650 | 21650 | 21650 | 211 |
| 231 | 20250411 | 143100 | 2407716450 | 21650 | 21650 | 21700 | 21650 | 329 |
| 232 | 20250411 | 143000 | 2400589700 | 21700 | 21650 | 21700 | 21650 | 395 |
| 233 | 20250411 | 142900 | 2392033650 | 21650 | 21650 | 21700 | 21650 | 228 |
| 234 | 20250411 | 142800 | 2387089500 | 21700 | 21750 | 21750 | 21650 | 2380 |
| 235 | 20250411 | 142700 | 2335552750 | 21650 | 21650 | 21700 | 21650 | 249 |
| 236 | 20250411 | 142600 | 2330157050 | 21650 | 21650 | 21650 | 21650 | 393 |
| 237 | 20250411 | 142500 | 2321648600 | 21650 | 21700 | 21700 | 21650 | 697 |
| 238 | 20250411 | 142400 | 2306558500 | 21700 | 21600 | 21700 | 21600 | 300 |
| 239 | 20250411 | 142300 | 2300066900 | 21600 | 21600 | 21650 | 21600 | 253 |
| 240 | 20250411 | 142200 | 2294600500 | 21600 | 21650 | 21650 | 21600 | 856 |
| 241 | 20250411 | 142100 | 2276084800 | 21650 | 21600 | 21700 | 21600 | 658 |
| 242 | 20250411 | 142000 | 2261848150 | 21550 | 21650 | 21650 | 21550 | 1419 |
| 243 | 20250411 | 141900 | 2231217150 | 21650 | 21700 | 21700 | 21650 | 106 |
| 244 | 20250411 | 141800 | 2228921350 | 21650 | 21650 | 21650 | 21650 | 175 |
| 245 | 20250411 | 141700 | 2225132600 | 21650 | 21600 | 21650 | 21600 | 221 |
| 246 | 20250411 | 141600 | 2220354500 | 21600 | 21600 | 21650 | 21600 | 315 |
| 247 | 20250411 | 141500 | 2213545400 | 21600 | 21600 | 21650 | 21600 | 353 |
| 248 | 20250411 | 141400 | 2205920550 | 21650 | 21650 | 21700 | 21650 | 272 |
| 249 | 20250411 | 141300 | 2200031150 | 21650 | 21700 | 21700 | 21650 | 49 |
| 250 | 20250411 | 141200 | 2198968500 | 21650 | 21650 | 21650 | 21650 | 334 |
| 251 | 20250411 | 141100 | 2191737400 | 21650 | 21650 | 21700 | 21650 | 104 |
| 252 | 20250411 | 141000 | 2189485200 | 21650 | 21650 | 21750 | 21650 | 406 |
| 253 | 20250411 | 140900 | 2180691950 | 21650 | 21650 | 21650 | 21650 | 202 |
| 254 | 20250411 | 140800 | 2176318650 | 21650 | 21650 | 21700 | 21650 | 303 |
| 255 | 20250411 | 140700 | 2169754750 | 21650 | 21650 | 21700 | 21650 | 226 |
| 256 | 20250411 | 140600 | 2164859350 | 21700 | 21650 | 21750 | 21650 | 244 |
| 257 | 20250411 | 140500 | 2159571500 | 21700 | 21700 | 21700 | 21650 | 495 |
| 258 | 20250411 | 140400 | 2148847450 | 21700 | 21650 | 21750 | 21650 | 132 |
| 259 | 20250411 | 140300 | 2145979550 | 21700 | 21700 | 21700 | 21700 | 348 |
| 260 | 20250411 | 140200 | 2138427950 | 21700 | 21700 | 21700 | 21700 | 166 |
| 261 | 20250411 | 140100 | 2134825750 | 21700 | 21700 | 21750 | 21700 | 190 |
| 262 | 20250411 | 140000 | 2130697000 | 21700 | 21750 | 21750 | 21700 | 1223 |
| 263 | 20250411 | 135900 | 2104121450 | 21700 | 21700 | 21750 | 21700 | 73 |
| 264 | 20250411 | 135800 | 2102534750 | 21700 | 21700 | 21750 | 21650 | 417 |
| 265 | 20250411 | 135700 | 2093482550 | 21750 | 21750 | 21750 | 21700 | 295 |
| 266 | 20250411 | 135600 | 2087075850 | 21700 | 21650 | 21750 | 21650 | 211 |
| 267 | 20250411 | 135500 | 2082495100 | 21750 | 21700 | 21750 | 21650 | 530 |
| 268 | 20250411 | 135400 | 2070998550 | 21700 | 21700 | 21750 | 21700 | 322 |
| 269 | 20250411 | 135300 | 2064008500 | 21750 | 21700 | 21750 | 21700 | 233 |
| 270 | 20250411 | 135200 | 2058949800 | 21700 | 21700 | 21750 | 21700 | 368 |
| 271 | 20250411 | 135100 | 2050958100 | 21700 | 21700 | 21750 | 21700 | 275 |
| 272 | 20250411 | 135000 | 2044987400 | 21750 | 21700 | 21750 | 21700 | 397 |
| 273 | 20250411 | 134900 | 2036367300 | 21700 | 21750 | 21800 | 21700 | 1367 |
| 274 | 20250411 | 134800 | 2006633350 | 21750 | 21750 | 21800 | 21750 | 141 |
| 275 | 20250411 | 134700 | 2003563400 | 21750 | 21750 | 21750 | 21700 | 243 |
| 276 | 20250411 | 134600 | 1998278950 | 21800 | 21700 | 21800 | 21700 | 1389 |
| 277 | 20250411 | 134500 | 1968069350 | 21700 | 21700 | 21750 | 21700 | 433 |
| 278 | 20250411 | 134400 | 1958667950 | 21700 | 21750 | 21750 | 21700 | 131 |
| 279 | 20250411 | 134300 | 1955818850 | 21750 | 21700 | 21800 | 21700 | 239 |
| 280 | 20250411 | 134200 | 1950622650 | 21700 | 21750 | 21750 | 21700 | 283 |
| 281 | 20250411 | 134100 | 1944475750 | 21700 | 21750 | 21750 | 21700 | 132 |
| 282 | 20250411 | 134000 | 1941608500 | 21750 | 21700 | 21800 | 21650 | 507 |
| 283 | 20250411 | 133900 | 1930599350 | 21700 | 21700 | 21750 | 21700 | 192 |
| 284 | 20250411 | 133800 | 1926430200 | 21700 | 21800 | 21800 | 21700 | 284 |
| 285 | 20250411 | 133700 | 1920260150 | 21750 | 21700 | 21750 | 21700 | 205 |
| 286 | 20250411 | 133600 | 1915805150 | 21700 | 21700 | 21750 | 21650 | 279 |
| 287 | 20250411 | 133500 | 1909749450 | 21750 | 21700 | 21750 | 21650 | 648 |
| 288 | 20250411 | 133400 | 1895690000 | 21700 | 21700 | 21750 | 21700 | 113 |
| 289 | 20250411 | 133300 | 1893235550 | 21700 | 21725 | 21750 | 21675 | 546 |
| 290 | 20250411 | 133200 | 1881385250 | 21700 | 21700 | 21750 | 21700 | 494 |
| 291 | 20250411 | 133100 | 1870661400 | 21700 | 21650 | 21750 | 21650 | 274 |
| 292 | 20250411 | 133000 | 1864713150 | 21650 | 21650 | 21700 | 21600 | 690 |
| 293 | 20250411 | 132900 | 1849775300 | 21700 | 21700 | 21750 | 21700 | 210 |
| 294 | 20250411 | 132800 | 1845214800 | 21700 | 21700 | 21700 | 21650 | 279 |
| 295 | 20250411 | 132700 | 1839167400 | 21650 | 21650 | 21700 | 21650 | 308 |
| 296 | 20250411 | 132600 | 1832496650 | 21650 | 21650 | 21700 | 21650 | 129 |
| 297 | 20250411 | 132500 | 1829698950 | 21750 | 21650 | 21750 | 21650 | 450 |
| 298 | 20250411 | 132400 | 1819948150 | 21650 | 21700 | 21800 | 21650 | 159 |
| 299 | 20250411 | 132300 | 1816495400 | 21700 | 21700 | 21700 | 21650 | 279 |
| 300 | 20250411 | 132200 | 1810446450 | 21700 | 21650 | 21700 | 21650 | 208 |
| 301 | 20250411 | 132100 | 1805937100 | 21700 | 21700 | 21750 | 21700 | 304 |
| 302 | 20250411 | 132000 | 1799337750 | 21750 | 21700 | 21750 | 21650 | 495 |
| 303 | 20250411 | 131900 | 1788602250 | 21700 | 21700 | 21750 | 21700 | 184 |
| 304 | 20250411 | 131800 | 1784606200 | 21700 | 21700 | 21750 | 21700 | 345 |
| 305 | 20250411 | 131700 | 1777117150 | 21700 | 21650 | 21750 | 21650 | 192 |
| 306 | 20250411 | 131600 | 1772950200 | 21650 | 21750 | 21750 | 21650 | 384 |
| 307 | 20250411 | 131500 | 1764618250 | 21700 | 21650 | 21700 | 21650 | 436 |
| 308 | 20250411 | 131400 | 1755174800 | 21700 | 21700 | 21700 | 21650 | 560 |
| 309 | 20250411 | 131300 | 1743022900 | 21700 | 21650 | 21700 | 21600 | 335 |
| 310 | 20250411 | 131200 | 1735767600 | 21650 | 21600 | 21650 | 21600 | 198 |
| 311 | 20250411 | 131100 | 1731487550 | 21600 | 21600 | 21650 | 21600 | 216 |
| 312 | 20250411 | 131000 | 1726818550 | 21600 | 21600 | 21650 | 21600 | 449 |
| 313 | 20250411 | 130900 | 1717117550 | 21650 | 21650 | 21700 | 21650 | 281 |
| 314 | 20250411 | 130800 | 1711030650 | 21650 | 21600 | 21650 | 21600 | 129 |
| 315 | 20250411 | 130700 | 1708237850 | 21600 | 21600 | 21650 | 21600 | 312 |
| 316 | 20250411 | 130600 | 1701496050 | 21650 | 21650 | 21650 | 21600 | 376 |
| 317 | 20250411 | 130500 | 1693359300 | 21600 | 21600 | 21650 | 21600 | 504 |
| 318 | 20250411 | 130400 | 1682471950 | 21650 | 21600 | 21650 | 21600 | 252 |
| 319 | 20250411 | 130300 | 1677025450 | 21650 | 21650 | 21650 | 21600 | 114 |
| 320 | 20250411 | 130200 | 1674559850 | 21650 | 21600 | 21650 | 21550 | 380 |
| 321 | 20250411 | 130100 | 1666353450 | 21650 | 21550 | 21650 | 21550 | 222 |
| 322 | 20250411 | 130000 | 1661558300 | 21550 | 21600 | 21600 | 21550 | 384 |
| 323 | 20250411 | 125900 | 1653281500 | 21600 | 21600 | 21600 | 21550 | 197 |
| 324 | 20250411 | 125800 | 1649032350 | 21600 | 21600 | 21650 | 21550 | 368 |
| 325 | 20250411 | 125700 | 1641083600 | 21550 | 21600 | 21600 | 21550 | 93 |
| 326 | 20250411 | 125600 | 1639078550 | 21600 | 21600 | 21600 | 21550 | 223 |
| 327 | 20250411 | 125500 | 1634271950 | 21600 | 21550 | 21600 | 21550 | 501 |
| 328 | 20250411 | 125400 | 1623474600 | 21550 | 21600 | 21600 | 21550 | 51 |
| 329 | 20250411 | 125300 | 1622373250 | 21550 | 21600 | 21650 | 21550 | 449 |
| 330 | 20250411 | 125200 | 1612682500 | 21550 | 21600 | 21600 | 21550 | 103 |
| 331 | 20250411 | 125100 | 1610457850 | 21600 | 21650 | 21650 | 21600 | 1038 |
| 332 | 20250411 | 125000 | 1588036050 | 21600 | 21600 | 21650 | 21600 | 357 |
| 333 | 20250411 | 124900 | 1580321550 | 21650 | 21600 | 21650 | 21550 | 369 |
| 334 | 20250411 | 124800 | 1572350000 | 21600 | 21600 | 21650 | 21550 | 227 |
| 335 | 20250411 | 124700 | 1567446150 | 21650 | 21600 | 21650 | 21600 | 603 |
| 336 | 20250411 | 124600 | 1554391300 | 21650 | 21550 | 21650 | 21550 | 403 |
| 337 | 20250411 | 124500 | 1545692600 | 21600 | 21550 | 21650 | 21500 | 1077 |
| 338 | 20250411 | 124400 | 1522443950 | 21550 | 21550 | 21550 | 21550 | 143 |
| 339 | 20250411 | 124300 | 1519362300 | 21550 | 21600 | 21600 | 21550 | 69 |
| 340 | 20250411 | 124200 | 1517874700 | 21550 | 21550 | 21600 | 21550 | 376 |
| 341 | 20250411 | 124100 | 1509771000 | 21600 | 21550 | 21600 | 21550 | 55 |
| 342 | 20250411 | 124000 | 1508585700 | 21550 | 21550 | 21600 | 21550 | 319 |
| 343 | 20250411 | 123900 | 1501710550 | 21600 | 21550 | 21600 | 21550 | 323 |
| 344 | 20250411 | 123800 | 1494734550 | 21550 | 21550 | 21550 | 21550 | 116 |
| 345 | 20250411 | 123700 | 1492234750 | 21550 | 21600 | 21600 | 21500 | 555 |
| 346 | 20250411 | 123600 | 1480260350 | 21600 | 21600 | 21600 | 21600 | 19 |
| 347 | 20250411 | 123500 | 1479849950 | 21550 | 21500 | 21600 | 21500 | 483 |
| 348 | 20250411 | 123400 | 1469460900 | 21550 | 21550 | 21600 | 21550 | 385 |
| 349 | 20250411 | 123300 | 1461158800 | 21600 | 21600 | 21600 | 21550 | 111 |
| 350 | 20250411 | 123200 | 1458765200 | 21550 | 21600 | 21600 | 21550 | 11 |
| 351 | 20250411 | 123100 | 1458528050 | 21550 | 21500 | 21600 | 21500 | 353 |
| 352 | 20250411 | 123000 | 1450922600 | 21500 | 21500 | 21600 | 21500 | 341 |
| 353 | 20250411 | 122900 | 1443586800 | 21550 | 21550 | 21600 | 21550 | 187 |
| 354 | 20250411 | 122800 | 1439556900 | 21600 | 21550 | 21600 | 21500 | 522 |
| 355 | 20250411 | 122700 | 1428300200 | 21600 | 21550 | 21600 | 21550 | 81 |
| 356 | 20250411 | 122600 | 1426553150 | 21550 | 21550 | 21550 | 21550 | 184 |
| 357 | 20250411 | 122500 | 1422587950 | 21650 | 21550 | 21650 | 21550 | 500 |
| 358 | 20250411 | 122400 | 1411800800 | 21550 | 21600 | 21600 | 21550 | 203 |
| 359 | 20250411 | 122300 | 1407424550 | 21550 | 21600 | 21600 | 21550 | 186 |
| 360 | 20250411 | 122200 | 1403416150 | 21600 | 21600 | 21650 | 21550 | 379 |
| 361 | 20250411 | 122100 | 1395229850 | 21600 | 21550 | 21600 | 21500 | 211 |
| 362 | 20250411 | 122000 | 1390685000 | 21550 | 21550 | 21600 | 21500 | 552 |
| 363 | 20250411 | 121900 | 1378800950 | 21600 | 21550 | 21600 | 21500 | 359 |
| 364 | 20250411 | 121800 | 1371075700 | 21500 | 21550 | 21600 | 21500 | 124 |
| 365 | 20250411 | 121700 | 1368402750 | 21600 | 21600 | 21650 | 21550 | 246 |
| 366 | 20250411 | 121600 | 1363098700 | 21650 | 21600 | 21650 | 21550 | 349 |
| 367 | 20250411 | 121500 | 1355560200 | 21600 | 21550 | 21600 | 21500 | 589 |
| 368 | 20250411 | 121400 | 1342865000 | 21550 | 21550 | 21600 | 21550 | 198 |
| 369 | 20250411 | 121300 | 1338597400 | 21550 | 21600 | 21650 | 21500 | 193 |
| 370 | 20250411 | 121200 | 1334435000 | 21550 | 21550 | 21600 | 21500 | 626 |
| 371 | 20250411 | 121100 | 1320937700 | 21550 | 21550 | 21550 | 21500 | 308 |
| 372 | 20250411 | 121000 | 1314309750 | 21600 | 21500 | 21600 | 21450 | 553 |
| 373 | 20250411 | 120900 | 1302418750 | 21500 | 21550 | 21550 | 21500 | 183 |
| 374 | 20250411 | 120800 | 1298484050 | 21600 | 21550 | 21600 | 21550 | 142 |
| 375 | 20250411 | 120700 | 1295423900 | 21550 | 21550 | 21600 | 21500 | 95 |
| 376 | 20250411 | 120600 | 1293376200 | 21500 | 21550 | 21550 | 21500 | 245 |
| 377 | 20250411 | 120500 | 1288108500 | 21600 | 21550 | 21600 | 21500 | 349 |
| 378 | 20250411 | 120400 | 1280602550 | 21550 | 21500 | 21600 | 21500 | 401 |
| 379 | 20250411 | 120300 | 1271969250 | 21500 | 21500 | 21550 | 21500 | 324 |
| 380 | 20250411 | 120200 | 1264995150 | 21500 | 21500 | 21500 | 21500 | 262 |
| 381 | 20250411 | 120100 | 1259362150 | 21500 | 21450 | 21550 | 21450 | 343 |
| 382 | 20250411 | 120000 | 1251991900 | 21450 | 21450 | 21500 | 21450 | 527 |
| 383 | 20250411 | 115900 | 1240687600 | 21500 | 21500 | 21500 | 21450 | 151 |
| 384 | 20250411 | 115800 | 1237441250 | 21500 | 21500 | 21550 | 21500 | 424 |
| 385 | 20250411 | 115700 | 1228323750 | 21500 | 21500 | 21550 | 21450 | 381 |
| 386 | 20250411 | 115600 | 1220131050 | 21450 | 21500 | 21500 | 21450 | 182 |
| 387 | 20250411 | 115500 | 1216218750 | 21500 | 21450 | 21500 | 21450 | 692 |
| 388 | 20250411 | 115400 | 1201364350 | 21450 | 21450 | 21500 | 21450 | 62 |
| 389 | 20250411 | 115300 | 1200033600 | 21450 | 21450 | 21500 | 21450 | 213 |
| 390 | 20250411 | 115200 | 1195464500 | 21450 | 21450 | 21500 | 21450 | 223 |
| 391 | 20250411 | 115100 | 1190678900 | 21450 | 21500 | 21500 | 21450 | 212 |
| 392 | 20250411 | 115000 | 1186128250 | 21500 | 21500 | 21500 | 21450 | 382 |
| 393 | 20250411 | 114900 | 1177933800 | 21450 | 21450 | 21500 | 21450 | 314 |
| 394 | 20250411 | 114800 | 1171197000 | 21450 | 21450 | 21500 | 21450 | 225 |
| 395 | 20250411 | 114700 | 1166370150 | 21450 | 21450 | 21450 | 21450 | 135 |
| 396 | 20250411 | 114600 | 1163474400 | 21450 | 21450 | 21550 | 21450 | 251 |
| 397 | 20250411 | 114500 | 1158084400 | 21450 | 21500 | 21500 | 21450 | 327 |
| 398 | 20250411 | 114400 | 1151066400 | 21450 | 21500 | 21500 | 21450 | 345 |
| 399 | 20250411 | 114300 | 1143661950 | 21500 | 21450 | 21550 | 21450 | 100 |
| 400 | 20250411 | 114200 | 1141514700 | 21500 | 21450 | 21500 | 21450 | 223 |
| 401 | 20250411 | 114100 | 1136723800 | 21450 | 21450 | 21500 | 21450 | 326 |
| 402 | 20250411 | 114000 | 1129729800 | 21450 | 21450 | 21500 | 21450 | 337 |
| 403 | 20250411 | 113900 | 1122499200 | 21450 | 21450 | 21450 | 21450 | 175 |
| 404 | 20250411 | 113800 | 1118745450 | 21450 | 21450 | 21500 | 21450 | 261 |
| 405 | 20250411 | 113700 | 1113145700 | 21450 | 21450 | 21500 | 21450 | 301 |
| 406 | 20250411 | 113600 | 1106688350 | 21450 | 21450 | 21500 | 21450 | 128 |
| 407 | 20250411 | 113500 | 1103942700 | 21500 | 21450 | 21550 | 21450 | 525 |
| 408 | 20250411 | 113400 | 1092669350 | 21500 | 21450 | 21500 | 21450 | 144 |
| 409 | 20250411 | 113300 | 1089580050 | 21450 | 21450 | 21450 | 21450 | 318 |
| 410 | 20250411 | 113200 | 1082758950 | 21450 | 21450 | 21500 | 21450 | 191 |
| 411 | 20250411 | 113100 | 1078660450 | 21450 | 21400 | 21500 | 21400 | 381 |
| 412 | 20250411 | 113000 | 1070474800 | 21400 | 21500 | 21500 | 21400 | 632 |
| 413 | 20250411 | 112900 | 1056920500 | 21450 | 21450 | 21500 | 21450 | 87 |
| 414 | 20250411 | 112800 | 1055053500 | 21450 | 21500 | 21500 | 21450 | 221 |
| 415 | 20250411 | 112700 | 1050311750 | 21500 | 21450 | 21500 | 21450 | 162 |
| 416 | 20250411 | 112600 | 1046835200 | 21450 | 21500 | 21500 | 21450 | 181 |
| 417 | 20250411 | 112500 | 1042947500 | 21500 | 21450 | 21500 | 21450 | 363 |
| 418 | 20250411 | 112400 | 1035158200 | 21450 | 21400 | 21500 | 21400 | 368 |
| 419 | 20250411 | 112300 | 1027261600 | 21450 | 21450 | 21450 | 21400 | 151 |
| 420 | 20250411 | 112200 | 1024023700 | 21450 | 21400 | 21500 | 21400 | 261 |
| 421 | 20250411 | 112100 | 1018430300 | 21400 | 21450 | 21500 | 21400 | 164 |
| 422 | 20250411 | 112000 | 1014917950 | 21400 | 21450 | 21500 | 21350 | 570 |
| 423 | 20250411 | 111900 | 1002710700 | 21450 | 21400 | 21450 | 21400 | 736 |
| 424 | 20250411 | 111800 | 986933500 | 21350 | 21400 | 21400 | 21350 | 89 |
| 425 | 20250411 | 111700 | 985029100 | 21400 | 21450 | 21450 | 21350 | 873 |
| 426 | 20250411 | 111600 | 966348950 | 21400 | 21450 | 21450 | 21400 | 343 |
| 427 | 20250411 | 111500 | 959003700 | 21450 | 21450 | 21450 | 21400 | 465 |
| 428 | 20250411 | 111400 | 949047650 | 21400 | 21400 | 21450 | 21400 | 167 |
| 429 | 20250411 | 111300 | 945472200 | 21400 | 21450 | 21450 | 21400 | 259 |
| 430 | 20250411 | 111200 | 939929150 | 21400 | 21400 | 21450 | 21400 | 164 |
| 431 | 20250411 | 111100 | 936418700 | 21450 | 21450 | 21450 | 21400 | 163 |
| 432 | 20250411 | 111000 | 932923450 | 21450 | 21450 | 21450 | 21400 | 327 |
| 433 | 20250411 | 110900 | 925921950 | 21450 | 21450 | 21500 | 21450 | 241 |
| 434 | 20250411 | 110800 | 920750150 | 21500 | 21450 | 21500 | 21400 | 782 |
| 435 | 20250411 | 110700 | 903958150 | 21450 | 21500 | 21500 | 21450 | 1173 |
| 436 | 20250411 | 110600 | 878795050 | 21500 | 21500 | 21550 | 21450 | 446 |
| 437 | 20250411 | 110500 | 869214650 | 21500 | 21550 | 21550 | 21500 | 297 |
| 438 | 20250411 | 110400 | 862828000 | 21550 | 21500 | 21550 | 21500 | 302 |
| 439 | 20250411 | 110300 | 856333400 | 21500 | 21550 | 21550 | 21500 | 181 |
| 440 | 20250411 | 110200 | 852437400 | 21600 | 21550 | 21600 | 21500 | 223 |
| 441 | 20250411 | 110100 | 847640700 | 21500 | 21550 | 21600 | 21500 | 235 |
| 442 | 20250411 | 110000 | 842582600 | 21550 | 21550 | 21600 | 21550 | 210 |
| 443 | 20250411 | 105900 | 838055250 | 21550 | 21550 | 21600 | 21550 | 376 |
| 444 | 20250411 | 105800 | 829951600 | 21550 | 21550 | 21550 | 21550 | 134 |
| 445 | 20250411 | 105700 | 827063900 | 21550 | 21550 | 21600 | 21550 | 240 |
| 446 | 20250411 | 105600 | 821891450 | 21550 | 21500 | 21600 | 21500 | 144 |
| 447 | 20250411 | 105500 | 818791000 | 21550 | 21550 | 21550 | 21550 | 164 |
| 448 | 20250411 | 105400 | 815256800 | 21550 | 21600 | 21600 | 21550 | 225 |
| 449 | 20250411 | 105300 | 810406850 | 21550 | 21550 | 21550 | 21500 | 313 |
| 450 | 20250411 | 105200 | 803665300 | 21500 | 21550 | 21550 | 21500 | 117 |
| 451 | 20250411 | 105100 | 801144550 | 21550 | 21600 | 21600 | 21550 | 197 |
| 452 | 20250411 | 105000 | 796898250 | 21550 | 21600 | 21600 | 21500 | 224 |
| 453 | 20250411 | 104900 | 792071450 | 21550 | 21550 | 21600 | 21550 | 33 |
| 454 | 20250411 | 104800 | 791359400 | 21550 | 21500 | 21600 | 21500 | 443 |
| 455 | 20250411 | 104700 | 781818200 | 21550 | 21500 | 21550 | 21500 | 91 |
| 456 | 20250411 | 104600 | 779860450 | 21500 | 21550 | 21550 | 21500 | 311 |
| 457 | 20250411 | 104500 | 773166050 | 21550 | 21550 | 21600 | 21500 | 233 |
| 458 | 20250411 | 104400 | 768143650 | 21500 | 21550 | 21550 | 21500 | 574 |
| 459 | 20250411 | 104300 | 755777450 | 21550 | 21550 | 21550 | 21500 | 354 |
| 460 | 20250411 | 104200 | 748160000 | 21550 | 21500 | 21600 | 21500 | 97 |
| 461 | 20250411 | 104100 | 746069500 | 21550 | 21550 | 21550 | 21550 | 252 |
| 462 | 20250411 | 104000 | 740638900 | 21550 | 21550 | 21600 | 21550 | 255 |
| 463 | 20250411 | 103900 | 735143050 | 21550 | 21550 | 21600 | 21550 | 333 |
| 464 | 20250411 | 103800 | 727965950 | 21550 | 21550 | 21600 | 21550 | 68 |
| 465 | 20250411 | 103700 | 726500500 | 21550 | 21650 | 21650 | 21500 | 1273 |
| 466 | 20250411 | 103600 | 699036750 | 21650 | 21650 | 21700 | 21600 | 146 |
| 467 | 20250411 | 103500 | 695879350 | 21700 | 21650 | 21700 | 21600 | 215 |
| 468 | 20250411 | 103400 | 691220850 | 21600 | 21650 | 21650 | 21600 | 279 |
| 469 | 20250411 | 103300 | 685193750 | 21650 | 21650 | 21700 | 21650 | 138 |
| 470 | 20250411 | 103200 | 682204550 | 21650 | 21650 | 21700 | 21650 | 389 |
| 471 | 20250411 | 103100 | 673782650 | 21650 | 21650 | 21650 | 21650 | 68 |
| 472 | 20250411 | 103000 | 672310450 | 21650 | 21750 | 21800 | 21650 | 187 |
| 473 | 20250411 | 102900 | 668253750 | 21700 | 21700 | 21700 | 21650 | 205 |
| 474 | 20250411 | 102800 | 663805300 | 21700 | 21700 | 21750 | 21700 | 173 |
| 475 | 20250411 | 102700 | 660049750 | 21700 | 21750 | 21750 | 21700 | 168 |
| 476 | 20250411 | 102600 | 656399850 | 21750 | 21700 | 21750 | 21700 | 240 |
| 477 | 20250411 | 102500 | 651189050 | 21750 | 21700 | 21750 | 21650 | 217 |
| 478 | 20250411 | 102400 | 646486650 | 21700 | 21650 | 21700 | 21650 | 71 |
| 479 | 20250411 | 102300 | 644949100 | 21650 | 21650 | 21700 | 21650 | 389 |
| 480 | 20250411 | 102200 | 636526550 | 21650 | 21650 | 21700 | 21650 | 63 |
| 481 | 20250411 | 102100 | 635162550 | 21650 | 21650 | 21700 | 21650 | 254 |
| 482 | 20250411 | 102000 | 629662550 | 21700 | 21700 | 21750 | 21650 | 183 |
| 483 | 20250411 | 101900 | 625690650 | 21650 | 21650 | 21700 | 21650 | 406 |
| 484 | 20250411 | 101800 | 616888900 | 21650 | 21700 | 21700 | 21650 | 325 |
| 485 | 20250411 | 101700 | 609851050 | 21650 | 21700 | 21750 | 21650 | 2706 |
| 486 | 20250411 | 101600 | 551133300 | 21700 | 21700 | 21750 | 21700 | 130 |
| 487 | 20250411 | 101500 | 548311350 | 21750 | 21800 | 21800 | 21700 | 217 |
| 488 | 20250411 | 101400 | 543590500 | 21750 | 21750 | 21800 | 21750 | 108 |
| 489 | 20250411 | 101300 | 541240900 | 21750 | 21800 | 21800 | 21750 | 97 |
| 490 | 20250411 | 101200 | 539130250 | 21750 | 21800 | 21800 | 21750 | 278 |
| 491 | 20250411 | 101100 | 533078100 | 21750 | 21750 | 21800 | 21750 | 152 |
| 492 | 20250411 | 101000 | 529770650 | 21750 | 21750 | 21800 | 21750 | 215 |
| 493 | 20250411 | 100900 | 525088100 | 21800 | 21800 | 21800 | 21750 | 262 |
| 494 | 20250411 | 100800 | 519386900 | 21800 | 21800 | 21900 | 21750 | 758 |
| 495 | 20250411 | 100700 | 502850950 | 21800 | 21750 | 21850 | 21750 | 412 |
| 496 | 20250411 | 100600 | 493880850 | 21800 | 21750 | 21800 | 21750 | 133 |
| 497 | 20250411 | 100500 | 490987950 | 21750 | 21750 | 21850 | 21700 | 164 |
| 498 | 20250411 | 100400 | 487419150 | 21700 | 21700 | 21750 | 21700 | 259 |
| 499 | 20250411 | 100300 | 481798200 | 21700 | 21750 | 21750 | 21700 | 189 |
| 500 | 20250411 | 100200 | 477687550 | 21700 | 21700 | 21750 | 21700 | 94 |
| 501 | 20250411 | 100100 | 475647650 | 21750 | 21750 | 21750 | 21700 | 263 |
| 502 | 20250411 | 100000 | 469937150 | 21700 | 21700 | 21750 | 21700 | 209 |
| 503 | 20250411 | 095900 | 465398800 | 21750 | 21750 | 21750 | 21700 | 215 |
| 504 | 20250411 | 095800 | 460722600 | 21750 | 21750 | 21800 | 21750 | 423 |
| 505 | 20250411 | 095700 | 451522300 | 21800 | 21850 | 21850 | 21800 | 456 |
| 506 | 20250411 | 095600 | 441581450 | 21850 | 21850 | 21850 | 21800 | 187 |
| 507 | 20250411 | 095500 | 437499400 | 21850 | 21800 | 21850 | 21800 | 410 |
| 508 | 20250411 | 095400 | 428546750 | 21800 | 21800 | 21850 | 21800 | 114 |
| 509 | 20250411 | 095300 | 426060850 | 21850 | 21800 | 21850 | 21800 | 256 |
| 510 | 20250411 | 095200 | 420478700 | 21800 | 21850 | 21850 | 21800 | 108 |
| 511 | 20250411 | 095100 | 418124200 | 21850 | 21800 | 21850 | 21800 | 182 |
| 512 | 20250411 | 095000 | 414155100 | 21800 | 21750 | 21800 | 21750 | 2078 |
| 513 | 20250411 | 094900 | 368953500 | 21700 | 21750 | 21750 | 21700 | 129 |
| 514 | 20250411 | 094800 | 366150150 | 21750 | 21800 | 21800 | 21700 | 174 |
| 515 | 20250411 | 094700 | 362367450 | 21750 | 21750 | 21800 | 21750 | 305 |
| 516 | 20250411 | 094600 | 355727600 | 21700 | 21750 | 21800 | 21700 | 201 |
| 517 | 20250411 | 094500 | 351357650 | 21750 | 21800 | 21800 | 21750 | 254 |
| 518 | 20250411 | 094400 | 345831450 | 21750 | 21750 | 21800 | 21750 | 164 |
| 519 | 20250411 | 094300 | 342263850 | 21850 | 21850 | 21850 | 21850 | 1 |
| 520 | 20250411 | 094200 | 342242000 | 21800 | 21750 | 21800 | 21750 | 170 |
| 521 | 20250411 | 094100 | 338541700 | 21800 | 21800 | 21800 | 21750 | 188 |
| 522 | 20250411 | 094000 | 334448450 | 21800 | 21750 | 21800 | 21750 | 399 |
| 523 | 20250411 | 093900 | 325751550 | 21750 | 21750 | 21800 | 21700 | 262 |
| 524 | 20250411 | 093800 | 320054800 | 21800 | 21750 | 21800 | 21750 | 94 |
| 525 | 20250411 | 093700 | 318009600 | 21750 | 21700 | 21750 | 21700 | 308 |
| 526 | 20250411 | 093600 | 311315400 | 21750 | 21750 | 21750 | 21750 | 256 |
| 527 | 20250411 | 093500 | 305747400 | 21800 | 21800 | 21800 | 21750 | 45 |
| 528 | 20250411 | 093400 | 304768250 | 21750 | 21800 | 21800 | 21750 | 186 |
| 529 | 20250411 | 093300 | 300722700 | 21800 | 21750 | 21800 | 21750 | 616 |
| 530 | 20250411 | 093200 | 287323500 | 21800 | 21800 | 21800 | 21750 | 176 |
| 531 | 20250411 | 093100 | 283492500 | 21850 | 21800 | 21850 | 21800 | 423 |
| 532 | 20250411 | 093000 | 274269450 | 21800 | 21800 | 21800 | 21750 | 245 |
| 533 | 20250411 | 092900 | 268938000 | 21800 | 21800 | 21800 | 21750 | 253 |
| 534 | 20250411 | 092800 | 263432400 | 21800 | 21800 | 21850 | 21800 | 204 |
| 535 | 20250411 | 092700 | 258985150 | 21800 | 21800 | 21800 | 21800 | 122 |
| 536 | 20250411 | 092600 | 256325550 | 21800 | 21800 | 21800 | 21750 | 442 |
| 537 | 20250411 | 092500 | 246707150 | 21800 | 21800 | 21800 | 21750 | 856 |
| 538 | 20250411 | 092400 | 228058700 | 21850 | 21800 | 21850 | 21800 | 106 |
| 539 | 20250411 | 092300 | 225745900 | 21800 | 21800 | 21800 | 21800 | 310 |
| 540 | 20250411 | 092200 | 218987900 | 21750 | 21750 | 21750 | 21750 | 189 |
| 541 | 20250411 | 092100 | 214877150 | 21750 | 21750 | 21800 | 21700 | 250 |
| 542 | 20250411 | 092000 | 209436600 | 21800 | 21750 | 21800 | 21700 | 95 |
| 543 | 20250411 | 091900 | 207369750 | 21750 | 21800 | 21800 | 21750 | 195 |
| 544 | 20250411 | 091800 | 203128000 | 21800 | 21800 | 21800 | 21800 | 151 |
| 545 | 20250411 | 091700 | 199836200 | 21850 | 21750 | 21850 | 21750 | 526 |
| 546 | 20250411 | 091600 | 188370950 | 21750 | 21750 | 21750 | 21750 | 37 |
| 547 | 20250411 | 091500 | 187566200 | 21800 | 21800 | 21800 | 21750 | 184 |
| 548 | 20250411 | 091400 | 183562500 | 21800 | 21800 | 21850 | 21800 | 689 |
| 549 | 20250411 | 091300 | 168521500 | 21800 | 21900 | 21900 | 21800 | 116 |
| 550 | 20250411 | 091200 | 165988400 | 21950 | 21850 | 22000 | 21850 | 190 |
| 551 | 20250411 | 091100 | 161821550 | 21850 | 22000 | 22000 | 21850 | 1523 |
| 552 | 20250411 | 091000 | 128525350 | 21950 | 21950 | 21950 | 21950 | 196 |
| 553 | 20250411 | 090900 | 124223150 | 21850 | 21850 | 21850 | 21850 | 81 |
| 554 | 20250411 | 090800 | 122453300 | 21950 | 21950 | 21950 | 21900 | 680 |
| 555 | 20250411 | 090700 | 107530200 | 21950 | 21950 | 21950 | 21950 | 1 |
| 556 | 20250411 | 090600 | 107508250 | 22050 | 22050 | 22050 | 22050 | 19 |
| 557 | 20250411 | 090500 | 107089300 | 22050 | 22000 | 22100 | 21950 | 977 |
| 558 | 20250411 | 090400 | 85536500 | 22000 | 21800 | 22000 | 21800 | 2425 |
| 559 | 20250411 | 090300 | 32334200 | 21750 | 21750 | 21750 | 21750 | 287 |
| 560 | 20250411 | 090200 | 26091950 | 21800 | 21800 | 21850 | 21750 | 60 |
| 561 | 20250411 | 090100 | 24784700 | 21750 | 21700 | 21750 | 21650 | 240 |
| 562 | 20250411 | 090000 | 19567450 | 21600 | 21700 | 21700 | 21600 | 902 |