34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 191300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 13572 |
| 3 | 20250411 | 191200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20250411 | 191100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20250411 | 191000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20250411 | 190900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20250411 | 190800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20250411 | 190700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20250411 | 190600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20250411 | 190500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20250411 | 190400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20250411 | 190300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20250411 | 190200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20250411 | 190100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20250411 | 190000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20250411 | 185900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20250411 | 185800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20250411 | 185700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20250411 | 185600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20250411 | 185500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20250411 | 185400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20250411 | 185300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20250411 | 185200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20250411 | 185100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20250411 | 185000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20250411 | 184900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20250411 | 184800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20250411 | 184700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20250411 | 184600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20250411 | 184500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20250411 | 184400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20250411 | 184300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 13572 |
| 33 | 20250411 | 184200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20250411 | 184100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20250411 | 184000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20250411 | 183900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20250411 | 183800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20250411 | 183700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20250411 | 183600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20250411 | 183500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20250411 | 183400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20250411 | 183300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20250411 | 183200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20250411 | 183100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20250411 | 183000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20250411 | 182900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20250411 | 182800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20250411 | 182700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20250411 | 182600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20250411 | 182500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20250411 | 182400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20250411 | 182300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20250411 | 182200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20250411 | 182100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20250411 | 182000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20250411 | 181900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20250411 | 181800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20250411 | 181700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20250411 | 181600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20250411 | 181500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20250411 | 181400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20250411 | 181300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 13572 |
| 63 | 20250411 | 181200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20250411 | 181100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20250411 | 181000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20250411 | 180900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20250411 | 180800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20250411 | 180700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20250411 | 180600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20250411 | 180500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20250411 | 180400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20250411 | 180300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20250411 | 180200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20250411 | 180100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20250411 | 180000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20250411 | 175900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20250411 | 175800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20250411 | 175700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20250411 | 175600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20250411 | 175500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20250411 | 175400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20250411 | 175300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20250411 | 175200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20250411 | 175100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20250411 | 175000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20250411 | 174900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20250411 | 174800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20250411 | 174700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20250411 | 174600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20250411 | 174500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20250411 | 174400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20250411 | 174300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 13572 |
| 93 | 20250411 | 174200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20250411 | 174100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20250411 | 174000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20250411 | 173900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20250411 | 173800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20250411 | 173700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20250411 | 173600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20250411 | 173500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20250411 | 173400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20250411 | 173300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20250411 | 173200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20250411 | 173100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20250411 | 173000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20250411 | 172900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20250411 | 172800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20250411 | 172700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20250411 | 172600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20250411 | 172500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20250411 | 172400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20250411 | 172300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20250411 | 172200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20250411 | 172100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20250411 | 172000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20250411 | 171900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20250411 | 171800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20250411 | 171700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20250411 | 171600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20250411 | 171500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20250411 | 171400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20250411 | 171300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 13572 |
| 123 | 20250411 | 171200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20250411 | 171100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20250411 | 171000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20250411 | 170900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20250411 | 170800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20250411 | 170700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20250411 | 170600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20250411 | 170500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20250411 | 170400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20250411 | 170300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20250411 | 170200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20250411 | 170100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20250411 | 170000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20250411 | 165900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20250411 | 165800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20250411 | 165700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20250411 | 165600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20250411 | 165500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20250411 | 165400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20250411 | 165300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20250411 | 165200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20250411 | 165100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20250411 | 165000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20250411 | 164900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20250411 | 164800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20250411 | 164700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20250411 | 164600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20250411 | 164500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20250411 | 164400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20250411 | 164300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 13572 |
| 153 | 20250411 | 164200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20250411 | 164100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20250411 | 164000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20250411 | 163900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20250411 | 163800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20250411 | 163700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20250411 | 163600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20250411 | 163500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20250411 | 163400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20250411 | 163300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20250411 | 163200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20250411 | 163100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20250411 | 163000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20250411 | 162900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20250411 | 162800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20250411 | 162700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20250411 | 162600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20250411 | 162500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20250411 | 162400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20250411 | 162300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20250411 | 162200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20250411 | 162100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20250411 | 162000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20250411 | 161900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20250411 | 161800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20250411 | 161700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20250411 | 161600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20250411 | 161500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20250411 | 161400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20250411 | 161300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 13572 |
| 183 | 20250411 | 161200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20250411 | 161100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20250411 | 161000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20250411 | 160900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20250411 | 160800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20250411 | 160700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20250411 | 160600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20250411 | 160500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20250411 | 160400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20250411 | 160300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20250411 | 160200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20250411 | 160100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20250411 | 160000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20250411 | 155900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20250411 | 155800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20250411 | 155700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20250411 | 155600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20250411 | 155500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20250411 | 155400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20250411 | 155300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20250411 | 155200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20250411 | 155100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20250411 | 155000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20250411 | 154900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20250411 | 154800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20250411 | 154700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20250411 | 154600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20250411 | 154500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20250411 | 154400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20250411 | 154300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 13572 |
| 213 | 20250411 | 154200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20250411 | 154100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20250411 | 154000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20250411 | 153900 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20250411 | 153800 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20250411 | 153700 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20250411 | 153600 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20250411 | 153500 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20250411 | 153400 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20250411 | 153300 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20250411 | 153200 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20250411 | 153100 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20250411 | 153000 | 45433274200 | 21450 | 21450 | 21450 | 21450 | 13572 |
| 226 | 20250411 | 152900 | 45142154800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 227 | 20250411 | 152800 | 45142154800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 228 | 20250411 | 152700 | 45142154800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 229 | 20250411 | 152600 | 45142154800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 230 | 20250411 | 152500 | 45142154800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 231 | 20250411 | 152400 | 45142154800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 232 | 20250411 | 152300 | 45142154800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 233 | 20250411 | 152200 | 45142154800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 234 | 20250411 | 152100 | 45142154800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 235 | 20250411 | 152000 | 45142154800 | 21350 | 21350 | 21350 | 21350 | 0 |
| 236 | 20250411 | 151900 | 45142154800 | 21350 | 21350 | 21350 | 21300 | 1644 |
| 237 | 20250411 | 151800 | 45107129750 | 21350 | 21400 | 21400 | 21300 | 1152 |
| 238 | 20250411 | 151700 | 45082543350 | 21400 | 21350 | 21400 | 21350 | 689 |
| 239 | 20250411 | 151600 | 45067827650 | 21350 | 21350 | 21400 | 21350 | 180 |
| 240 | 20250411 | 151500 | 45063976600 | 21350 | 21300 | 21400 | 21300 | 704 |
| 241 | 20250411 | 151400 | 45048955950 | 21300 | 21300 | 21350 | 21250 | 1330 |
| 242 | 20250411 | 151300 | 45020621300 | 21300 | 21300 | 21350 | 21300 | 1329 |
| 243 | 20250411 | 151200 | 44992312900 | 21300 | 21300 | 21350 | 21300 | 895 |
| 244 | 20250411 | 151100 | 44973219350 | 21300 | 21300 | 21350 | 21300 | 900 |
| 245 | 20250411 | 151000 | 44954049300 | 21300 | 21350 | 21350 | 21300 | 779 |
| 246 | 20250411 | 150900 | 44937446800 | 21300 | 21300 | 21300 | 21300 | 573 |
| 247 | 20250411 | 150800 | 44925241900 | 21300 | 21300 | 21350 | 21300 | 999 |
| 248 | 20250411 | 150700 | 44903960250 | 21300 | 21350 | 21350 | 21300 | 322 |
| 249 | 20250411 | 150600 | 44897101550 | 21300 | 21300 | 21300 | 21300 | 585 |
| 250 | 20250411 | 150500 | 44884641050 | 21300 | 21300 | 21300 | 21250 | 1083 |
| 251 | 20250411 | 150400 | 44861582350 | 21250 | 21250 | 21300 | 21250 | 484 |
| 252 | 20250411 | 150300 | 44851297150 | 21300 | 21250 | 21350 | 21250 | 952 |
| 253 | 20250411 | 150200 | 44831027850 | 21300 | 21300 | 21300 | 21250 | 1866 |
| 254 | 20250411 | 150100 | 44791344850 | 21300 | 21300 | 21350 | 21250 | 894 |
| 255 | 20250411 | 150000 | 44772300550 | 21300 | 21300 | 21350 | 21250 | 715 |
| 256 | 20250411 | 145900 | 44757076500 | 21300 | 21300 | 21350 | 21250 | 2892 |
| 257 | 20250411 | 145800 | 44695545400 | 21300 | 21350 | 21350 | 21250 | 4205 |
| 258 | 20250411 | 145700 | 44605931800 | 21350 | 21450 | 21450 | 21350 | 223 |
| 259 | 20250411 | 145600 | 44601162100 | 21400 | 21450 | 21450 | 21400 | 360 |
| 260 | 20250411 | 145500 | 44593455950 | 21400 | 21400 | 21400 | 21400 | 526 |
| 261 | 20250411 | 145400 | 44582199550 | 21400 | 21400 | 21400 | 21400 | 187 |
| 262 | 20250411 | 145300 | 44578197750 | 21400 | 21350 | 21400 | 21350 | 619 |
| 263 | 20250411 | 145200 | 44564951850 | 21400 | 21400 | 21400 | 21400 | 1781 |
| 264 | 20250411 | 145100 | 44526838450 | 21400 | 21400 | 21450 | 21400 | 203 |
| 265 | 20250411 | 145000 | 44522493200 | 21400 | 21400 | 21400 | 21350 | 1027 |
| 266 | 20250411 | 144900 | 44500515500 | 21350 | 21350 | 21350 | 21300 | 1057 |
| 267 | 20250411 | 144800 | 44477980800 | 21400 | 21350 | 21400 | 21300 | 1907 |
| 268 | 20250411 | 144700 | 44437332100 | 21350 | 21400 | 21400 | 21300 | 578 |
| 269 | 20250411 | 144600 | 44424995400 | 21400 | 21350 | 21400 | 21350 | 195 |
| 270 | 20250411 | 144500 | 44420828950 | 21350 | 21400 | 21400 | 21350 | 909 |
| 271 | 20250411 | 144400 | 44401416250 | 21400 | 21350 | 21400 | 21350 | 909 |
| 272 | 20250411 | 144300 | 44382008850 | 21400 | 21400 | 21400 | 21350 | 483 |
| 273 | 20250411 | 144200 | 44371696650 | 21350 | 21400 | 21400 | 21350 | 1000 |
| 274 | 20250411 | 144100 | 44350317100 | 21400 | 21400 | 21400 | 21350 | 237 |
| 275 | 20250411 | 144000 | 44345253900 | 21400 | 21400 | 21400 | 21350 | 1411 |
| 276 | 20250411 | 143900 | 44315066100 | 21400 | 21400 | 21450 | 21400 | 420 |
| 277 | 20250411 | 143800 | 44306060850 | 21450 | 21400 | 21450 | 21400 | 179 |
| 278 | 20250411 | 143700 | 44302229450 | 21400 | 21450 | 21450 | 21400 | 32 |
| 279 | 20250411 | 143600 | 44301543350 | 21450 | 21400 | 21450 | 21400 | 688 |
| 280 | 20250411 | 143500 | 44286809400 | 21400 | 21350 | 21400 | 21350 | 121 |
| 281 | 20250411 | 143400 | 44284220350 | 21400 | 21350 | 21400 | 21350 | 566 |
| 282 | 20250411 | 143300 | 44272111250 | 21350 | 21400 | 21400 | 21350 | 1463 |
| 283 | 20250411 | 143200 | 44240862650 | 21400 | 21400 | 21400 | 21350 | 427 |
| 284 | 20250411 | 143100 | 44231731100 | 21350 | 21375 | 21400 | 21350 | 210 |
| 285 | 20250411 | 143000 | 44227243000 | 21350 | 21400 | 21400 | 21350 | 106 |
| 286 | 20250411 | 142900 | 44224975750 | 21400 | 21350 | 21400 | 21350 | 34 |
| 287 | 20250411 | 142800 | 44224248650 | 21350 | 21350 | 21400 | 21350 | 452 |
| 288 | 20250411 | 142700 | 44214592200 | 21350 | 21400 | 21400 | 21350 | 200 |
| 289 | 20250411 | 142600 | 44210312700 | 21350 | 21350 | 21350 | 21350 | 675 |
| 290 | 20250411 | 142500 | 44195901450 | 21350 | 21350 | 21400 | 21300 | 880 |
| 291 | 20250411 | 142400 | 44177112950 | 21325 | 21300 | 21350 | 21300 | 929 |
| 292 | 20250411 | 142300 | 44157322725 | 21300 | 21350 | 21350 | 21300 | 404 |
| 293 | 20250411 | 142200 | 44148698325 | 21350 | 21400 | 21400 | 21350 | 4 |
| 294 | 20250411 | 142100 | 44148612825 | 21400 | 21300 | 21400 | 21300 | 737 |
| 295 | 20250411 | 142000 | 44132897925 | 21300 | 21300 | 21350 | 21300 | 814 |
| 296 | 20250411 | 141900 | 44115536425 | 21300 | 21350 | 21400 | 21300 | 1134 |
| 297 | 20250411 | 141800 | 44091337625 | 21350 | 21350 | 21400 | 21350 | 286 |
| 298 | 20250411 | 141700 | 44085224525 | 21400 | 21400 | 21400 | 21350 | 441 |
| 299 | 20250411 | 141600 | 44075787175 | 21350 | 21300 | 21350 | 21250 | 847 |
| 300 | 20250411 | 141500 | 44057722975 | 21300 | 21250 | 21300 | 21250 | 378 |
| 301 | 20250411 | 141400 | 44049690300 | 21300 | 21300 | 21300 | 21250 | 46 |
| 302 | 20250411 | 141300 | 44048712500 | 21300 | 21250 | 21300 | 21250 | 668 |
| 303 | 20250411 | 141200 | 44034512200 | 21250 | 21250 | 21250 | 21250 | 8 |
| 304 | 20250411 | 141100 | 44034342200 | 21300 | 21300 | 21300 | 21300 | 678 |
| 305 | 20250411 | 141000 | 44019900800 | 21250 | 21250 | 21300 | 21250 | 281 |
| 306 | 20250411 | 140900 | 44013929050 | 21250 | 21300 | 21300 | 21250 | 230 |
| 307 | 20250411 | 140800 | 44009036950 | 21250 | 21300 | 21300 | 21200 | 2374 |
| 308 | 20250411 | 140700 | 43958578200 | 21250 | 21300 | 21325 | 21250 | 711 |
| 309 | 20250411 | 140600 | 43943434775 | 21275 | 21200 | 21275 | 21200 | 298 |
| 310 | 20250411 | 140500 | 43937108675 | 21200 | 21300 | 21300 | 21200 | 3135 |
| 311 | 20250411 | 140400 | 43870500875 | 21300 | 21350 | 21350 | 21300 | 298 |
| 312 | 20250411 | 140300 | 43864153375 | 21300 | 21350 | 21350 | 21300 | 1283 |
| 313 | 20250411 | 140200 | 43836816925 | 21350 | 21350 | 21350 | 21350 | 100 |
| 314 | 20250411 | 140100 | 43834681925 | 21350 | 21350 | 21350 | 21350 | 1442 |
| 315 | 20250411 | 140000 | 43803895225 | 21400 | 21400 | 21400 | 21400 | 404 |
| 316 | 20250411 | 135900 | 43795249625 | 21400 | 21400 | 21400 | 21350 | 1661 |
| 317 | 20250411 | 135800 | 43759710625 | 21400 | 21400 | 21400 | 21350 | 428 |
| 318 | 20250411 | 135700 | 43750567575 | 21350 | 21400 | 21400 | 21350 | 947 |
| 319 | 20250411 | 135600 | 43730321375 | 21425 | 21450 | 21450 | 21425 | 244 |
| 320 | 20250411 | 135500 | 43725087625 | 21400 | 21400 | 21450 | 21350 | 1103 |
| 321 | 20250411 | 135400 | 43701482675 | 21400 | 21450 | 21450 | 21400 | 1136 |
| 322 | 20250411 | 135300 | 43677169125 | 21400 | 21500 | 21500 | 21400 | 363 |
| 323 | 20250411 | 135200 | 43669389200 | 21500 | 21450 | 21500 | 21400 | 1341 |
| 324 | 20250411 | 135100 | 43640632900 | 21450 | 21250 | 21450 | 21250 | 4590 |
| 325 | 20250411 | 135000 | 43542628200 | 21300 | 21275 | 21300 | 21250 | 392 |
| 326 | 20250411 | 134900 | 43534293425 | 21300 | 21300 | 21300 | 21250 | 596 |
| 327 | 20250411 | 134800 | 43521600425 | 21300 | 21300 | 21300 | 21250 | 332 |
| 328 | 20250411 | 134700 | 43514534025 | 21300 | 21250 | 21300 | 21200 | 1844 |
| 329 | 20250411 | 134600 | 43475357025 | 21300 | 21300 | 21300 | 21250 | 1571 |
| 330 | 20250411 | 134500 | 43441896175 | 21300 | 21350 | 21350 | 21250 | 2982 |
| 331 | 20250411 | 134400 | 43378416375 | 21350 | 21350 | 21350 | 21300 | 1283 |
| 332 | 20250411 | 134300 | 43351078475 | 21300 | 21300 | 21350 | 21300 | 1512 |
| 333 | 20250411 | 134200 | 43318848725 | 21300 | 21300 | 21350 | 21300 | 603 |
| 334 | 20250411 | 134100 | 43306003675 | 21300 | 21300 | 21400 | 21300 | 2023 |
| 335 | 20250411 | 134000 | 43262872975 | 21350 | 21300 | 21350 | 21300 | 178 |
| 336 | 20250411 | 133900 | 43259081525 | 21300 | 21300 | 21300 | 21250 | 432 |
| 337 | 20250411 | 133800 | 43249880425 | 21300 | 21300 | 21300 | 21275 | 302 |
| 338 | 20250411 | 133700 | 43243447925 | 21300 | 21250 | 21300 | 21200 | 2082 |
| 339 | 20250411 | 133600 | 43199240125 | 21300 | 21250 | 21300 | 21250 | 1782 |
| 340 | 20250411 | 133500 | 43161344325 | 21250 | 21350 | 21350 | 21250 | 3347 |
| 341 | 20250411 | 133400 | 43090090025 | 21350 | 21300 | 21350 | 21300 | 727 |
| 342 | 20250411 | 133300 | 43074600675 | 21300 | 21350 | 21350 | 21300 | 459 |
| 343 | 20250411 | 133200 | 43064813475 | 21350 | 21350 | 21400 | 21300 | 1399 |
| 344 | 20250411 | 133100 | 43034983875 | 21400 | 21400 | 21400 | 21350 | 74 |
| 345 | 20250411 | 133000 | 43033401325 | 21400 | 21400 | 21400 | 21325 | 2296 |
| 346 | 20250411 | 132900 | 42984363225 | 21400 | 21450 | 21450 | 21400 | 792 |
| 347 | 20250411 | 132800 | 42967387375 | 21450 | 21450 | 21450 | 21450 | 346 |
| 348 | 20250411 | 132700 | 42959965675 | 21450 | 21450 | 21450 | 21450 | 368 |
| 349 | 20250411 | 132600 | 42952072075 | 21450 | 21400 | 21500 | 21400 | 2591 |
| 350 | 20250411 | 132500 | 42896507725 | 21350 | 21400 | 21400 | 21350 | 3155 |
| 351 | 20250411 | 132400 | 42829144975 | 21400 | 21450 | 21450 | 21350 | 3187 |
| 352 | 20250411 | 132300 | 42760946375 | 21400 | 21400 | 21450 | 21400 | 348 |
| 353 | 20250411 | 132200 | 42753498625 | 21400 | 21350 | 21400 | 21350 | 2683 |
| 354 | 20250411 | 132100 | 42696211075 | 21350 | 21400 | 21400 | 21350 | 848 |
| 355 | 20250411 | 132000 | 42678072675 | 21400 | 21350 | 21400 | 21350 | 1098 |
| 356 | 20250411 | 131900 | 42654579775 | 21400 | 21350 | 21400 | 21350 | 743 |
| 357 | 20250411 | 131800 | 42638714425 | 21400 | 21400 | 21450 | 21350 | 1052 |
| 358 | 20250411 | 131700 | 42616191225 | 21400 | 21500 | 21550 | 21400 | 3191 |
| 359 | 20250411 | 131600 | 42547779425 | 21500 | 21600 | 21600 | 21450 | 1392 |
| 360 | 20250411 | 131500 | 42517801725 | 21600 | 21550 | 21600 | 21550 | 1182 |
| 361 | 20250411 | 131400 | 42492282525 | 21500 | 21750 | 21750 | 21500 | 3394 |
| 362 | 20250411 | 131300 | 42418959150 | 21750 | 21750 | 21750 | 21700 | 4144 |
| 363 | 20250411 | 131200 | 42328916000 | 21750 | 21450 | 21750 | 21450 | 6728 |
| 364 | 20250411 | 131100 | 42183805700 | 21450 | 21500 | 21500 | 21450 | 603 |
| 365 | 20250411 | 131000 | 42170855250 | 21500 | 21550 | 21550 | 21450 | 4879 |
| 366 | 20250411 | 130900 | 42065895400 | 21600 | 21600 | 21600 | 21550 | 469 |
| 367 | 20250411 | 130800 | 42055780750 | 21600 | 21600 | 21650 | 21600 | 44 |
| 368 | 20250411 | 130700 | 42054829850 | 21600 | 21650 | 21650 | 21600 | 1186 |
| 369 | 20250411 | 130600 | 42029209100 | 21600 | 21650 | 21650 | 21600 | 1493 |
| 370 | 20250411 | 130500 | 41996905450 | 21650 | 21600 | 21650 | 21600 | 116 |
| 371 | 20250411 | 130400 | 41994399750 | 21625 | 21600 | 21625 | 21600 | 702 |
| 372 | 20250411 | 130300 | 41979234050 | 21600 | 21600 | 21600 | 21550 | 1077 |
| 373 | 20250411 | 130200 | 41955971250 | 21600 | 21600 | 21600 | 21550 | 199 |
| 374 | 20250411 | 130100 | 41951674300 | 21600 | 21600 | 21600 | 21600 | 441 |
| 375 | 20250411 | 130000 | 41942148700 | 21600 | 21650 | 21650 | 21600 | 286 |
| 376 | 20250411 | 125900 | 41935966450 | 21650 | 21700 | 21700 | 21600 | 2084 |
| 377 | 20250411 | 125800 | 41890912950 | 21650 | 21550 | 21700 | 21550 | 2984 |
| 378 | 20250411 | 125700 | 41826393600 | 21550 | 21500 | 21550 | 21500 | 1201 |
| 379 | 20250411 | 125600 | 41800513850 | 21500 | 21450 | 21500 | 21400 | 1401 |
| 380 | 20250411 | 125500 | 41770414750 | 21450 | 21450 | 21500 | 21350 | 2390 |
| 381 | 20250411 | 125400 | 41719299250 | 21450 | 21450 | 21450 | 21400 | 550 |
| 382 | 20250411 | 125300 | 41707502400 | 21450 | 21400 | 21450 | 21350 | 1337 |
| 383 | 20250411 | 125200 | 41678899475 | 21350 | 21450 | 21450 | 21350 | 4740 |
| 384 | 20250411 | 125100 | 41577559525 | 21450 | 21450 | 21500 | 21450 | 571 |
| 385 | 20250411 | 125000 | 41565311075 | 21450 | 21600 | 21600 | 21400 | 4364 |
| 386 | 20250411 | 124900 | 41471605875 | 21550 | 21500 | 21550 | 21500 | 871 |
| 387 | 20250411 | 124800 | 41452860025 | 21500 | 21450 | 21550 | 21400 | 3539 |
| 388 | 20250411 | 124700 | 41376988300 | 21450 | 21500 | 21500 | 21450 | 2978 |
| 389 | 20250411 | 124600 | 41313086575 | 21500 | 21550 | 21550 | 21500 | 1066 |
| 390 | 20250411 | 124500 | 41290166975 | 21500 | 21500 | 21550 | 21500 | 273 |
| 391 | 20250411 | 124400 | 41284296975 | 21500 | 21550 | 21550 | 21500 | 4574 |
| 392 | 20250411 | 124300 | 41185922400 | 21550 | 21550 | 21600 | 21550 | 785 |
| 393 | 20250411 | 124200 | 41169004650 | 21550 | 21600 | 21600 | 21550 | 132 |
| 394 | 20250411 | 124100 | 41166160000 | 21550 | 21600 | 21650 | 21550 | 734 |
| 395 | 20250411 | 124000 | 41150309650 | 21650 | 21650 | 21650 | 21650 | 191 |
| 396 | 20250411 | 123900 | 41146174500 | 21650 | 21650 | 21650 | 21600 | 515 |
| 397 | 20250411 | 123800 | 41135036450 | 21600 | 21600 | 21600 | 21600 | 707 |
| 398 | 20250411 | 123700 | 41119765250 | 21650 | 21600 | 21700 | 21600 | 457 |
| 399 | 20250411 | 123600 | 41109869400 | 21600 | 21700 | 21700 | 21600 | 418 |
| 400 | 20250411 | 123500 | 41100832850 | 21650 | 21700 | 21700 | 21650 | 659 |
| 401 | 20250411 | 123400 | 41086565400 | 21650 | 21650 | 21700 | 21650 | 81 |
| 402 | 20250411 | 123300 | 41084810750 | 21650 | 21650 | 21700 | 21650 | 869 |
| 403 | 20250411 | 123200 | 41065996300 | 21650 | 21700 | 21700 | 21650 | 40 |
| 404 | 20250411 | 123100 | 41065128450 | 21700 | 21650 | 21700 | 21650 | 573 |
| 405 | 20250411 | 123000 | 41052705150 | 21700 | 21700 | 21700 | 21700 | 22 |
| 406 | 20250411 | 122900 | 41052227750 | 21700 | 21600 | 21700 | 21600 | 75 |
| 407 | 20250411 | 122800 | 41050606600 | 21600 | 21550 | 21600 | 21550 | 902 |
| 408 | 20250411 | 122700 | 41031165650 | 21600 | 21600 | 21600 | 21550 | 61 |
| 409 | 20250411 | 122600 | 41029848800 | 21550 | 21550 | 21600 | 21550 | 337 |
| 410 | 20250411 | 122500 | 41022579825 | 21550 | 21650 | 21650 | 21550 | 180 |
| 411 | 20250411 | 122400 | 41018691075 | 21550 | 21650 | 21650 | 21550 | 1554 |
| 412 | 20250411 | 122300 | 40985163125 | 21650 | 21600 | 21650 | 21600 | 2151 |
| 413 | 20250411 | 122200 | 40938699375 | 21600 | 21650 | 21650 | 21600 | 785 |
| 414 | 20250411 | 122100 | 40921714125 | 21700 | 21750 | 21750 | 21700 | 709 |
| 415 | 20250411 | 122000 | 40906323575 | 21750 | 21750 | 21750 | 21750 | 1588 |
| 416 | 20250411 | 121900 | 40871784575 | 21750 | 21800 | 21800 | 21750 | 330 |
| 417 | 20250411 | 121800 | 40864591325 | 21750 | 21800 | 21800 | 21750 | 740 |
| 418 | 20250411 | 121700 | 40848467525 | 21800 | 21750 | 21800 | 21750 | 15 |
| 419 | 20250411 | 121600 | 40848140925 | 21750 | 21850 | 21850 | 21750 | 945 |
| 420 | 20250411 | 121500 | 40827545775 | 21850 | 21800 | 21850 | 21800 | 1107 |
| 421 | 20250411 | 121400 | 40803398875 | 21850 | 21800 | 21850 | 21800 | 2803 |
| 422 | 20250411 | 121300 | 40742293275 | 21750 | 21800 | 21800 | 21750 | 1257 |
| 423 | 20250411 | 121200 | 40714920375 | 21750 | 21750 | 21750 | 21700 | 781 |
| 424 | 20250411 | 121100 | 40697933825 | 21750 | 21700 | 21750 | 21700 | 54 |
| 425 | 20250411 | 121000 | 40696760450 | 21700 | 21800 | 21800 | 21700 | 731 |
| 426 | 20250411 | 120900 | 40680859450 | 21750 | 21750 | 21800 | 21750 | 1817 |
| 427 | 20250411 | 120800 | 40641337900 | 21700 | 21700 | 21700 | 21650 | 636 |
| 428 | 20250411 | 120700 | 40627542600 | 21650 | 21700 | 21700 | 21650 | 800 |
| 429 | 20250411 | 120600 | 40610183450 | 21700 | 21650 | 21700 | 21650 | 805 |
| 430 | 20250411 | 120500 | 40592737050 | 21600 | 21650 | 21650 | 21600 | 995 |
| 431 | 20250411 | 120400 | 40571208150 | 21650 | 21650 | 21650 | 21600 | 359 |
| 432 | 20250411 | 120300 | 40563440750 | 21650 | 21650 | 21650 | 21600 | 973 |
| 433 | 20250411 | 120200 | 40542392150 | 21700 | 21700 | 21700 | 21650 | 62 |
| 434 | 20250411 | 120100 | 40541047100 | 21700 | 21650 | 21700 | 21600 | 164 |
| 435 | 20250411 | 120000 | 40537494300 | 21700 | 21600 | 21700 | 21600 | 1191 |
| 436 | 20250411 | 115900 | 40511706400 | 21600 | 21600 | 21600 | 21550 | 384 |
| 437 | 20250411 | 115800 | 40503412050 | 21550 | 21550 | 21600 | 21550 | 881 |
| 438 | 20250411 | 115700 | 40484425550 | 21550 | 21600 | 21600 | 21550 | 603 |
| 439 | 20250411 | 115600 | 40471430550 | 21550 | 21550 | 21550 | 21550 | 760 |
| 440 | 20250411 | 115500 | 40455052550 | 21550 | 21550 | 21600 | 21550 | 343 |
| 441 | 20250411 | 115400 | 40447660400 | 21550 | 21600 | 21600 | 21550 | 285 |
| 442 | 20250411 | 115300 | 40441516300 | 21600 | 21550 | 21600 | 21550 | 390 |
| 443 | 20250411 | 115200 | 40433106100 | 21550 | 21550 | 21600 | 21500 | 1629 |
| 444 | 20250411 | 115100 | 40398000100 | 21550 | 21550 | 21550 | 21550 | 497 |
| 445 | 20250411 | 115000 | 40387289750 | 21550 | 21550 | 21600 | 21500 | 1176 |
| 446 | 20250411 | 114900 | 40361952100 | 21550 | 21550 | 21600 | 21500 | 946 |
| 447 | 20250411 | 114800 | 40341574100 | 21550 | 21600 | 21600 | 21550 | 219 |
| 448 | 20250411 | 114700 | 40336854450 | 21550 | 21550 | 21600 | 21500 | 717 |
| 449 | 20250411 | 114600 | 40321385100 | 21500 | 21550 | 21600 | 21500 | 704 |
| 450 | 20250411 | 114500 | 40306202000 | 21550 | 21550 | 21600 | 21500 | 7619 |
| 451 | 20250411 | 114400 | 40142088625 | 21550 | 21600 | 21650 | 21550 | 369 |
| 452 | 20250411 | 114300 | 40134118075 | 21600 | 21650 | 21650 | 21600 | 1246 |
| 453 | 20250411 | 114200 | 40107204275 | 21650 | 21600 | 21650 | 21600 | 1105 |
| 454 | 20250411 | 114100 | 40083336225 | 21650 | 21650 | 21650 | 21600 | 468 |
| 455 | 20250411 | 114000 | 40073220125 | 21650 | 21650 | 21650 | 21600 | 167 |
| 456 | 20250411 | 113900 | 40069605675 | 21700 | 21600 | 21700 | 21600 | 936 |
| 457 | 20250411 | 113800 | 40049350725 | 21650 | 21600 | 21650 | 21550 | 83 |
| 458 | 20250411 | 113700 | 40047557525 | 21600 | 21600 | 21650 | 21550 | 1987 |
| 459 | 20250411 | 113600 | 40004639775 | 21600 | 21650 | 21700 | 21600 | 1114 |
| 460 | 20250411 | 113500 | 39980527725 | 21650 | 21650 | 21650 | 21650 | 837 |
| 461 | 20250411 | 113400 | 39962406675 | 21650 | 21700 | 21700 | 21650 | 249 |
| 462 | 20250411 | 113300 | 39957015275 | 21700 | 21650 | 21750 | 21650 | 592 |
| 463 | 20250411 | 113200 | 39944163175 | 21650 | 21700 | 21700 | 21650 | 707 |
| 464 | 20250411 | 113100 | 39928855475 | 21700 | 21700 | 21700 | 21675 | 331 |
| 465 | 20250411 | 113000 | 39921675275 | 21700 | 21700 | 21750 | 21650 | 551 |
| 466 | 20250411 | 112900 | 39909724775 | 21700 | 21650 | 21750 | 21650 | 1054 |
| 467 | 20250411 | 112800 | 39886887575 | 21650 | 21750 | 21750 | 21650 | 1271 |
| 468 | 20250411 | 112700 | 39859342625 | 21750 | 21700 | 21750 | 21700 | 984 |
| 469 | 20250411 | 112600 | 39837985125 | 21700 | 21700 | 21750 | 21650 | 3754 |
| 470 | 20250411 | 112500 | 39756558275 | 21750 | 21750 | 21750 | 21700 | 1076 |
| 471 | 20250411 | 112400 | 39733169925 | 21750 | 21750 | 21750 | 21700 | 464 |
| 472 | 20250411 | 112300 | 39723090975 | 21750 | 21750 | 21800 | 21750 | 282 |
| 473 | 20250411 | 112200 | 39716957425 | 21750 | 21800 | 21800 | 21750 | 442 |
| 474 | 20250411 | 112100 | 39707343875 | 21800 | 21750 | 21800 | 21750 | 207 |
| 475 | 20250411 | 112000 | 39702840125 | 21750 | 21750 | 21800 | 21750 | 2059 |
| 476 | 20250411 | 111900 | 39658041875 | 21800 | 21800 | 21850 | 21800 | 832 |
| 477 | 20250411 | 111800 | 39639903075 | 21800 | 21850 | 21850 | 21800 | 487 |
| 478 | 20250411 | 111700 | 39629283875 | 21800 | 21800 | 21850 | 21750 | 584 |
| 479 | 20250411 | 111600 | 39616554775 | 21800 | 21800 | 21800 | 21750 | 2092 |
| 480 | 20250411 | 111500 | 39570952175 | 21850 | 21900 | 21900 | 21800 | 1057 |
| 481 | 20250411 | 111400 | 39547867425 | 21850 | 21850 | 21900 | 21850 | 241 |
| 482 | 20250411 | 111300 | 39542601025 | 21900 | 21900 | 21900 | 21850 | 590 |
| 483 | 20250411 | 111200 | 39529708925 | 21900 | 21900 | 21950 | 21850 | 570 |
| 484 | 20250411 | 111100 | 39517227125 | 21900 | 21900 | 21900 | 21850 | 136 |
| 485 | 20250411 | 111000 | 39514250375 | 21900 | 21850 | 21950 | 21850 | 342 |
| 486 | 20250411 | 110900 | 39506758675 | 21900 | 21900 | 21950 | 21900 | 236 |
| 487 | 20250411 | 110800 | 39501588525 | 21900 | 21850 | 21900 | 21800 | 546 |
| 488 | 20250411 | 110700 | 39489651725 | 21850 | 21800 | 21850 | 21800 | 606 |
| 489 | 20250411 | 110600 | 39476419225 | 21850 | 21800 | 21850 | 21800 | 1304 |
| 490 | 20250411 | 110500 | 39447967075 | 21800 | 21800 | 21850 | 21800 | 680 |
| 491 | 20250411 | 110400 | 39433140925 | 21800 | 21850 | 21850 | 21800 | 560 |
| 492 | 20250411 | 110300 | 39420924975 | 21850 | 21750 | 21900 | 21750 | 1349 |
| 493 | 20250411 | 110200 | 39391520350 | 21750 | 21800 | 21800 | 21750 | 1857 |
| 494 | 20250411 | 110100 | 39351091450 | 21800 | 21800 | 21850 | 21800 | 405 |
| 495 | 20250411 | 110000 | 39342262300 | 21850 | 21850 | 21850 | 21800 | 241 |
| 496 | 20250411 | 105900 | 39336999700 | 21850 | 21850 | 21900 | 21850 | 978 |
| 497 | 20250411 | 105800 | 39315630350 | 21900 | 21900 | 21900 | 21850 | 309 |
| 498 | 20250411 | 105700 | 39308876950 | 21850 | 22000 | 22000 | 21800 | 1635 |
| 499 | 20250411 | 105600 | 39273133550 | 22000 | 21950 | 22050 | 21900 | 1559 |
| 500 | 20250411 | 105500 | 39238860500 | 21950 | 21950 | 22000 | 21900 | 203 |
| 501 | 20250411 | 105400 | 39234402600 | 21950 | 21850 | 21950 | 21850 | 1313 |
| 502 | 20250411 | 105300 | 39205692100 | 21850 | 21950 | 22000 | 21850 | 1357 |
| 503 | 20250411 | 105200 | 39175941050 | 22000 | 22000 | 22050 | 21950 | 882 |
| 504 | 20250411 | 105100 | 39156560200 | 22000 | 22050 | 22100 | 22000 | 563 |
| 505 | 20250411 | 105000 | 39144153300 | 22050 | 22050 | 22100 | 22000 | 5627 |
| 506 | 20250411 | 104900 | 39019892200 | 22100 | 22050 | 22100 | 22000 | 2336 |
| 507 | 20250411 | 104800 | 38968363250 | 22000 | 22000 | 22050 | 21950 | 1626 |
| 508 | 20250411 | 104700 | 38932609500 | 22000 | 21950 | 22050 | 21950 | 3284 |
| 509 | 20250411 | 104600 | 38860363450 | 21950 | 21850 | 21950 | 21850 | 2531 |
| 510 | 20250411 | 104500 | 38804891450 | 21900 | 21850 | 21900 | 21850 | 118 |
| 511 | 20250411 | 104400 | 38802312675 | 21900 | 21900 | 21900 | 21850 | 1592 |
| 512 | 20250411 | 104300 | 38767500925 | 21900 | 21850 | 21900 | 21800 | 3793 |
| 513 | 20250411 | 104200 | 38684685175 | 21900 | 21900 | 21950 | 21900 | 860 |
| 514 | 20250411 | 104100 | 38665846325 | 21950 | 21950 | 21950 | 21900 | 2943 |
| 515 | 20250411 | 104000 | 38601374575 | 21950 | 21900 | 21950 | 21900 | 764 |
| 516 | 20250411 | 103900 | 38584625075 | 21950 | 21900 | 22000 | 21900 | 5219 |
| 517 | 20250411 | 103800 | 38470093825 | 21900 | 21900 | 21950 | 21850 | 1569 |
| 518 | 20250411 | 103700 | 38435745175 | 21900 | 21750 | 21900 | 21750 | 3003 |
| 519 | 20250411 | 103600 | 38370207075 | 21800 | 21750 | 21800 | 21700 | 851 |
| 520 | 20250411 | 103500 | 38351701175 | 21750 | 21750 | 21800 | 21700 | 5078 |
| 521 | 20250411 | 103400 | 38241387875 | 21750 | 21800 | 21850 | 21750 | 1154 |
| 522 | 20250411 | 103300 | 38216234775 | 21750 | 21850 | 21850 | 21750 | 3179 |
| 523 | 20250411 | 103200 | 38146933525 | 21850 | 21850 | 21950 | 21850 | 1882 |
| 524 | 20250411 | 103100 | 38105776325 | 21900 | 21900 | 22000 | 21850 | 2603 |
| 525 | 20250411 | 103000 | 38048775925 | 21900 | 21750 | 21950 | 21750 | 2252 |
| 526 | 20250411 | 102900 | 37999591325 | 21750 | 21800 | 21850 | 21750 | 2193 |
| 527 | 20250411 | 102800 | 37951866125 | 21800 | 21900 | 21950 | 21800 | 5211 |
| 528 | 20250411 | 102700 | 37837841025 | 21900 | 21600 | 22050 | 21550 | 20816 |
| 529 | 20250411 | 102600 | 37382065675 | 21550 | 21550 | 21650 | 21500 | 9146 |
| 530 | 20250411 | 102500 | 37184856275 | 21550 | 21700 | 21700 | 21550 | 11259 |
| 531 | 20250411 | 102400 | 36941642900 | 21700 | 21750 | 21750 | 21700 | 3403 |
| 532 | 20250411 | 102300 | 36867749350 | 21750 | 21800 | 21800 | 21700 | 2629 |
| 533 | 20250411 | 102200 | 36810590750 | 21800 | 21700 | 21850 | 21700 | 3123 |
| 534 | 20250411 | 102100 | 36742563375 | 21750 | 21700 | 21750 | 21650 | 7748 |
| 535 | 20250411 | 102000 | 36574358275 | 21700 | 21750 | 21800 | 21700 | 11045 |
| 536 | 20250411 | 101900 | 36334417650 | 21800 | 21950 | 22000 | 21750 | 20453 |
| 537 | 20250411 | 101800 | 35887786100 | 21950 | 22000 | 22050 | 21950 | 3477 |
| 538 | 20250411 | 101700 | 35811276300 | 22000 | 22100 | 22100 | 22000 | 1971 |
| 539 | 20250411 | 101600 | 35767820000 | 22050 | 22100 | 22150 | 22000 | 2671 |
| 540 | 20250411 | 101500 | 35708871200 | 22100 | 21950 | 22200 | 21950 | 7388 |
| 541 | 20250411 | 101400 | 35546077800 | 21950 | 22050 | 22100 | 21950 | 14949 |
| 542 | 20250411 | 101300 | 35217042050 | 22100 | 22150 | 22300 | 22050 | 6297 |
| 543 | 20250411 | 101200 | 35077722150 | 22150 | 22250 | 22350 | 22150 | 17430 |
| 544 | 20250411 | 101100 | 34691371400 | 22250 | 22250 | 22350 | 22225 | 1615 |
| 545 | 20250411 | 101000 | 34655431875 | 22250 | 22150 | 22250 | 22150 | 5153 |
| 546 | 20250411 | 100900 | 34541053050 | 22200 | 22300 | 22300 | 22100 | 11064 |
| 547 | 20250411 | 100800 | 34295724900 | 22350 | 22400 | 22500 | 22250 | 4499 |
| 548 | 20250411 | 100700 | 34195229600 | 22400 | 22525 | 22550 | 22400 | 3995 |
| 549 | 20250411 | 100600 | 34105369575 | 22525 | 22500 | 22550 | 22450 | 5192 |
| 550 | 20250411 | 100500 | 33988553900 | 22500 | 22700 | 22700 | 22450 | 10437 |
| 551 | 20250411 | 100400 | 33753143750 | 22650 | 22350 | 22750 | 22350 | 17397 |
| 552 | 20250411 | 100300 | 33360256400 | 22300 | 22250 | 22350 | 22200 | 2949 |
| 553 | 20250411 | 100200 | 33294483700 | 22200 | 22150 | 22250 | 22150 | 3440 |
| 554 | 20250411 | 100100 | 33218110550 | 22200 | 22275 | 22275 | 22150 | 4299 |
| 555 | 20250411 | 100000 | 33122701375 | 22250 | 22350 | 22350 | 22250 | 3735 |
| 556 | 20250411 | 095900 | 33039414775 | 22350 | 22450 | 22450 | 22350 | 1519 |
| 557 | 20250411 | 095800 | 33005412550 | 22450 | 22500 | 22500 | 22350 | 3929 |
| 558 | 20250411 | 095700 | 32917273300 | 22450 | 22600 | 22600 | 22450 | 5223 |
| 559 | 20250411 | 095600 | 32799621950 | 22600 | 22450 | 22600 | 22400 | 17162 |
| 560 | 20250411 | 095500 | 32413003850 | 22450 | 22300 | 22500 | 22250 | 8011 |
| 561 | 20250411 | 095400 | 32233691500 | 22300 | 22350 | 22400 | 22300 | 4706 |
| 562 | 20250411 | 095300 | 32128523300 | 22400 | 22100 | 22400 | 22100 | 7743 |
| 563 | 20250411 | 095200 | 31956203150 | 22150 | 22000 | 22150 | 22000 | 1512 |
| 564 | 20250411 | 095100 | 31922798100 | 22050 | 22250 | 22250 | 22000 | 6605 |
| 565 | 20250411 | 095000 | 31776878750 | 22250 | 22250 | 22300 | 22250 | 1133 |
| 566 | 20250411 | 094900 | 31751657900 | 22250 | 22350 | 22350 | 22250 | 3152 |
| 567 | 20250411 | 094800 | 31681364150 | 22300 | 22300 | 22400 | 22250 | 9876 |
| 568 | 20250411 | 094700 | 31460720150 | 22250 | 22150 | 22300 | 22100 | 6348 |
| 569 | 20250411 | 094600 | 31319723700 | 22150 | 22100 | 22200 | 22050 | 4949 |
| 570 | 20250411 | 094500 | 31210234450 | 22100 | 22000 | 22200 | 21900 | 14982 |
| 571 | 20250411 | 094400 | 30880658550 | 22000 | 22100 | 22150 | 22000 | 9215 |
| 572 | 20250411 | 094300 | 30677558700 | 22050 | 22150 | 22150 | 22050 | 10568 |
| 573 | 20250411 | 094200 | 30444093425 | 22150 | 22150 | 22150 | 22100 | 2652 |
| 574 | 20250411 | 094100 | 30385367475 | 22150 | 22250 | 22300 | 22150 | 2988 |
| 575 | 20250411 | 094000 | 30319050125 | 22250 | 22300 | 22300 | 22150 | 6027 |
| 576 | 20250411 | 093900 | 30185109225 | 22300 | 22300 | 22350 | 22250 | 2643 |
| 577 | 20250411 | 093800 | 30126165825 | 22350 | 22250 | 22350 | 22200 | 2886 |
| 578 | 20250411 | 093700 | 30061860825 | 22300 | 22300 | 22350 | 22250 | 2487 |
| 579 | 20250411 | 093600 | 30006445075 | 22300 | 22400 | 22400 | 22250 | 2748 |
| 580 | 20250411 | 093500 | 29945129525 | 22400 | 22250 | 22450 | 22250 | 3191 |
| 581 | 20250411 | 093400 | 29873817075 | 22250 | 22500 | 22550 | 22200 | 14309 |
| 582 | 20250411 | 093300 | 29553320150 | 22550 | 22650 | 22700 | 22450 | 19001 |
| 583 | 20250411 | 093200 | 29124150200 | 22650 | 22300 | 22650 | 22300 | 23209 |
| 584 | 20250411 | 093100 | 28602318025 | 22350 | 22100 | 22350 | 22100 | 12912 |
| 585 | 20250411 | 093000 | 28315302500 | 22100 | 22150 | 22200 | 22100 | 5989 |
| 586 | 20250411 | 092900 | 28182736150 | 22150 | 22200 | 22250 | 22100 | 2110 |
| 587 | 20250411 | 092800 | 28135907000 | 22050 | 22100 | 22200 | 22050 | 10812 |
| 588 | 20250411 | 092700 | 27896840100 | 22150 | 22200 | 22250 | 22100 | 6532 |
| 589 | 20250411 | 092600 | 27752003700 | 22200 | 22200 | 22250 | 22100 | 11004 |
| 590 | 20250411 | 092500 | 27508111850 | 22150 | 22250 | 22250 | 22150 | 7237 |
| 591 | 20250411 | 092400 | 27347509175 | 22200 | 22500 | 22550 | 22200 | 22640 |
| 592 | 20250411 | 092300 | 26842038925 | 22550 | 22500 | 22550 | 22500 | 7688 |
| 593 | 20250411 | 092200 | 26668852375 | 22500 | 22500 | 22550 | 22350 | 23380 |
| 594 | 20250411 | 092100 | 26143414450 | 22500 | 22200 | 22500 | 22200 | 22307 |
| 595 | 20250411 | 092000 | 25643504225 | 22200 | 22350 | 22350 | 22200 | 14851 |
| 596 | 20250411 | 091900 | 25313100425 | 22350 | 22150 | 22350 | 22150 | 18723 |
| 597 | 20250411 | 091800 | 24896595825 | 22175 | 22100 | 22200 | 22050 | 22239 |
| 598 | 20250411 | 091700 | 24404121575 | 22100 | 22300 | 22350 | 22050 | 46904 |
| 599 | 20250411 | 091600 | 23365466575 | 22300 | 22450 | 22550 | 22250 | 34288 |
| 600 | 20250411 | 091500 | 22597775100 | 22475 | 22500 | 22600 | 22400 | 31801 |
| 601 | 20250411 | 091400 | 21882303175 | 22500 | 22600 | 22650 | 22350 | 43491 |
| 602 | 20250411 | 091300 | 20904487650 | 22600 | 22950 | 22950 | 22550 | 61866 |
| 603 | 20250411 | 091200 | 19500630175 | 22950 | 22750 | 23050 | 22700 | 48341 |
| 604 | 20250411 | 091100 | 18394988425 | 22750 | 23150 | 23250 | 22600 | 70291 |
| 605 | 20250411 | 091000 | 16778158875 | 23250 | 23250 | 23250 | 23250 | 0 |
| 606 | 20250411 | 090900 | 16778158875 | 23250 | 22900 | 23250 | 22850 | 82017 |
| 607 | 20250411 | 090800 | 14881202900 | 22900 | 22800 | 23050 | 22550 | 118126 |
| 608 | 20250411 | 090700 | 12181958000 | 22700 | 22250 | 23000 | 22250 | 151686 |
| 609 | 20250411 | 090600 | 8749225275 | 22300 | 21950 | 22950 | 21850 | 209765 |
| 610 | 20250411 | 090500 | 4042631625 | 21850 | 21350 | 21950 | 21300 | 47366 |
| 611 | 20250411 | 090400 | 3014194225 | 21300 | 21400 | 21500 | 21200 | 21812 |
| 612 | 20250411 | 090300 | 2549621975 | 21300 | 21700 | 21800 | 21300 | 34544 |
| 613 | 20250411 | 090200 | 1803792750 | 21700 | 21250 | 21700 | 21150 | 36540 |
| 614 | 20250411 | 090100 | 1020593000 | 21250 | 21000 | 21250 | 20900 | 17023 |
| 615 | 20250411 | 090000 | 662420450 | 20950 | 21150 | 21150 | 20950 | 31383 |