33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 192200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 10804 |
| 3 | 20250411 | 192100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20250411 | 192000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20250411 | 191900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20250411 | 191800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20250411 | 191700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20250411 | 191600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20250411 | 191500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20250411 | 191400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20250411 | 191300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20250411 | 191200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20250411 | 191100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20250411 | 191000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20250411 | 190900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20250411 | 190800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20250411 | 190700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20250411 | 190600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20250411 | 190500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20250411 | 190400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20250411 | 190300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20250411 | 190200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20250411 | 190100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20250411 | 190000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20250411 | 185900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20250411 | 185800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20250411 | 185700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20250411 | 185600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20250411 | 185500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20250411 | 185400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20250411 | 185300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20250411 | 185200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 10804 |
| 33 | 20250411 | 185100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20250411 | 185000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20250411 | 184900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20250411 | 184800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20250411 | 184700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20250411 | 184600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20250411 | 184500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20250411 | 184400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20250411 | 184300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20250411 | 184200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20250411 | 184100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20250411 | 184000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20250411 | 183900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20250411 | 183800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20250411 | 183700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20250411 | 183600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20250411 | 183500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20250411 | 183400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20250411 | 183300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20250411 | 183200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20250411 | 183100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20250411 | 183000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20250411 | 182900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20250411 | 182800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20250411 | 182700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20250411 | 182600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20250411 | 182500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20250411 | 182400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20250411 | 182300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20250411 | 182200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 10804 |
| 63 | 20250411 | 182100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20250411 | 182000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20250411 | 181900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20250411 | 181800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20250411 | 181700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20250411 | 181600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20250411 | 181500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20250411 | 181400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20250411 | 181300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20250411 | 181200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20250411 | 181100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20250411 | 181000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20250411 | 180900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20250411 | 180800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20250411 | 180700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20250411 | 180600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20250411 | 180500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20250411 | 180400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20250411 | 180300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20250411 | 180200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20250411 | 180100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20250411 | 180000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20250411 | 175900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20250411 | 175800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20250411 | 175700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20250411 | 175600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20250411 | 175500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20250411 | 175400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20250411 | 175300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20250411 | 175200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 10804 |
| 93 | 20250411 | 175100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20250411 | 175000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20250411 | 174900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20250411 | 174800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20250411 | 174700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20250411 | 174600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20250411 | 174500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20250411 | 174400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20250411 | 174300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20250411 | 174200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20250411 | 174100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20250411 | 174000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20250411 | 173900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20250411 | 173800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20250411 | 173700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20250411 | 173600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20250411 | 173500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20250411 | 173400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20250411 | 173300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20250411 | 173200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20250411 | 173100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20250411 | 173000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20250411 | 172900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20250411 | 172800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20250411 | 172700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20250411 | 172600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20250411 | 172500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20250411 | 172400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20250411 | 172300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20250411 | 172200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 10804 |
| 123 | 20250411 | 172100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20250411 | 172000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20250411 | 171900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20250411 | 171800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20250411 | 171700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20250411 | 171600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20250411 | 171500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20250411 | 171400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20250411 | 171300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20250411 | 171200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20250411 | 171100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20250411 | 171000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20250411 | 170900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20250411 | 170800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20250411 | 170700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20250411 | 170600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20250411 | 170500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20250411 | 170400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20250411 | 170300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20250411 | 170200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20250411 | 170100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20250411 | 170000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20250411 | 165900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20250411 | 165800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20250411 | 165700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20250411 | 165600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20250411 | 165500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20250411 | 165400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20250411 | 165300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20250411 | 165200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 10804 |
| 153 | 20250411 | 165100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20250411 | 165000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20250411 | 164900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20250411 | 164800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20250411 | 164700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20250411 | 164600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20250411 | 164500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20250411 | 164400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20250411 | 164300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20250411 | 164200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20250411 | 164100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20250411 | 164000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20250411 | 163900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20250411 | 163800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20250411 | 163700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20250411 | 163600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20250411 | 163500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20250411 | 163400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20250411 | 163300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20250411 | 163200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20250411 | 163100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20250411 | 163000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20250411 | 162900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20250411 | 162800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20250411 | 162700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20250411 | 162600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20250411 | 162500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20250411 | 162400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20250411 | 162300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20250411 | 162200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 10804 |
| 183 | 20250411 | 162100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20250411 | 162000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20250411 | 161900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20250411 | 161800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20250411 | 161700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20250411 | 161600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20250411 | 161500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20250411 | 161400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20250411 | 161300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20250411 | 161200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20250411 | 161100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20250411 | 161000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20250411 | 160900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20250411 | 160800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20250411 | 160700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20250411 | 160600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20250411 | 160500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20250411 | 160400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20250411 | 160300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20250411 | 160200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20250411 | 160100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20250411 | 160000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20250411 | 155900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20250411 | 155800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20250411 | 155700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20250411 | 155600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20250411 | 155500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20250411 | 155400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20250411 | 155300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20250411 | 155200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 10804 |
| 213 | 20250411 | 155100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20250411 | 155000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20250411 | 154900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20250411 | 154800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20250411 | 154700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20250411 | 154600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20250411 | 154500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20250411 | 154400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20250411 | 154300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20250411 | 154200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20250411 | 154100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20250411 | 154000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20250411 | 153900 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20250411 | 153800 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20250411 | 153700 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20250411 | 153600 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20250411 | 153500 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20250411 | 153400 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20250411 | 153300 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20250411 | 153200 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20250411 | 153100 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20250411 | 153000 | 4815430150 | 22150 | 22150 | 22150 | 22150 | 10804 |
| 235 | 20250411 | 152900 | 4576121550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20250411 | 152800 | 4576121550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20250411 | 152700 | 4576121550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20250411 | 152600 | 4576121550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20250411 | 152500 | 4576121550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20250411 | 152400 | 4576121550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20250411 | 152300 | 4576121550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20250411 | 152200 | 4576121550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 243 | 20250411 | 152100 | 4576121550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20250411 | 152000 | 4576121550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20250411 | 151900 | 4576121550 | 22100 | 22150 | 22200 | 22100 | 605 |
| 246 | 20250411 | 151800 | 4562725200 | 22150 | 22200 | 22200 | 22150 | 619 |
| 247 | 20250411 | 151700 | 4549000900 | 22150 | 22150 | 22200 | 22100 | 1300 |
| 248 | 20250411 | 151600 | 4520195850 | 22150 | 22150 | 22150 | 22100 | 1910 |
| 249 | 20250411 | 151500 | 4477889500 | 22150 | 22100 | 22200 | 22100 | 2056 |
| 250 | 20250411 | 151400 | 4432321650 | 22100 | 22150 | 22200 | 22100 | 1124 |
| 251 | 20250411 | 151300 | 4407401450 | 22150 | 22150 | 22150 | 22100 | 1757 |
| 252 | 20250411 | 151200 | 4368521550 | 22150 | 22150 | 22200 | 22150 | 1738 |
| 253 | 20250411 | 151100 | 4329997050 | 22150 | 22150 | 22200 | 22100 | 2341 |
| 254 | 20250411 | 151000 | 4278140800 | 22200 | 22100 | 22200 | 22100 | 1166 |
| 255 | 20250411 | 150900 | 4252293550 | 22100 | 22150 | 22150 | 22100 | 1906 |
| 256 | 20250411 | 150800 | 4210076700 | 22100 | 22100 | 22150 | 22100 | 2150 |
| 257 | 20250411 | 150700 | 4162459650 | 22150 | 22100 | 22150 | 22100 | 1137 |
| 258 | 20250411 | 150600 | 4137280650 | 22100 | 22100 | 22150 | 22050 | 1747 |
| 259 | 20250411 | 150500 | 4098664900 | 22100 | 22050 | 22100 | 22000 | 932 |
| 260 | 20250411 | 150400 | 4078111400 | 22000 | 22000 | 22050 | 22000 | 163 |
| 261 | 20250411 | 150300 | 4074519750 | 22000 | 22050 | 22100 | 22000 | 422 |
| 262 | 20250411 | 150200 | 4065210200 | 22050 | 22050 | 22100 | 22050 | 981 |
| 263 | 20250411 | 150100 | 4043578550 | 22050 | 22100 | 22100 | 22050 | 278 |
| 264 | 20250411 | 150000 | 4037436000 | 22050 | 22050 | 22100 | 22050 | 161 |
| 265 | 20250411 | 145900 | 4033879300 | 22100 | 22050 | 22100 | 22050 | 142 |
| 266 | 20250411 | 145800 | 4030741850 | 22100 | 22150 | 22150 | 22100 | 701 |
| 267 | 20250411 | 145700 | 4015249600 | 22100 | 22100 | 22100 | 22100 | 456 |
| 268 | 20250411 | 145600 | 4005172000 | 22100 | 22100 | 22100 | 22100 | 145 |
| 269 | 20250411 | 145500 | 4001967500 | 22100 | 22050 | 22100 | 22050 | 152 |
| 270 | 20250411 | 145400 | 3998608500 | 22050 | 22050 | 22100 | 22050 | 356 |
| 271 | 20250411 | 145300 | 3990752850 | 22050 | 22050 | 22100 | 22050 | 165 |
| 272 | 20250411 | 145200 | 3987113750 | 22100 | 22100 | 22100 | 22000 | 770 |
| 273 | 20250411 | 145100 | 3970141950 | 22100 | 22100 | 22100 | 22050 | 169 |
| 274 | 20250411 | 145000 | 3966407550 | 22050 | 22050 | 22050 | 22000 | 188 |
| 275 | 20250411 | 144900 | 3962262200 | 22050 | 22050 | 22050 | 22050 | 306 |
| 276 | 20250411 | 144800 | 3955514900 | 22050 | 22050 | 22100 | 22050 | 526 |
| 277 | 20250411 | 144700 | 3943905200 | 22050 | 22050 | 22100 | 22000 | 616 |
| 278 | 20250411 | 144600 | 3930318500 | 22100 | 22150 | 22150 | 22000 | 188 |
| 279 | 20250411 | 144500 | 3926165550 | 22150 | 22100 | 22150 | 22050 | 716 |
| 280 | 20250411 | 144400 | 3910347450 | 22100 | 22100 | 22150 | 22100 | 1510 |
| 281 | 20250411 | 144300 | 3876916450 | 22100 | 22100 | 22100 | 22050 | 447 |
| 282 | 20250411 | 144200 | 3867040550 | 22100 | 22100 | 22150 | 22100 | 653 |
| 283 | 20250411 | 144100 | 3852606650 | 22050 | 22150 | 22150 | 22050 | 252 |
| 284 | 20250411 | 144000 | 3847030250 | 22150 | 22100 | 22150 | 22050 | 299 |
| 285 | 20250411 | 143900 | 3840421950 | 22100 | 22050 | 22100 | 22000 | 749 |
| 286 | 20250411 | 143800 | 3823912550 | 22100 | 22050 | 22100 | 22050 | 385 |
| 287 | 20250411 | 143700 | 3815406750 | 22050 | 22050 | 22100 | 22050 | 465 |
| 288 | 20250411 | 143600 | 3805147400 | 22050 | 22050 | 22100 | 22050 | 399 |
| 289 | 20250411 | 143500 | 3796343300 | 22100 | 22100 | 22100 | 22000 | 786 |
| 290 | 20250411 | 143400 | 3778980600 | 22100 | 22100 | 22150 | 22050 | 2749 |
| 291 | 20250411 | 143300 | 3718119600 | 22100 | 22100 | 22100 | 22000 | 946 |
| 292 | 20250411 | 143200 | 3697217450 | 22050 | 22050 | 22050 | 22050 | 369 |
| 293 | 20250411 | 143100 | 3689081000 | 22050 | 22000 | 22050 | 22000 | 348 |
| 294 | 20250411 | 143000 | 3681407950 | 22000 | 22000 | 22000 | 22000 | 538 |
| 295 | 20250411 | 142900 | 3669571950 | 22000 | 21950 | 22000 | 21950 | 344 |
| 296 | 20250411 | 142800 | 3662007300 | 22000 | 22000 | 22050 | 22000 | 174 |
| 297 | 20250411 | 142700 | 3658173700 | 22000 | 22000 | 22050 | 22000 | 553 |
| 298 | 20250411 | 142600 | 3646001850 | 22000 | 21950 | 22000 | 21950 | 142 |
| 299 | 20250411 | 142500 | 3642878600 | 22000 | 21950 | 22050 | 21950 | 430 |
| 300 | 20250411 | 142400 | 3633422850 | 21950 | 21950 | 22150 | 21950 | 4477 |
| 301 | 20250411 | 142300 | 3534550400 | 22050 | 22000 | 22050 | 21950 | 407 |
| 302 | 20250411 | 142200 | 3525596450 | 22000 | 21950 | 22050 | 21950 | 510 |
| 303 | 20250411 | 142100 | 3514371300 | 22000 | 22000 | 22000 | 21950 | 779 |
| 304 | 20250411 | 142000 | 3497238850 | 21950 | 22000 | 22000 | 21950 | 455 |
| 305 | 20250411 | 141900 | 3487229250 | 22000 | 21950 | 22000 | 21950 | 1425 |
| 306 | 20250411 | 141800 | 3455881350 | 21950 | 21950 | 22000 | 21950 | 198 |
| 307 | 20250411 | 141700 | 3451529150 | 21950 | 21950 | 22000 | 21950 | 385 |
| 308 | 20250411 | 141600 | 3443072050 | 22000 | 22000 | 22000 | 21950 | 1130 |
| 309 | 20250411 | 141500 | 3418232600 | 22000 | 22000 | 22000 | 22000 | 117 |
| 310 | 20250411 | 141400 | 3415658600 | 22000 | 21950 | 22000 | 21950 | 322 |
| 311 | 20250411 | 141300 | 3408579250 | 21950 | 21900 | 21950 | 21900 | 1173 |
| 312 | 20250411 | 141200 | 3382837750 | 21900 | 21950 | 21950 | 21900 | 111 |
| 313 | 20250411 | 141100 | 3380404000 | 21950 | 21900 | 21950 | 21900 | 245 |
| 314 | 20250411 | 141000 | 3375026450 | 21900 | 21900 | 21950 | 21900 | 152 |
| 315 | 20250411 | 140900 | 3371697600 | 21900 | 21900 | 21950 | 21900 | 338 |
| 316 | 20250411 | 140800 | 3364294950 | 21900 | 21900 | 21950 | 21900 | 518 |
| 317 | 20250411 | 140700 | 3352939050 | 21950 | 21950 | 21950 | 21900 | 607 |
| 318 | 20250411 | 140600 | 3339633450 | 21950 | 21950 | 22050 | 21900 | 2873 |
| 319 | 20250411 | 140500 | 3276458300 | 22000 | 21950 | 22000 | 21900 | 2315 |
| 320 | 20250411 | 140400 | 3225560150 | 21950 | 21900 | 21950 | 21850 | 2771 |
| 321 | 20250411 | 140300 | 3164768950 | 21950 | 21850 | 21950 | 21850 | 2590 |
| 322 | 20250411 | 140200 | 3108030000 | 21850 | 21850 | 21850 | 21850 | 598 |
| 323 | 20250411 | 140100 | 3094963700 | 21850 | 21825 | 21850 | 21825 | 19 |
| 324 | 20250411 | 140000 | 3094548575 | 21850 | 21800 | 21850 | 21800 | 277 |
| 325 | 20250411 | 135900 | 3088498725 | 21800 | 21850 | 21850 | 21800 | 676 |
| 326 | 20250411 | 135800 | 3073729275 | 21800 | 21850 | 21850 | 21800 | 725 |
| 327 | 20250411 | 135700 | 3057923275 | 21850 | 21850 | 21850 | 21800 | 319 |
| 328 | 20250411 | 135600 | 3050957825 | 21800 | 21850 | 21850 | 21800 | 470 |
| 329 | 20250411 | 135500 | 3040705475 | 21850 | 21850 | 21850 | 21800 | 127 |
| 330 | 20250411 | 135400 | 3037931225 | 21850 | 21800 | 21850 | 21800 | 139 |
| 331 | 20250411 | 135300 | 3034894375 | 21800 | 21800 | 21850 | 21800 | 127 |
| 332 | 20250411 | 135200 | 3032120025 | 21800 | 21800 | 21800 | 21800 | 547 |
| 333 | 20250411 | 135100 | 3020195425 | 21800 | 21800 | 21800 | 21750 | 455 |
| 334 | 20250411 | 135000 | 3010283925 | 21800 | 21800 | 21800 | 21800 | 468 |
| 335 | 20250411 | 134900 | 3000081525 | 21800 | 21800 | 21800 | 21800 | 361 |
| 336 | 20250411 | 134800 | 2992211725 | 21800 | 21800 | 21800 | 21750 | 600 |
| 337 | 20250411 | 134700 | 2979131775 | 21800 | 21750 | 21800 | 21750 | 547 |
| 338 | 20250411 | 134600 | 2967228225 | 21750 | 21800 | 21800 | 21750 | 114 |
| 339 | 20250411 | 134500 | 2964743125 | 21800 | 21800 | 21800 | 21800 | 147 |
| 340 | 20250411 | 134400 | 2961538525 | 21800 | 21750 | 21800 | 21750 | 337 |
| 341 | 20250411 | 134300 | 2954192075 | 21750 | 21800 | 21800 | 21750 | 297 |
| 342 | 20250411 | 134200 | 2947731575 | 21800 | 21750 | 21800 | 21750 | 275 |
| 343 | 20250411 | 134100 | 2941739125 | 21800 | 21750 | 21800 | 21750 | 183 |
| 344 | 20250411 | 134000 | 2937750375 | 21750 | 21800 | 21800 | 21750 | 145 |
| 345 | 20250411 | 133900 | 2934594575 | 21700 | 21850 | 21850 | 21700 | 1601 |
| 346 | 20250411 | 133800 | 2899699625 | 21850 | 21800 | 21850 | 21800 | 334 |
| 347 | 20250411 | 133700 | 2892417625 | 21800 | 21800 | 21800 | 21800 | 1135 |
| 348 | 20250411 | 133600 | 2867674625 | 21750 | 21800 | 21800 | 21750 | 176 |
| 349 | 20250411 | 133500 | 2863838825 | 21800 | 21800 | 21800 | 21750 | 298 |
| 350 | 20250411 | 133400 | 2857344925 | 21800 | 21800 | 21800 | 21800 | 22 |
| 351 | 20250411 | 133300 | 2856865325 | 21800 | 21750 | 21800 | 21750 | 262 |
| 352 | 20250411 | 133200 | 2851156025 | 21750 | 21800 | 21800 | 21750 | 1029 |
| 353 | 20250411 | 133100 | 2828769675 | 21750 | 21750 | 21750 | 21750 | 75 |
| 354 | 20250411 | 133000 | 2827138425 | 21750 | 21700 | 21750 | 21700 | 195 |
| 355 | 20250411 | 132900 | 2822897325 | 21700 | 21750 | 21800 | 21700 | 1176 |
| 356 | 20250411 | 132800 | 2797320125 | 21700 | 21750 | 21750 | 21700 | 235 |
| 357 | 20250411 | 132700 | 2792218875 | 21750 | 21700 | 21750 | 21700 | 146 |
| 358 | 20250411 | 132600 | 2789043525 | 21700 | 21700 | 21750 | 21700 | 192 |
| 359 | 20250411 | 132500 | 2784868075 | 21750 | 21750 | 21750 | 21700 | 159 |
| 360 | 20250411 | 132400 | 2781410325 | 21750 | 21700 | 21750 | 21700 | 181 |
| 361 | 20250411 | 132300 | 2777476375 | 21750 | 21750 | 21750 | 21700 | 304 |
| 362 | 20250411 | 132200 | 2770866825 | 21750 | 21700 | 21750 | 21700 | 480 |
| 363 | 20250411 | 132100 | 2760444425 | 21650 | 21750 | 21750 | 21650 | 799 |
| 364 | 20250411 | 132000 | 2743100175 | 21750 | 21750 | 21750 | 21700 | 264 |
| 365 | 20250411 | 131900 | 2737363175 | 21750 | 21750 | 21750 | 21700 | 169 |
| 366 | 20250411 | 131800 | 2733688925 | 21700 | 21750 | 21750 | 21700 | 630 |
| 367 | 20250411 | 131700 | 2720001775 | 21750 | 21750 | 21750 | 21750 | 195 |
| 368 | 20250411 | 131600 | 2715760525 | 21750 | 21700 | 21750 | 21700 | 325 |
| 369 | 20250411 | 131500 | 2708702025 | 21700 | 21700 | 21700 | 21700 | 209 |
| 370 | 20250411 | 131400 | 2704166725 | 21700 | 21700 | 21700 | 21700 | 144 |
| 371 | 20250411 | 131300 | 2701041925 | 21750 | 21700 | 21750 | 21700 | 32 |
| 372 | 20250411 | 131200 | 2700346225 | 21700 | 21700 | 21750 | 21650 | 487 |
| 373 | 20250411 | 131100 | 2689777575 | 21650 | 21700 | 21700 | 21650 | 479 |
| 374 | 20250411 | 131000 | 2679393175 | 21700 | 21700 | 21700 | 21650 | 495 |
| 375 | 20250411 | 130900 | 2668654275 | 21700 | 21650 | 21750 | 21650 | 5956 |
| 376 | 20250411 | 130800 | 2539404925 | 21650 | 21700 | 21700 | 21650 | 1349 |
| 377 | 20250411 | 130700 | 2510198225 | 21650 | 21700 | 21700 | 21650 | 335 |
| 378 | 20250411 | 130600 | 2502933775 | 21700 | 21650 | 21700 | 21650 | 1013 |
| 379 | 20250411 | 130500 | 2481001625 | 21650 | 21600 | 21650 | 21600 | 61 |
| 380 | 20250411 | 130400 | 2479682575 | 21600 | 21600 | 21650 | 21600 | 228 |
| 381 | 20250411 | 130300 | 2474749525 | 21650 | 21600 | 21650 | 21600 | 113 |
| 382 | 20250411 | 130200 | 2472308075 | 21650 | 21650 | 21650 | 21650 | 18 |
| 383 | 20250411 | 130100 | 2471918375 | 21650 | 21600 | 21650 | 21600 | 284 |
| 384 | 20250411 | 130000 | 2465776075 | 21600 | 21650 | 21650 | 21600 | 93 |
| 385 | 20250411 | 125900 | 2463765875 | 21650 | 21650 | 21650 | 21625 | 33 |
| 386 | 20250411 | 125800 | 2463051675 | 21650 | 21600 | 21650 | 21600 | 238 |
| 387 | 20250411 | 125700 | 2457902625 | 21650 | 21600 | 21650 | 21600 | 43 |
| 388 | 20250411 | 125600 | 2456973175 | 21600 | 21600 | 21650 | 21600 | 995 |
| 389 | 20250411 | 125500 | 2435479175 | 21600 | 21625 | 21650 | 21600 | 180 |
| 390 | 20250411 | 125400 | 2431590650 | 21600 | 21600 | 21650 | 21600 | 258 |
| 391 | 20250411 | 125300 | 2426017250 | 21650 | 21600 | 21650 | 21600 | 31 |
| 392 | 20250411 | 125200 | 2425346700 | 21600 | 21650 | 21700 | 21600 | 92 |
| 393 | 20250411 | 125100 | 2423351950 | 21650 | 21650 | 21650 | 21650 | 313 |
| 394 | 20250411 | 125000 | 2416575500 | 21650 | 21650 | 21650 | 21600 | 629 |
| 395 | 20250411 | 124900 | 2402957850 | 21650 | 21650 | 21650 | 21600 | 629 |
| 396 | 20250411 | 124800 | 2389340300 | 21650 | 21650 | 21650 | 21650 | 67 |
| 397 | 20250411 | 124700 | 2387889750 | 21600 | 21625 | 21650 | 21600 | 157 |
| 398 | 20250411 | 124600 | 2384491125 | 21625 | 21650 | 21650 | 21625 | 18 |
| 399 | 20250411 | 124500 | 2384101525 | 21650 | 21650 | 21650 | 21600 | 225 |
| 400 | 20250411 | 124400 | 2379235825 | 21650 | 21600 | 21650 | 21600 | 31 |
| 401 | 20250411 | 124300 | 2378564775 | 21650 | 21600 | 21650 | 21600 | 574 |
| 402 | 20250411 | 124200 | 2366165625 | 21650 | 21600 | 21650 | 21600 | 1012 |
| 403 | 20250411 | 124100 | 2344301075 | 21600 | 21600 | 21600 | 21600 | 55 |
| 404 | 20250411 | 124000 | 2343113075 | 21550 | 21550 | 21550 | 21550 | 2 |
| 405 | 20250411 | 123900 | 2343069975 | 21550 | 21600 | 21600 | 21550 | 145 |
| 406 | 20250411 | 123800 | 2339942625 | 21550 | 21550 | 21550 | 21550 | 486 |
| 407 | 20250411 | 123700 | 2329469325 | 21550 | 21550 | 21550 | 21550 | 48 |
| 408 | 20250411 | 123600 | 2328434925 | 21550 | 21500 | 21550 | 21500 | 81 |
| 409 | 20250411 | 123500 | 2326689525 | 21550 | 21550 | 21550 | 21550 | 54 |
| 410 | 20250411 | 123400 | 2325525825 | 21500 | 21500 | 21550 | 21500 | 118 |
| 411 | 20250411 | 123300 | 2322984525 | 21550 | 21500 | 21550 | 21500 | 123 |
| 412 | 20250411 | 123200 | 2320338725 | 21500 | 21500 | 21500 | 21500 | 148 |
| 413 | 20250411 | 123100 | 2317156725 | 21500 | 21500 | 21500 | 21450 | 74 |
| 414 | 20250411 | 123000 | 2315565975 | 21500 | 21500 | 21500 | 21500 | 68 |
| 415 | 20250411 | 122900 | 2314103975 | 21500 | 21550 | 21550 | 21500 | 303 |
| 416 | 20250411 | 122800 | 2307588625 | 21550 | 21500 | 21550 | 21500 | 591 |
| 417 | 20250411 | 122700 | 2294881175 | 21500 | 21500 | 21500 | 21500 | 129 |
| 418 | 20250411 | 122600 | 2292107675 | 21500 | 21500 | 21500 | 21500 | 29 |
| 419 | 20250411 | 122500 | 2291484175 | 21500 | 21400 | 21500 | 21400 | 80 |
| 420 | 20250411 | 122400 | 2289770475 | 21450 | 21450 | 21500 | 21450 | 223 |
| 421 | 20250411 | 122300 | 2284986175 | 21500 | 21450 | 21500 | 21450 | 148 |
| 422 | 20250411 | 122200 | 2281810575 | 21450 | 21450 | 21450 | 21450 | 339 |
| 423 | 20250411 | 122100 | 2274539025 | 21450 | 21450 | 21450 | 21450 | 96 |
| 424 | 20250411 | 122000 | 2272479825 | 21450 | 21450 | 21450 | 21450 | 223 |
| 425 | 20250411 | 121900 | 2267696475 | 21450 | 21400 | 21450 | 21400 | 143 |
| 426 | 20250411 | 121800 | 2264635625 | 21450 | 21450 | 21450 | 21450 | 306 |
| 427 | 20250411 | 121700 | 2258071925 | 21400 | 21450 | 21450 | 21400 | 266 |
| 428 | 20250411 | 121600 | 2252378575 | 21450 | 21400 | 21450 | 21400 | 38 |
| 429 | 20250411 | 121500 | 2251564825 | 21450 | 21450 | 21450 | 21450 | 20 |
| 430 | 20250411 | 121400 | 2251135825 | 21450 | 21450 | 21450 | 21450 | 0 |
| 431 | 20250411 | 121300 | 2251135825 | 21450 | 21400 | 21450 | 21350 | 377 |
| 432 | 20250411 | 121200 | 2243050425 | 21400 | 21400 | 21400 | 21350 | 464 |
| 433 | 20250411 | 121100 | 2233140125 | 21400 | 21400 | 21400 | 21400 | 67 |
| 434 | 20250411 | 121000 | 2231706325 | 21400 | 21400 | 21400 | 21400 | 13 |
| 435 | 20250411 | 120900 | 2231428125 | 21400 | 21400 | 21400 | 21400 | 25 |
| 436 | 20250411 | 120800 | 2230893125 | 21400 | 21450 | 21450 | 21350 | 4286 |
| 437 | 20250411 | 120700 | 2139220575 | 21450 | 21450 | 21450 | 21450 | 194 |
| 438 | 20250411 | 120600 | 2135059275 | 21450 | 21450 | 21500 | 21400 | 178 |
| 439 | 20250411 | 120500 | 2131241775 | 21450 | 21450 | 21450 | 21450 | 744 |
| 440 | 20250411 | 120400 | 2115282975 | 21450 | 21500 | 21500 | 21450 | 362 |
| 441 | 20250411 | 120300 | 2107512375 | 21500 | 21450 | 21500 | 21450 | 27 |
| 442 | 20250411 | 120200 | 2106932375 | 21450 | 21450 | 21450 | 21450 | 10 |
| 443 | 20250411 | 120100 | 2106717875 | 21450 | 21500 | 21500 | 21450 | 834 |
| 444 | 20250411 | 120000 | 2088826975 | 21500 | 21450 | 21500 | 21450 | 90 |
| 445 | 20250411 | 115900 | 2086894425 | 21450 | 21550 | 21550 | 21450 | 929 |
| 446 | 20250411 | 115800 | 2066916775 | 21550 | 21450 | 21550 | 21400 | 2689 |
| 447 | 20250411 | 115700 | 2009166175 | 21400 | 21450 | 21450 | 21400 | 16 |
| 448 | 20250411 | 115600 | 2008823075 | 21400 | 21400 | 21400 | 21400 | 243 |
| 449 | 20250411 | 115500 | 2003622875 | 21400 | 21400 | 21400 | 21400 | 1 |
| 450 | 20250411 | 115400 | 2003601475 | 21450 | 21450 | 21450 | 21450 | 162 |
| 451 | 20250411 | 115300 | 2000126575 | 21450 | 21450 | 21450 | 21450 | 2 |
| 452 | 20250411 | 115200 | 2000083675 | 21450 | 21450 | 21450 | 21450 | 3 |
| 453 | 20250411 | 115100 | 2000019325 | 21450 | 21450 | 21450 | 21450 | 118 |
| 454 | 20250411 | 115000 | 1997488225 | 21425 | 21425 | 21425 | 21425 | 9 |
| 455 | 20250411 | 114900 | 1997295400 | 21400 | 21400 | 21400 | 21400 | 109 |
| 456 | 20250411 | 114800 | 1994962800 | 21425 | 21400 | 21425 | 21350 | 456 |
| 457 | 20250411 | 114700 | 1985204525 | 21400 | 21375 | 21400 | 21375 | 52 |
| 458 | 20250411 | 114600 | 1984092425 | 21375 | 21375 | 21375 | 21375 | 2 |
| 459 | 20250411 | 114500 | 1984049675 | 21400 | 21400 | 21400 | 21400 | 6 |
| 460 | 20250411 | 114400 | 1983921275 | 21400 | 21400 | 21400 | 21400 | 83 |
| 461 | 20250411 | 114300 | 1982145075 | 21400 | 21400 | 21400 | 21400 | 12 |
| 462 | 20250411 | 114200 | 1981888275 | 21400 | 21400 | 21400 | 21400 | 11 |
| 463 | 20250411 | 114100 | 1981652875 | 21350 | 21350 | 21350 | 21350 | 81 |
| 464 | 20250411 | 114000 | 1979923525 | 21400 | 21400 | 21450 | 21350 | 1616 |
| 465 | 20250411 | 113900 | 1945388325 | 21400 | 21400 | 21400 | 21400 | 147 |
| 466 | 20250411 | 113800 | 1942242525 | 21400 | 21400 | 21400 | 21400 | 362 |
| 467 | 20250411 | 113700 | 1934495725 | 21400 | 21400 | 21400 | 21400 | 420 |
| 468 | 20250411 | 113600 | 1925507725 | 21400 | 21450 | 21450 | 21400 | 136 |
| 469 | 20250411 | 113500 | 1922597025 | 21450 | 21450 | 21450 | 21450 | 26 |
| 470 | 20250411 | 113400 | 1922039325 | 21450 | 21450 | 21450 | 21450 | 0 |
| 471 | 20250411 | 113300 | 1922039325 | 21450 | 21450 | 21450 | 21450 | 52 |
| 472 | 20250411 | 113200 | 1920923925 | 21400 | 21450 | 21450 | 21400 | 409 |
| 473 | 20250411 | 113100 | 1912166025 | 21450 | 21400 | 21450 | 21400 | 37 |
| 474 | 20250411 | 113000 | 1911372825 | 21400 | 21425 | 21425 | 21400 | 35 |
| 475 | 20250411 | 112900 | 1910623800 | 21400 | 21450 | 21450 | 21400 | 76 |
| 476 | 20250411 | 112800 | 1908993850 | 21450 | 21450 | 21450 | 21450 | 105 |
| 477 | 20250411 | 112700 | 1906741600 | 21450 | 21450 | 21450 | 21350 | 326 |
| 478 | 20250411 | 112600 | 1899763650 | 21400 | 21400 | 21400 | 21400 | 593 |
| 479 | 20250411 | 112500 | 1887073450 | 21400 | 21400 | 21400 | 21400 | 2 |
| 480 | 20250411 | 112400 | 1887030650 | 21400 | 21400 | 21400 | 21350 | 108 |
| 481 | 20250411 | 112300 | 1884720200 | 21400 | 21300 | 21400 | 21300 | 1290 |
| 482 | 20250411 | 112200 | 1857171600 | 21350 | 21350 | 21350 | 21350 | 2 |
| 483 | 20250411 | 112100 | 1857128900 | 21300 | 21300 | 21300 | 21300 | 682 |
| 484 | 20250411 | 112000 | 1842602300 | 21300 | 21300 | 21300 | 21300 | 53 |
| 485 | 20250411 | 111900 | 1841473400 | 21300 | 21250 | 21300 | 21250 | 275 |
| 486 | 20250411 | 111800 | 1835629550 | 21250 | 21300 | 21300 | 21250 | 57 |
| 487 | 20250411 | 111700 | 1834417950 | 21250 | 21300 | 21300 | 21250 | 146 |
| 488 | 20250411 | 111600 | 1831315350 | 21250 | 21300 | 21300 | 21250 | 340 |
| 489 | 20250411 | 111500 | 1824089900 | 21300 | 21300 | 21300 | 21300 | 3 |
| 490 | 20250411 | 111400 | 1824026000 | 21300 | 21300 | 21300 | 21300 | 65 |
| 491 | 20250411 | 111300 | 1822641500 | 21250 | 21300 | 21300 | 21250 | 124 |
| 492 | 20250411 | 111200 | 1820001050 | 21275 | 21250 | 21300 | 21250 | 13 |
| 493 | 20250411 | 111100 | 1819724700 | 21300 | 21250 | 21300 | 21250 | 581 |
| 494 | 20250411 | 111000 | 1807378325 | 21275 | 21250 | 21300 | 21250 | 644 |
| 495 | 20250411 | 110900 | 1793692975 | 21250 | 21300 | 21300 | 21250 | 60 |
| 496 | 20250411 | 110800 | 1792417925 | 21300 | 21250 | 21300 | 21250 | 48 |
| 497 | 20250411 | 110700 | 1791395975 | 21250 | 21300 | 21300 | 21250 | 2 |
| 498 | 20250411 | 110600 | 1791353425 | 21300 | 21250 | 21300 | 21200 | 475 |
| 499 | 20250411 | 110500 | 1781267575 | 21250 | 21300 | 21300 | 21150 | 2088 |
| 500 | 20250411 | 110400 | 1736977925 | 21300 | 21325 | 21350 | 21300 | 313 |
| 501 | 20250411 | 110300 | 1730308475 | 21350 | 21350 | 21350 | 21300 | 506 |
| 502 | 20250411 | 110200 | 1719528075 | 21350 | 21350 | 21350 | 21350 | 7 |
| 503 | 20250411 | 110100 | 1719378625 | 21300 | 21300 | 21350 | 21300 | 90 |
| 504 | 20250411 | 110000 | 1717461575 | 21300 | 21300 | 21350 | 21300 | 196 |
| 505 | 20250411 | 105900 | 1713286725 | 21300 | 21250 | 21300 | 21250 | 1111 |
| 506 | 20250411 | 105800 | 1689626575 | 21250 | 21250 | 21250 | 21250 | 8 |
| 507 | 20250411 | 105700 | 1689456575 | 21250 | 21300 | 21300 | 21250 | 222 |
| 508 | 20250411 | 105600 | 1684736075 | 21300 | 21300 | 21300 | 21250 | 506 |
| 509 | 20250411 | 105500 | 1673970075 | 21250 | 21350 | 21350 | 21250 | 1287 |
| 510 | 20250411 | 105400 | 1646603425 | 21300 | 21300 | 21300 | 21300 | 244 |
| 511 | 20250411 | 105300 | 1641406225 | 21300 | 21400 | 21400 | 21300 | 1807 |
| 512 | 20250411 | 105200 | 1602903175 | 21350 | 21300 | 21350 | 21300 | 1840 |
| 513 | 20250411 | 105100 | 1563676075 | 21350 | 21350 | 21400 | 21350 | 2589 |
| 514 | 20250411 | 105000 | 1508364725 | 21350 | 21300 | 21350 | 21300 | 1120 |
| 515 | 20250411 | 104900 | 1484452775 | 21350 | 21300 | 21350 | 21300 | 48 |
| 516 | 20250411 | 104800 | 1483428525 | 21300 | 21300 | 21350 | 21300 | 1360 |
| 517 | 20250411 | 104700 | 1454460025 | 21300 | 21300 | 21350 | 21250 | 2248 |
| 518 | 20250411 | 104600 | 1406566175 | 21300 | 21250 | 21300 | 21200 | 405 |
| 519 | 20250411 | 104500 | 1397953225 | 21250 | 21200 | 21250 | 21150 | 2013 |
| 520 | 20250411 | 104400 | 1355203425 | 21200 | 21200 | 21200 | 21200 | 339 |
| 521 | 20250411 | 104300 | 1348016625 | 21150 | 21175 | 21200 | 21150 | 1624 |
| 522 | 20250411 | 104200 | 1313648275 | 21200 | 21150 | 21200 | 21150 | 1354 |
| 523 | 20250411 | 104100 | 1284995475 | 21100 | 21150 | 21150 | 21100 | 1870 |
| 524 | 20250411 | 104000 | 1245536975 | 21100 | 21100 | 21100 | 21100 | 305 |
| 525 | 20250411 | 103900 | 1239101475 | 21100 | 21100 | 21100 | 21050 | 232 |
| 526 | 20250411 | 103800 | 1234206325 | 21100 | 21100 | 21100 | 21050 | 529 |
| 527 | 20250411 | 103700 | 1223050725 | 21000 | 21000 | 21000 | 21000 | 5 |
| 528 | 20250411 | 103600 | 1222945725 | 21050 | 21050 | 21050 | 21000 | 319 |
| 529 | 20250411 | 103500 | 1216231175 | 21050 | 21050 | 21050 | 21000 | 404 |
| 530 | 20250411 | 103400 | 1207728325 | 21050 | 21050 | 21050 | 21050 | 90 |
| 531 | 20250411 | 103300 | 1205833825 | 21050 | 21000 | 21050 | 20950 | 439 |
| 532 | 20250411 | 103200 | 1196599425 | 21000 | 21100 | 21150 | 21000 | 1578 |
| 533 | 20250411 | 103100 | 1163402125 | 21100 | 21100 | 21100 | 21100 | 1110 |
| 534 | 20250411 | 103000 | 1139981125 | 21100 | 21050 | 21100 | 21050 | 219 |
| 535 | 20250411 | 102900 | 1135370825 | 21050 | 21050 | 21050 | 21050 | 132 |
| 536 | 20250411 | 102800 | 1132592225 | 21050 | 21000 | 21100 | 21000 | 150 |
| 537 | 20250411 | 102700 | 1129441275 | 21000 | 21050 | 21050 | 21000 | 115 |
| 538 | 20250411 | 102600 | 1127020575 | 21000 | 21000 | 21000 | 21000 | 500 |
| 539 | 20250411 | 102500 | 1116520575 | 21000 | 21050 | 21050 | 21000 | 71 |
| 540 | 20250411 | 102400 | 1115026825 | 21050 | 21050 | 21050 | 21050 | 100 |
| 541 | 20250411 | 102300 | 1112921825 | 21050 | 21050 | 21100 | 21050 | 59 |
| 542 | 20250411 | 102200 | 1111679725 | 21050 | 21000 | 21050 | 21000 | 44 |
| 543 | 20250411 | 102100 | 1110755625 | 21000 | 21000 | 21000 | 21000 | 75 |
| 544 | 20250411 | 102000 | 1109180625 | 21050 | 21100 | 21100 | 21050 | 213 |
| 545 | 20250411 | 101900 | 1104696625 | 21050 | 21050 | 21050 | 21050 | 20 |
| 546 | 20250411 | 101800 | 1104275625 | 21050 | 21050 | 21050 | 21000 | 39 |
| 547 | 20250411 | 101700 | 1103455975 | 21000 | 21050 | 21050 | 21000 | 57 |
| 548 | 20250411 | 101600 | 1102257725 | 21050 | 21050 | 21050 | 21050 | 193 |
| 549 | 20250411 | 101500 | 1098195075 | 21050 | 21000 | 21050 | 21000 | 320 |
| 550 | 20250411 | 101400 | 1091461275 | 21050 | 21000 | 21050 | 21000 | 75 |
| 551 | 20250411 | 101300 | 1089885975 | 21000 | 21050 | 21050 | 21000 | 77 |
| 552 | 20250411 | 101200 | 1088266975 | 21000 | 21050 | 21050 | 21000 | 108 |
| 553 | 20250411 | 101100 | 1085998725 | 21050 | 21000 | 21050 | 21000 | 121 |
| 554 | 20250411 | 101000 | 1083456675 | 21000 | 21000 | 21000 | 20950 | 106 |
| 555 | 20250411 | 100900 | 1081231975 | 21000 | 21050 | 21050 | 21000 | 846 |
| 556 | 20250411 | 100800 | 1063457325 | 21050 | 21050 | 21050 | 21050 | 3 |
| 557 | 20250411 | 100700 | 1063394175 | 21050 | 21050 | 21050 | 21050 | 104 |
| 558 | 20250411 | 100600 | 1061204975 | 21050 | 21050 | 21050 | 21050 | 784 |
| 559 | 20250411 | 100500 | 1044701775 | 21100 | 21100 | 21100 | 21100 | 41 |
| 560 | 20250411 | 100400 | 1043836675 | 21100 | 21100 | 21100 | 21050 | 134 |
| 561 | 20250411 | 100300 | 1041010675 | 21050 | 21050 | 21100 | 21000 | 2964 |
| 562 | 20250411 | 100200 | 978616275 | 21100 | 21050 | 21100 | 21050 | 174 |
| 563 | 20250411 | 100100 | 974953475 | 21050 | 21100 | 21100 | 21050 | 62 |
| 564 | 20250411 | 100000 | 973648275 | 21050 | 21100 | 21100 | 21050 | 191 |
| 565 | 20250411 | 095900 | 969627675 | 21000 | 21100 | 21100 | 21000 | 86 |
| 566 | 20250411 | 095800 | 967818025 | 21050 | 21050 | 21050 | 21000 | 229 |
| 567 | 20250411 | 095700 | 962998075 | 21050 | 21050 | 21050 | 21050 | 122 |
| 568 | 20250411 | 095600 | 960429975 | 21050 | 21050 | 21075 | 21050 | 136 |
| 569 | 20250411 | 095500 | 957567050 | 21050 | 21050 | 21050 | 21050 | 24 |
| 570 | 20250411 | 095400 | 957061850 | 21050 | 21000 | 21050 | 21000 | 493 |
| 571 | 20250411 | 095300 | 946684400 | 21000 | 20950 | 21000 | 20950 | 225 |
| 572 | 20250411 | 095200 | 941962850 | 20950 | 20950 | 20950 | 20950 | 147 |
| 573 | 20250411 | 095100 | 938883200 | 20950 | 20950 | 21000 | 20950 | 113 |
| 574 | 20250411 | 095000 | 936510800 | 20950 | 21050 | 21050 | 20900 | 2135 |
| 575 | 20250411 | 094900 | 891706950 | 21050 | 21050 | 21050 | 21050 | 38 |
| 576 | 20250411 | 094800 | 890907050 | 21050 | 21000 | 21050 | 21000 | 2299 |
| 577 | 20250411 | 094700 | 842513600 | 21000 | 21050 | 21050 | 21000 | 402 |
| 578 | 20250411 | 094600 | 834060000 | 21050 | 21050 | 21050 | 21050 | 82 |
| 579 | 20250411 | 094500 | 832333900 | 21050 | 21050 | 21050 | 21000 | 185 |
| 580 | 20250411 | 094400 | 828439900 | 21050 | 21050 | 21050 | 21050 | 36 |
| 581 | 20250411 | 094300 | 827682100 | 21050 | 21100 | 21100 | 21050 | 991 |
| 582 | 20250411 | 094200 | 806814200 | 21100 | 21050 | 21100 | 21050 | 367 |
| 583 | 20250411 | 094100 | 799080550 | 21100 | 21100 | 21100 | 21050 | 1867 |
| 584 | 20250411 | 094000 | 759686950 | 21050 | 21050 | 21050 | 21000 | 811 |
| 585 | 20250411 | 093900 | 742634650 | 21050 | 21000 | 21050 | 20950 | 1408 |
| 586 | 20250411 | 093800 | 713021950 | 21000 | 20950 | 21000 | 20950 | 97 |
| 587 | 20250411 | 093700 | 710988450 | 20950 | 20950 | 20950 | 20950 | 214 |
| 588 | 20250411 | 093600 | 706505150 | 20950 | 21000 | 21000 | 20900 | 574 |
| 589 | 20250411 | 093500 | 694455350 | 21000 | 20900 | 21000 | 20900 | 1336 |
| 590 | 20250411 | 093400 | 666448700 | 20850 | 20800 | 20900 | 20800 | 185 |
| 591 | 20250411 | 093300 | 662591500 | 20850 | 20850 | 20850 | 20800 | 561 |
| 592 | 20250411 | 093200 | 650894900 | 20850 | 20800 | 20900 | 20800 | 118 |
| 593 | 20250411 | 093100 | 648435300 | 20800 | 20850 | 20900 | 20800 | 109 |
| 594 | 20250411 | 093000 | 646162700 | 20850 | 20850 | 20850 | 20800 | 15 |
| 595 | 20250411 | 092900 | 645850050 | 20825 | 20950 | 20950 | 20800 | 330 |
| 596 | 20250411 | 092800 | 638971250 | 20850 | 20900 | 20950 | 20850 | 125 |
| 597 | 20250411 | 092700 | 636358950 | 20900 | 20900 | 20900 | 20850 | 244 |
| 598 | 20250411 | 092600 | 631267750 | 20900 | 20900 | 20900 | 20900 | 435 |
| 599 | 20250411 | 092500 | 622176250 | 20900 | 20900 | 20950 | 20850 | 119 |
| 600 | 20250411 | 092400 | 619692800 | 20950 | 21000 | 21000 | 20900 | 128 |
| 601 | 20250411 | 092300 | 617016350 | 21000 | 20950 | 21000 | 20900 | 195 |
| 602 | 20250411 | 092200 | 612931050 | 20950 | 20900 | 20950 | 20850 | 65 |
| 603 | 20250411 | 092100 | 611570650 | 20900 | 20900 | 20900 | 20850 | 360 |
| 604 | 20250411 | 092000 | 604048900 | 20850 | 20950 | 20950 | 20850 | 72 |
| 605 | 20250411 | 091900 | 602547550 | 20900 | 20900 | 20900 | 20850 | 106 |
| 606 | 20250411 | 091800 | 600335550 | 20900 | 21000 | 21000 | 20850 | 240 |
| 607 | 20250411 | 091700 | 595329450 | 20900 | 20950 | 20950 | 20900 | 1675 |
| 608 | 20250411 | 091600 | 560319100 | 20950 | 20950 | 20950 | 20900 | 344 |
| 609 | 20250411 | 091500 | 553113500 | 20950 | 20900 | 20950 | 20900 | 418 |
| 610 | 20250411 | 091400 | 544357600 | 20950 | 21050 | 21050 | 20950 | 194 |
| 611 | 20250411 | 091300 | 540292500 | 21050 | 21050 | 21050 | 20900 | 1021 |
| 612 | 20250411 | 091200 | 518903200 | 21000 | 21000 | 21050 | 20950 | 4782 |
| 613 | 20250411 | 091100 | 418615650 | 21050 | 20950 | 21050 | 20900 | 2211 |
| 614 | 20250411 | 091000 | 372189950 | 20950 | 21000 | 21050 | 20900 | 6267 |
| 615 | 20250411 | 090900 | 240860600 | 21050 | 21000 | 21100 | 20950 | 2494 |
| 616 | 20250411 | 090800 | 188568050 | 21050 | 21000 | 21050 | 21000 | 842 |
| 617 | 20250411 | 090700 | 170878700 | 21000 | 20950 | 21000 | 20950 | 821 |
| 618 | 20250411 | 090600 | 153678200 | 20950 | 21000 | 21000 | 20900 | 403 |
| 619 | 20250411 | 090500 | 145249650 | 20950 | 20850 | 20950 | 20800 | 1479 |
| 620 | 20250411 | 090400 | 114318000 | 20850 | 20700 | 20850 | 20700 | 1947 |
| 621 | 20250411 | 090300 | 73857250 | 20700 | 20700 | 20800 | 20700 | 201 |
| 622 | 20250411 | 090200 | 69683500 | 20750 | 20800 | 20850 | 20600 | 954 |
| 623 | 20250411 | 090100 | 49896650 | 20750 | 20450 | 20750 | 20450 | 1721 |
| 624 | 20250411 | 090000 | 14483050 | 20450 | 20350 | 20450 | 20350 | 711 |