33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 190200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 113682 |
| 3 | 20250411 | 190100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20250411 | 190000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20250411 | 185900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20250411 | 185800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20250411 | 185700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20250411 | 185600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20250411 | 185500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20250411 | 185400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20250411 | 185300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20250411 | 185200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20250411 | 185100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20250411 | 185000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20250411 | 184900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20250411 | 184800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20250411 | 184700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20250411 | 184600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20250411 | 184500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20250411 | 184400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20250411 | 184300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20250411 | 184200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20250411 | 184100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20250411 | 184000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20250411 | 183900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20250411 | 183800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20250411 | 183700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20250411 | 183600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20250411 | 183500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20250411 | 183400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20250411 | 183300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20250411 | 183200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 113682 |
| 33 | 20250411 | 183100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20250411 | 183000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20250411 | 182900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20250411 | 182800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20250411 | 182700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20250411 | 182600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20250411 | 182500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20250411 | 182400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20250411 | 182300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20250411 | 182200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20250411 | 182100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20250411 | 182000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20250411 | 181900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20250411 | 181800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20250411 | 181700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20250411 | 181600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20250411 | 181500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20250411 | 181400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20250411 | 181300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20250411 | 181200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20250411 | 181100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20250411 | 181000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20250411 | 180900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20250411 | 180800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20250411 | 180700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20250411 | 180600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20250411 | 180500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20250411 | 180400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20250411 | 180300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20250411 | 180200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 113682 |
| 63 | 20250411 | 180100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20250411 | 180000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20250411 | 175900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20250411 | 175800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20250411 | 175700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20250411 | 175600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20250411 | 175500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20250411 | 175400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20250411 | 175300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20250411 | 175200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20250411 | 175100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20250411 | 175000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20250411 | 174900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20250411 | 174800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20250411 | 174700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20250411 | 174600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20250411 | 174500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20250411 | 174400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20250411 | 174300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20250411 | 174200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20250411 | 174100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20250411 | 174000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20250411 | 173900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20250411 | 173800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20250411 | 173700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20250411 | 173600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20250411 | 173500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20250411 | 173400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20250411 | 173300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20250411 | 173200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 113682 |
| 93 | 20250411 | 173100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20250411 | 173000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20250411 | 172900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20250411 | 172800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20250411 | 172700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20250411 | 172600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20250411 | 172500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20250411 | 172400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20250411 | 172300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20250411 | 172200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20250411 | 172100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20250411 | 172000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20250411 | 171900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20250411 | 171800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20250411 | 171700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20250411 | 171600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20250411 | 171500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20250411 | 171400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20250411 | 171300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20250411 | 171200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20250411 | 171100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20250411 | 171000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20250411 | 170900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20250411 | 170800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20250411 | 170700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20250411 | 170600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20250411 | 170500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20250411 | 170400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20250411 | 170300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20250411 | 170200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 113682 |
| 123 | 20250411 | 170100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20250411 | 170000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20250411 | 165900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20250411 | 165800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20250411 | 165700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20250411 | 165600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20250411 | 165500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20250411 | 165400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20250411 | 165300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20250411 | 165200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20250411 | 165100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20250411 | 165000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20250411 | 164900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20250411 | 164800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20250411 | 164700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20250411 | 164600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20250411 | 164500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20250411 | 164400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20250411 | 164300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20250411 | 164200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20250411 | 164100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20250411 | 164000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20250411 | 163900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20250411 | 163800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20250411 | 163700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20250411 | 163600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20250411 | 163500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20250411 | 163400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20250411 | 163300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20250411 | 163200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 113682 |
| 153 | 20250411 | 163100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20250411 | 163000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20250411 | 162900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20250411 | 162800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20250411 | 162700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20250411 | 162600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20250411 | 162500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20250411 | 162400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20250411 | 162300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20250411 | 162200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20250411 | 162100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20250411 | 162000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20250411 | 161900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20250411 | 161800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20250411 | 161700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20250411 | 161600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20250411 | 161500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20250411 | 161400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20250411 | 161300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20250411 | 161200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20250411 | 161100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20250411 | 161000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20250411 | 160900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20250411 | 160800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20250411 | 160700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20250411 | 160600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20250411 | 160500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20250411 | 160400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20250411 | 160300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20250411 | 160200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 113682 |
| 183 | 20250411 | 160100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20250411 | 160000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20250411 | 155900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20250411 | 155800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20250411 | 155700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20250411 | 155600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20250411 | 155500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20250411 | 155400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20250411 | 155300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20250411 | 155200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20250411 | 155100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20250411 | 155000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20250411 | 154900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20250411 | 154800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20250411 | 154700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20250411 | 154600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20250411 | 154500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20250411 | 154400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20250411 | 154300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20250411 | 154200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20250411 | 154100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20250411 | 154000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20250411 | 153900 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20250411 | 153800 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20250411 | 153700 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20250411 | 153600 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20250411 | 153500 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20250411 | 153400 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20250411 | 153300 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20250411 | 153200 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 113682 |
| 213 | 20250411 | 153100 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20250411 | 153000 | 52752758900 | 39000 | 39000 | 39000 | 39000 | 113682 |
| 215 | 20250411 | 152900 | 48319160900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20250411 | 152800 | 48319160900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20250411 | 152700 | 48319160900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20250411 | 152600 | 48319160900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20250411 | 152500 | 48319160900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20250411 | 152400 | 48319160900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20250411 | 152300 | 48319160900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20250411 | 152200 | 48319160900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20250411 | 152100 | 48319160900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20250411 | 152000 | 48319160900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20250411 | 151900 | 48319160900 | 39000 | 38950 | 39000 | 38900 | 6908 |
| 226 | 20250411 | 151800 | 48049992100 | 38950 | 38950 | 38950 | 38900 | 2459 |
| 227 | 20250411 | 151700 | 47954223875 | 38950 | 38875 | 38950 | 38850 | 19398 |
| 228 | 20250411 | 151600 | 47199438725 | 38900 | 38900 | 38900 | 38850 | 3855 |
| 229 | 20250411 | 151500 | 47049491725 | 38900 | 38900 | 38900 | 38850 | 2170 |
| 230 | 20250411 | 151400 | 46965115625 | 38900 | 38850 | 38900 | 38850 | 2888 |
| 231 | 20250411 | 151300 | 46852783125 | 38900 | 38850 | 38900 | 38850 | 2801 |
| 232 | 20250411 | 151200 | 46743851100 | 38900 | 38900 | 38900 | 38850 | 2458 |
| 233 | 20250411 | 151100 | 46648251900 | 38900 | 38900 | 38900 | 38850 | 1567 |
| 234 | 20250411 | 151000 | 46587320850 | 38900 | 38875 | 38900 | 38850 | 902 |
| 235 | 20250411 | 150900 | 46552251375 | 38900 | 38850 | 38900 | 38850 | 1180 |
| 236 | 20250411 | 150800 | 46506370400 | 38850 | 38900 | 38900 | 38850 | 1666 |
| 237 | 20250411 | 150700 | 46441603575 | 38850 | 38900 | 38900 | 38850 | 1107 |
| 238 | 20250411 | 150600 | 46398555675 | 38900 | 38850 | 38900 | 38850 | 3066 |
| 239 | 20250411 | 150500 | 46279320725 | 38850 | 38900 | 38900 | 38850 | 3756 |
| 240 | 20250411 | 150400 | 46133243675 | 38850 | 38900 | 38900 | 38850 | 1245 |
| 241 | 20250411 | 150300 | 46084861375 | 38850 | 38900 | 38900 | 38850 | 2115 |
| 242 | 20250411 | 150200 | 46002635025 | 38900 | 38950 | 38950 | 38850 | 3532 |
| 243 | 20250411 | 150100 | 45865229425 | 38900 | 38950 | 38950 | 38900 | 850 |
| 244 | 20250411 | 150000 | 45832129625 | 38950 | 38850 | 38950 | 38850 | 5682 |
| 245 | 20250411 | 145900 | 45611096475 | 38850 | 38900 | 38950 | 38850 | 7111 |
| 246 | 20250411 | 145800 | 45334540325 | 38900 | 38850 | 38900 | 38850 | 1056 |
| 247 | 20250411 | 145700 | 45293474625 | 38850 | 38850 | 38900 | 38800 | 2371 |
| 248 | 20250411 | 145600 | 45201365675 | 38850 | 38900 | 38900 | 38800 | 6257 |
| 249 | 20250411 | 145500 | 44958263650 | 38850 | 38900 | 38900 | 38850 | 493 |
| 250 | 20250411 | 145400 | 44939097200 | 38900 | 38800 | 38900 | 38800 | 5513 |
| 251 | 20250411 | 145300 | 44724957675 | 38850 | 38850 | 38850 | 38800 | 1475 |
| 252 | 20250411 | 145200 | 44667691775 | 38850 | 38800 | 38850 | 38800 | 1564 |
| 253 | 20250411 | 145100 | 44606990100 | 38800 | 38800 | 38850 | 38800 | 2084 |
| 254 | 20250411 | 145000 | 44526057200 | 38800 | 38850 | 38850 | 38800 | 1478 |
| 255 | 20250411 | 144900 | 44468678950 | 38850 | 38800 | 38850 | 38800 | 1775 |
| 256 | 20250411 | 144800 | 44399790250 | 38850 | 38800 | 38850 | 38800 | 2627 |
| 257 | 20250411 | 144700 | 44297789650 | 38850 | 38900 | 38900 | 38800 | 4301 |
| 258 | 20250411 | 144600 | 44130726800 | 38850 | 38850 | 38900 | 38800 | 1920 |
| 259 | 20250411 | 144500 | 44056140650 | 38850 | 38800 | 38850 | 38800 | 1051 |
| 260 | 20250411 | 144400 | 44015328575 | 38800 | 38850 | 38850 | 38800 | 1489 |
| 261 | 20250411 | 144300 | 43957522675 | 38800 | 38850 | 38900 | 38800 | 1420 |
| 262 | 20250411 | 144200 | 43902365775 | 38850 | 38850 | 38900 | 38850 | 914 |
| 263 | 20250411 | 144100 | 43866852025 | 38850 | 38850 | 38900 | 38800 | 5260 |
| 264 | 20250411 | 144000 | 43662478175 | 38800 | 38800 | 38850 | 38800 | 666 |
| 265 | 20250411 | 143900 | 43636633225 | 38850 | 38800 | 38850 | 38800 | 1069 |
| 266 | 20250411 | 143800 | 43595149525 | 38800 | 38850 | 38850 | 38800 | 819 |
| 267 | 20250411 | 143700 | 43563354525 | 38800 | 38800 | 38850 | 38750 | 3531 |
| 268 | 20250411 | 143600 | 43426371900 | 38750 | 38800 | 38850 | 38750 | 7226 |
| 269 | 20250411 | 143500 | 43146004400 | 38800 | 38800 | 38800 | 38750 | 8347 |
| 270 | 20250411 | 143400 | 42822168500 | 38750 | 38750 | 38800 | 38750 | 5481 |
| 271 | 20250411 | 143300 | 42609599150 | 38750 | 38750 | 38800 | 38750 | 842 |
| 272 | 20250411 | 143200 | 42576968800 | 38750 | 38750 | 38800 | 38750 | 1159 |
| 273 | 20250411 | 143100 | 42532039850 | 38750 | 38750 | 38800 | 38750 | 1393 |
| 274 | 20250411 | 143000 | 42478012250 | 38750 | 38700 | 38800 | 38700 | 2775 |
| 275 | 20250411 | 142900 | 42370549075 | 38750 | 38750 | 38750 | 38700 | 1663 |
| 276 | 20250411 | 142800 | 42306119675 | 38750 | 38750 | 38750 | 38700 | 1166 |
| 277 | 20250411 | 142700 | 42260961975 | 38700 | 38750 | 38750 | 38700 | 1798 |
| 278 | 20250411 | 142600 | 42191307175 | 38750 | 38750 | 38750 | 38700 | 2380 |
| 279 | 20250411 | 142500 | 42099095375 | 38700 | 38700 | 38750 | 38700 | 1239 |
| 280 | 20250411 | 142400 | 42051118675 | 38700 | 38700 | 38750 | 38700 | 698 |
| 281 | 20250411 | 142300 | 42024083675 | 38700 | 38700 | 38750 | 38700 | 2604 |
| 282 | 20250411 | 142200 | 41923193125 | 38700 | 38650 | 38700 | 38650 | 7649 |
| 283 | 20250411 | 142100 | 41627230450 | 38650 | 38650 | 38700 | 38650 | 1153 |
| 284 | 20250411 | 142000 | 41582647400 | 38650 | 38700 | 38700 | 38650 | 1462 |
| 285 | 20250411 | 141900 | 41526106500 | 38650 | 38650 | 38700 | 38650 | 552 |
| 286 | 20250411 | 141800 | 41504754100 | 38700 | 38650 | 38700 | 38650 | 1024 |
| 287 | 20250411 | 141700 | 41465151550 | 38650 | 38650 | 38700 | 38650 | 815 |
| 288 | 20250411 | 141600 | 41433635650 | 38700 | 38700 | 38700 | 38650 | 831 |
| 289 | 20250411 | 141500 | 41401500900 | 38650 | 38650 | 38700 | 38600 | 2268 |
| 290 | 20250411 | 141400 | 41313839050 | 38650 | 38650 | 38700 | 38600 | 3364 |
| 291 | 20250411 | 141300 | 41183831600 | 38700 | 38700 | 38700 | 38650 | 2294 |
| 292 | 20250411 | 141200 | 41095084250 | 38650 | 38600 | 38650 | 38600 | 4608 |
| 293 | 20250411 | 141100 | 40916998000 | 38600 | 38650 | 38650 | 38600 | 1427 |
| 294 | 20250411 | 141000 | 40861902700 | 38650 | 38600 | 38650 | 38600 | 1810 |
| 295 | 20250411 | 140900 | 40792009300 | 38650 | 38600 | 38650 | 38600 | 1808 |
| 296 | 20250411 | 140800 | 40722180650 | 38600 | 38600 | 38650 | 38600 | 1353 |
| 297 | 20250411 | 140700 | 40669931850 | 38600 | 38650 | 38650 | 38600 | 1089 |
| 298 | 20250411 | 140600 | 40627856750 | 38650 | 38650 | 38700 | 38600 | 5421 |
| 299 | 20250411 | 140500 | 40418404600 | 38700 | 38650 | 38700 | 38650 | 1852 |
| 300 | 20250411 | 140400 | 40346803050 | 38650 | 38675 | 38700 | 38650 | 2476 |
| 301 | 20250411 | 140300 | 40251087800 | 38650 | 38700 | 38750 | 38650 | 7038 |
| 302 | 20250411 | 140200 | 39978738700 | 38700 | 38750 | 38750 | 38700 | 3716 |
| 303 | 20250411 | 140100 | 39834901700 | 38750 | 38700 | 38750 | 38700 | 1188 |
| 304 | 20250411 | 140000 | 39788886300 | 38750 | 38800 | 38800 | 38700 | 1709 |
| 305 | 20250411 | 135900 | 39722656000 | 38750 | 38750 | 38800 | 38750 | 616 |
| 306 | 20250411 | 135800 | 39698766300 | 38800 | 38750 | 38800 | 38700 | 2467 |
| 307 | 20250411 | 135700 | 39603152400 | 38800 | 38800 | 38800 | 38750 | 923 |
| 308 | 20250411 | 135600 | 39567358150 | 38750 | 38800 | 38800 | 38750 | 895 |
| 309 | 20250411 | 135500 | 39532648700 | 38750 | 38750 | 38800 | 38700 | 3685 |
| 310 | 20250411 | 135400 | 39389793950 | 38750 | 38750 | 38800 | 38700 | 5966 |
| 311 | 20250411 | 135300 | 39158664350 | 38750 | 38800 | 38800 | 38750 | 1107 |
| 312 | 20250411 | 135200 | 39115738700 | 38750 | 38750 | 38800 | 38750 | 1309 |
| 313 | 20250411 | 135100 | 39064994500 | 38750 | 38850 | 38850 | 38750 | 3526 |
| 314 | 20250411 | 135000 | 38928303000 | 38850 | 38750 | 38850 | 38750 | 1288 |
| 315 | 20250411 | 134900 | 38878331250 | 38750 | 38775 | 38800 | 38750 | 1785 |
| 316 | 20250411 | 134800 | 38809101525 | 38800 | 38800 | 38800 | 38750 | 774 |
| 317 | 20250411 | 134700 | 38779079225 | 38750 | 38850 | 38850 | 38750 | 3794 |
| 318 | 20250411 | 134600 | 38631990275 | 38800 | 38800 | 38850 | 38750 | 3386 |
| 319 | 20250411 | 134500 | 38500624575 | 38800 | 38850 | 38850 | 38800 | 582 |
| 320 | 20250411 | 134400 | 38478027825 | 38800 | 38800 | 38850 | 38800 | 888 |
| 321 | 20250411 | 134300 | 38443547975 | 38800 | 38850 | 38850 | 38800 | 1320 |
| 322 | 20250411 | 134200 | 38392278025 | 38800 | 38850 | 38850 | 38800 | 5983 |
| 323 | 20250411 | 134100 | 38160109775 | 38800 | 38850 | 38850 | 38800 | 715 |
| 324 | 20250411 | 134000 | 38132340275 | 38850 | 38800 | 38900 | 38800 | 2453 |
| 325 | 20250411 | 133900 | 38037052325 | 38800 | 38750 | 38850 | 38750 | 3620 |
| 326 | 20250411 | 133800 | 37896615625 | 38800 | 38950 | 38950 | 38750 | 17100 |
| 327 | 20250411 | 133700 | 37232304350 | 38950 | 38950 | 39000 | 38900 | 1228 |
| 328 | 20250411 | 133600 | 37184483850 | 38950 | 38950 | 39000 | 38900 | 2789 |
| 329 | 20250411 | 133500 | 37075867800 | 38950 | 39000 | 39050 | 38900 | 5467 |
| 330 | 20250411 | 133400 | 36862795375 | 39000 | 39000 | 39050 | 39000 | 1102 |
| 331 | 20250411 | 133300 | 36819779375 | 39000 | 39000 | 39050 | 39000 | 981 |
| 332 | 20250411 | 133200 | 36781490675 | 39050 | 39000 | 39050 | 38950 | 1655 |
| 333 | 20250411 | 133100 | 36716947325 | 39000 | 38950 | 39000 | 38950 | 1053 |
| 334 | 20250411 | 133000 | 36675891375 | 38975 | 39000 | 39000 | 38950 | 926 |
| 335 | 20250411 | 132900 | 36639799675 | 39000 | 38950 | 39000 | 38950 | 938 |
| 336 | 20250411 | 132800 | 36603237775 | 39000 | 38900 | 39000 | 38900 | 2834 |
| 337 | 20250411 | 132700 | 36492850025 | 38900 | 38900 | 38950 | 38900 | 1095 |
| 338 | 20250411 | 132600 | 36450223125 | 38900 | 38950 | 38950 | 38900 | 1826 |
| 339 | 20250411 | 132500 | 36379116425 | 38900 | 38950 | 39000 | 38900 | 6708 |
| 340 | 20250411 | 132400 | 36117861825 | 38950 | 38950 | 39000 | 38950 | 1924 |
| 341 | 20250411 | 132300 | 36042892825 | 38950 | 38950 | 39000 | 38950 | 1491 |
| 342 | 20250411 | 132200 | 35984763525 | 39000 | 38950 | 39000 | 38950 | 931 |
| 343 | 20250411 | 132100 | 35948475625 | 39000 | 39000 | 39000 | 38950 | 1221 |
| 344 | 20250411 | 132000 | 35900881875 | 38950 | 38950 | 39000 | 38950 | 927 |
| 345 | 20250411 | 131900 | 35864752325 | 38950 | 38950 | 39000 | 38950 | 1277 |
| 346 | 20250411 | 131800 | 35814967650 | 39000 | 39000 | 39050 | 38950 | 2393 |
| 347 | 20250411 | 131700 | 35721643100 | 38950 | 38900 | 39000 | 38900 | 2702 |
| 348 | 20250411 | 131600 | 35616414850 | 38950 | 38950 | 38950 | 38900 | 979 |
| 349 | 20250411 | 131500 | 35578300775 | 38900 | 39000 | 39000 | 38900 | 3303 |
| 350 | 20250411 | 131400 | 35449649450 | 39000 | 39000 | 39000 | 38900 | 4891 |
| 351 | 20250411 | 131300 | 35259097650 | 39000 | 39000 | 39000 | 38900 | 4025 |
| 352 | 20250411 | 131200 | 35102300650 | 38950 | 39000 | 39000 | 38950 | 1216 |
| 353 | 20250411 | 131100 | 35054921300 | 38950 | 38950 | 39000 | 38900 | 4425 |
| 354 | 20250411 | 131000 | 34882546700 | 38950 | 38900 | 38950 | 38900 | 3011 |
| 355 | 20250411 | 130900 | 34765396900 | 38900 | 38900 | 38950 | 38850 | 2522 |
| 356 | 20250411 | 130800 | 34667291300 | 38900 | 38900 | 38950 | 38850 | 2213 |
| 357 | 20250411 | 130700 | 34581214900 | 38900 | 38900 | 38950 | 38850 | 3242 |
| 358 | 20250411 | 130600 | 34455102850 | 38850 | 38900 | 38950 | 38850 | 2443 |
| 359 | 20250411 | 130500 | 34360078150 | 38900 | 38850 | 38900 | 38850 | 613 |
| 360 | 20250411 | 130400 | 34336244725 | 38900 | 38850 | 38900 | 38800 | 1464 |
| 361 | 20250411 | 130300 | 34279359825 | 38800 | 38850 | 38850 | 38800 | 1262 |
| 362 | 20250411 | 130200 | 34230380375 | 38800 | 38850 | 38900 | 38800 | 2782 |
| 363 | 20250411 | 130100 | 34122307625 | 38900 | 38950 | 38950 | 38850 | 1733 |
| 364 | 20250411 | 130000 | 34054898575 | 38900 | 38800 | 39000 | 38800 | 7010 |
| 365 | 20250411 | 125900 | 33782182075 | 38800 | 38825 | 38850 | 38800 | 981 |
| 366 | 20250411 | 125800 | 33744101925 | 38850 | 38800 | 38850 | 38800 | 383 |
| 367 | 20250411 | 125700 | 33729228525 | 38800 | 38800 | 38900 | 38800 | 3687 |
| 368 | 20250411 | 125600 | 33586039225 | 38850 | 38800 | 38850 | 38750 | 3963 |
| 369 | 20250411 | 125500 | 33432259325 | 38800 | 38750 | 38800 | 38750 | 5100 |
| 370 | 20250411 | 125400 | 33234423975 | 38750 | 38750 | 38800 | 38750 | 661 |
| 371 | 20250411 | 125300 | 33208808375 | 38750 | 38750 | 38800 | 38750 | 1659 |
| 372 | 20250411 | 125200 | 33144511875 | 38800 | 38800 | 38800 | 38750 | 1232 |
| 373 | 20250411 | 125100 | 33096759575 | 38800 | 38750 | 38800 | 38750 | 2968 |
| 374 | 20250411 | 125000 | 32981637775 | 38750 | 38750 | 38800 | 38750 | 1927 |
| 375 | 20250411 | 124900 | 32906906925 | 38750 | 38750 | 38800 | 38750 | 757 |
| 376 | 20250411 | 124800 | 32877565125 | 38750 | 38750 | 38800 | 38750 | 1274 |
| 377 | 20250411 | 124700 | 32828168275 | 38800 | 38750 | 38800 | 38750 | 1141 |
| 378 | 20250411 | 124600 | 32783933250 | 38750 | 38800 | 38800 | 38750 | 1017 |
| 379 | 20250411 | 124500 | 32744508075 | 38750 | 38750 | 38800 | 38750 | 1302 |
| 380 | 20250411 | 124400 | 32694032675 | 38750 | 38800 | 38800 | 38750 | 860 |
| 381 | 20250411 | 124300 | 32660697975 | 38750 | 38750 | 38800 | 38750 | 802 |
| 382 | 20250411 | 124200 | 32629598575 | 38800 | 38750 | 38800 | 38750 | 2684 |
| 383 | 20250411 | 124100 | 32525582425 | 38800 | 38800 | 38800 | 38750 | 642 |
| 384 | 20250411 | 124000 | 32500689975 | 38750 | 38800 | 38800 | 38750 | 1261 |
| 385 | 20250411 | 123900 | 32451786975 | 38800 | 38750 | 38800 | 38750 | 1696 |
| 386 | 20250411 | 123800 | 32386000775 | 38750 | 38750 | 38800 | 38750 | 1100 |
| 387 | 20250411 | 123700 | 32343350925 | 38800 | 38800 | 38800 | 38750 | 844 |
| 388 | 20250411 | 123600 | 32310623025 | 38800 | 38800 | 38800 | 38750 | 843 |
| 389 | 20250411 | 123500 | 32277945525 | 38800 | 38850 | 38850 | 38750 | 2161 |
| 390 | 20250411 | 123400 | 32194083900 | 38800 | 38800 | 38850 | 38750 | 3216 |
| 391 | 20250411 | 123300 | 32069294200 | 38800 | 38850 | 38850 | 38800 | 612 |
| 392 | 20250411 | 123200 | 32045544700 | 38800 | 38800 | 38850 | 38800 | 2338 |
| 393 | 20250411 | 123100 | 31954811050 | 38800 | 38800 | 38850 | 38800 | 501 |
| 394 | 20250411 | 123000 | 31935359650 | 38850 | 38800 | 38850 | 38800 | 708 |
| 395 | 20250411 | 122900 | 31907878700 | 38800 | 38850 | 38850 | 38800 | 343 |
| 396 | 20250411 | 122800 | 31894559550 | 38850 | 38800 | 38850 | 38800 | 1610 |
| 397 | 20250411 | 122700 | 31832047150 | 38800 | 38850 | 38850 | 38800 | 582 |
| 398 | 20250411 | 122600 | 31809459500 | 38850 | 38825 | 38850 | 38800 | 855 |
| 399 | 20250411 | 122500 | 31776267975 | 38850 | 38850 | 38850 | 38800 | 2178 |
| 400 | 20250411 | 122400 | 31691707950 | 38850 | 38900 | 38950 | 38800 | 2047 |
| 401 | 20250411 | 122300 | 31612158575 | 38900 | 38800 | 38950 | 38800 | 6319 |
| 402 | 20250411 | 122200 | 31366463275 | 38800 | 38850 | 38850 | 38800 | 1066 |
| 403 | 20250411 | 122100 | 31325082475 | 38800 | 38850 | 38900 | 38800 | 599 |
| 404 | 20250411 | 122000 | 31301815225 | 38850 | 38850 | 38900 | 38800 | 2220 |
| 405 | 20250411 | 121900 | 31215598325 | 38850 | 38850 | 38900 | 38850 | 797 |
| 406 | 20250411 | 121800 | 31184624375 | 38850 | 38900 | 38900 | 38850 | 2664 |
| 407 | 20250411 | 121700 | 31081127075 | 38850 | 38900 | 38950 | 38750 | 25149 |
| 408 | 20250411 | 121600 | 30103422275 | 38950 | 38950 | 38950 | 38900 | 2427 |
| 409 | 20250411 | 121500 | 30008909275 | 38950 | 38900 | 38950 | 38850 | 8726 |
| 410 | 20250411 | 121400 | 29669351475 | 38900 | 38850 | 38900 | 38800 | 11541 |
| 411 | 20250411 | 121300 | 29220561525 | 38850 | 38750 | 38850 | 38750 | 3992 |
| 412 | 20250411 | 121200 | 29065677375 | 38750 | 38750 | 38800 | 38750 | 585 |
| 413 | 20250411 | 121100 | 29043006375 | 38750 | 38750 | 38800 | 38700 | 1920 |
| 414 | 20250411 | 121000 | 28968610775 | 38750 | 38750 | 38800 | 38750 | 1399 |
| 415 | 20250411 | 120900 | 28914390225 | 38750 | 38750 | 38800 | 38750 | 1203 |
| 416 | 20250411 | 120800 | 28867773525 | 38750 | 38700 | 38800 | 38700 | 6788 |
| 417 | 20250411 | 120700 | 28604756625 | 38700 | 38750 | 38750 | 38700 | 1157 |
| 418 | 20250411 | 120600 | 28559966950 | 38700 | 38700 | 38750 | 38700 | 408 |
| 419 | 20250411 | 120500 | 28544169025 | 38700 | 38700 | 38750 | 38700 | 789 |
| 420 | 20250411 | 120400 | 28513623975 | 38750 | 38700 | 38750 | 38700 | 2016 |
| 421 | 20250411 | 120300 | 28435596875 | 38700 | 38750 | 38750 | 38700 | 2999 |
| 422 | 20250411 | 120200 | 28319535175 | 38700 | 38700 | 38750 | 38700 | 789 |
| 423 | 20250411 | 120100 | 28288990725 | 38750 | 38750 | 38750 | 38700 | 1196 |
| 424 | 20250411 | 120000 | 28242680225 | 38700 | 38700 | 38750 | 38700 | 355 |
| 425 | 20250411 | 115900 | 28228939525 | 38750 | 38700 | 38750 | 38700 | 1340 |
| 426 | 20250411 | 115800 | 28177070575 | 38700 | 38750 | 38750 | 38700 | 821 |
| 427 | 20250411 | 115700 | 28145284525 | 38750 | 38650 | 38750 | 38650 | 2304 |
| 428 | 20250411 | 115600 | 28056106625 | 38650 | 38700 | 38750 | 38650 | 1742 |
| 429 | 20250411 | 115500 | 27988683650 | 38700 | 38750 | 38750 | 38700 | 2377 |
| 430 | 20250411 | 115400 | 27896684500 | 38700 | 38700 | 38750 | 38650 | 1082 |
| 431 | 20250411 | 115300 | 27854813750 | 38700 | 38650 | 38700 | 38650 | 1231 |
| 432 | 20250411 | 115200 | 27807197400 | 38650 | 38650 | 38700 | 38650 | 685 |
| 433 | 20250411 | 115100 | 27780702100 | 38650 | 38700 | 38700 | 38650 | 4645 |
| 434 | 20250411 | 115000 | 27601073000 | 38650 | 38650 | 38700 | 38650 | 3682 |
| 435 | 20250411 | 114900 | 27458602200 | 38700 | 38650 | 38700 | 38650 | 762 |
| 436 | 20250411 | 114800 | 27429142450 | 38650 | 38650 | 38700 | 38600 | 2522 |
| 437 | 20250411 | 114700 | 27331669500 | 38700 | 38650 | 38700 | 38650 | 1100 |
| 438 | 20250411 | 114600 | 27289140800 | 38650 | 38650 | 38700 | 38650 | 891 |
| 439 | 20250411 | 114500 | 27254688475 | 38650 | 38650 | 38700 | 38650 | 1387 |
| 440 | 20250411 | 114400 | 27201075775 | 38650 | 38650 | 38700 | 38650 | 878 |
| 441 | 20250411 | 114300 | 27167127325 | 38650 | 38650 | 38700 | 38650 | 1133 |
| 442 | 20250411 | 114200 | 27123326725 | 38650 | 38650 | 38700 | 38650 | 900 |
| 443 | 20250411 | 114100 | 27088533275 | 38700 | 38700 | 38700 | 38650 | 1097 |
| 444 | 20250411 | 114000 | 27046114325 | 38650 | 38750 | 38750 | 38650 | 3982 |
| 445 | 20250411 | 113900 | 26892042025 | 38700 | 38750 | 38750 | 38700 | 703 |
| 446 | 20250411 | 113800 | 26864834600 | 38750 | 38700 | 38750 | 38700 | 1308 |
| 447 | 20250411 | 113700 | 26814204250 | 38750 | 38700 | 38750 | 38700 | 4975 |
| 448 | 20250411 | 113600 | 26621647600 | 38750 | 38700 | 38750 | 38700 | 549 |
| 449 | 20250411 | 113500 | 26600392150 | 38700 | 38700 | 38750 | 38700 | 1798 |
| 450 | 20250411 | 113400 | 26530799300 | 38700 | 38750 | 38800 | 38700 | 3698 |
| 451 | 20250411 | 113300 | 26387549500 | 38750 | 38750 | 38800 | 38750 | 1580 |
| 452 | 20250411 | 113200 | 26326283200 | 38800 | 38700 | 38800 | 38700 | 4196 |
| 453 | 20250411 | 113100 | 26163670150 | 38700 | 38700 | 38750 | 38700 | 2258 |
| 454 | 20250411 | 113000 | 26076258600 | 38700 | 38650 | 38750 | 38600 | 4451 |
| 455 | 20250411 | 112900 | 25904038150 | 38600 | 38650 | 38700 | 38600 | 2253 |
| 456 | 20250411 | 112800 | 25816968500 | 38650 | 38700 | 38700 | 38600 | 3398 |
| 457 | 20250411 | 112700 | 25685649750 | 38750 | 38600 | 38750 | 38600 | 5555 |
| 458 | 20250411 | 112600 | 25470803375 | 38600 | 38600 | 38650 | 38600 | 1953 |
| 459 | 20250411 | 112500 | 25395362900 | 38600 | 38600 | 38650 | 38550 | 2634 |
| 460 | 20250411 | 112400 | 25293728650 | 38550 | 38550 | 38600 | 38550 | 869 |
| 461 | 20250411 | 112300 | 25260225150 | 38550 | 38500 | 38650 | 38500 | 4119 |
| 462 | 20250411 | 112200 | 25101342600 | 38500 | 38550 | 38550 | 38500 | 1666 |
| 463 | 20250411 | 112100 | 25037186650 | 38500 | 38550 | 38550 | 38500 | 914 |
| 464 | 20250411 | 112000 | 25001996450 | 38500 | 38550 | 38550 | 38450 | 2613 |
| 465 | 20250411 | 111900 | 24901376450 | 38500 | 38500 | 38550 | 38450 | 2276 |
| 466 | 20250411 | 111800 | 24813744300 | 38500 | 38500 | 38500 | 38450 | 1273 |
| 467 | 20250411 | 111700 | 24764780150 | 38450 | 38500 | 38550 | 38450 | 1097 |
| 468 | 20250411 | 111600 | 24722545700 | 38550 | 38550 | 38550 | 38400 | 5883 |
| 469 | 20250411 | 111500 | 24496191000 | 38500 | 38450 | 38550 | 38450 | 1353 |
| 470 | 20250411 | 111400 | 24444100750 | 38450 | 38500 | 38500 | 38450 | 880 |
| 471 | 20250411 | 111300 | 24410246100 | 38500 | 38500 | 38500 | 38450 | 2674 |
| 472 | 20250411 | 111200 | 24307359550 | 38500 | 38500 | 38500 | 38450 | 914 |
| 473 | 20250411 | 111100 | 24272195050 | 38500 | 38500 | 38550 | 38450 | 956 |
| 474 | 20250411 | 111000 | 24235387400 | 38550 | 38550 | 38550 | 38450 | 1947 |
| 475 | 20250411 | 110900 | 24160461200 | 38500 | 38500 | 38550 | 38450 | 1360 |
| 476 | 20250411 | 110800 | 24108100900 | 38500 | 38450 | 38500 | 38450 | 1625 |
| 477 | 20250411 | 110700 | 24045557750 | 38450 | 38450 | 38500 | 38450 | 2776 |
| 478 | 20250411 | 110600 | 23938739900 | 38450 | 38550 | 38550 | 38450 | 2320 |
| 479 | 20250411 | 110500 | 23849449350 | 38500 | 38550 | 38550 | 38500 | 1751 |
| 480 | 20250411 | 110400 | 23782015850 | 38550 | 38500 | 38550 | 38500 | 2277 |
| 481 | 20250411 | 110300 | 23694328850 | 38550 | 38500 | 38550 | 38500 | 868 |
| 482 | 20250411 | 110200 | 23660882550 | 38550 | 38500 | 38550 | 38500 | 824 |
| 483 | 20250411 | 110100 | 23629144550 | 38500 | 38550 | 38600 | 38500 | 1969 |
| 484 | 20250411 | 110000 | 23553272000 | 38550 | 38600 | 38600 | 38550 | 1865 |
| 485 | 20250411 | 105900 | 23481374375 | 38550 | 38500 | 38600 | 38500 | 3217 |
| 486 | 20250411 | 105800 | 23357358975 | 38500 | 38550 | 38550 | 38500 | 1744 |
| 487 | 20250411 | 105700 | 23290198400 | 38550 | 38550 | 38550 | 38500 | 517 |
| 488 | 20250411 | 105600 | 23270277675 | 38550 | 38550 | 38600 | 38500 | 1568 |
| 489 | 20250411 | 105500 | 23209845050 | 38600 | 38550 | 38600 | 38500 | 6624 |
| 490 | 20250411 | 105400 | 22954517700 | 38500 | 38550 | 38550 | 38500 | 653 |
| 491 | 20250411 | 105300 | 22929368600 | 38500 | 38500 | 38550 | 38500 | 517 |
| 492 | 20250411 | 105200 | 22909462550 | 38500 | 38450 | 38550 | 38450 | 6743 |
| 493 | 20250411 | 105100 | 22649902450 | 38450 | 38500 | 38500 | 38450 | 1243 |
| 494 | 20250411 | 105000 | 22602094100 | 38450 | 38450 | 38500 | 38450 | 878 |
| 495 | 20250411 | 104900 | 22568329750 | 38450 | 38450 | 38500 | 38400 | 2557 |
| 496 | 20250411 | 104800 | 22470026625 | 38500 | 38450 | 38500 | 38400 | 3301 |
| 497 | 20250411 | 104700 | 22343103375 | 38400 | 38400 | 38450 | 38400 | 489 |
| 498 | 20250411 | 104600 | 22324308175 | 38400 | 38400 | 38450 | 38400 | 2765 |
| 499 | 20250411 | 104500 | 22218071875 | 38400 | 38400 | 38450 | 38400 | 682 |
| 500 | 20250411 | 104400 | 22191882225 | 38400 | 38450 | 38450 | 38400 | 861 |
| 501 | 20250411 | 104300 | 22158805925 | 38400 | 38400 | 38450 | 38400 | 1791 |
| 502 | 20250411 | 104200 | 22090014075 | 38450 | 38400 | 38450 | 38400 | 650 |
| 503 | 20250411 | 104100 | 22065046225 | 38400 | 38450 | 38500 | 38400 | 6013 |
| 504 | 20250411 | 104000 | 21833860775 | 38400 | 38450 | 38450 | 38350 | 2626 |
| 505 | 20250411 | 103900 | 21733023175 | 38400 | 38400 | 38450 | 38400 | 2557 |
| 506 | 20250411 | 103800 | 21634820475 | 38400 | 38350 | 38450 | 38350 | 2745 |
| 507 | 20250411 | 103700 | 21529416575 | 38400 | 38400 | 38400 | 38350 | 8217 |
| 508 | 20250411 | 103600 | 21213938475 | 38350 | 38400 | 38400 | 38350 | 6958 |
| 509 | 20250411 | 103500 | 20946771275 | 38400 | 38450 | 38450 | 38400 | 1536 |
| 510 | 20250411 | 103400 | 20887785925 | 38400 | 38450 | 38450 | 38400 | 2082 |
| 511 | 20250411 | 103300 | 20807791400 | 38450 | 38450 | 38450 | 38400 | 1437 |
| 512 | 20250411 | 103200 | 20752572100 | 38425 | 38400 | 38450 | 38400 | 665 |
| 513 | 20250411 | 103100 | 20727024925 | 38400 | 38450 | 38450 | 38400 | 1794 |
| 514 | 20250411 | 103000 | 20658117175 | 38450 | 38450 | 38500 | 38400 | 3375 |
| 515 | 20250411 | 102900 | 20528348475 | 38500 | 38500 | 38500 | 38450 | 2119 |
| 516 | 20250411 | 102800 | 20446834625 | 38450 | 38400 | 38500 | 38400 | 8492 |
| 517 | 20250411 | 102700 | 20120308375 | 38400 | 38450 | 38450 | 38400 | 2283 |
| 518 | 20250411 | 102600 | 20032636375 | 38450 | 38450 | 38450 | 38400 | 701 |
| 519 | 20250411 | 102500 | 20005707475 | 38450 | 38400 | 38450 | 38400 | 2406 |
| 520 | 20250411 | 102400 | 19913291225 | 38400 | 38425 | 38450 | 38400 | 1234 |
| 521 | 20250411 | 102300 | 19865897675 | 38425 | 38400 | 38450 | 38350 | 9136 |
| 522 | 20250411 | 102200 | 19515084575 | 38400 | 38400 | 38450 | 38350 | 2997 |
| 523 | 20250411 | 102100 | 19400058175 | 38400 | 38450 | 38450 | 38400 | 3136 |
| 524 | 20250411 | 102000 | 19279633975 | 38400 | 38450 | 38500 | 38400 | 980 |
| 525 | 20250411 | 101900 | 19241952425 | 38500 | 38400 | 38500 | 38400 | 5561 |
| 526 | 20250411 | 101800 | 19028200575 | 38450 | 38400 | 38450 | 38400 | 795 |
| 527 | 20250411 | 101700 | 18997652200 | 38400 | 38400 | 38450 | 38350 | 9985 |
| 528 | 20250411 | 101600 | 18614288950 | 38400 | 38400 | 38400 | 38350 | 2204 |
| 529 | 20250411 | 101500 | 18529745775 | 38400 | 38400 | 38400 | 38350 | 1773 |
| 530 | 20250411 | 101400 | 18461682925 | 38350 | 38400 | 38400 | 38350 | 1348 |
| 531 | 20250411 | 101300 | 18409958925 | 38400 | 38350 | 38450 | 38350 | 12005 |
| 532 | 20250411 | 101200 | 17949078375 | 38400 | 38400 | 38400 | 38350 | 754 |
| 533 | 20250411 | 101100 | 17920149925 | 38400 | 38400 | 38400 | 38350 | 832 |
| 534 | 20250411 | 101000 | 17888237825 | 38400 | 38450 | 38450 | 38350 | 8207 |
| 535 | 20250411 | 100900 | 17573108250 | 38450 | 38450 | 38450 | 38400 | 1569 |
| 536 | 20250411 | 100800 | 17512819250 | 38450 | 38450 | 38500 | 38400 | 5016 |
| 537 | 20250411 | 100700 | 17319966775 | 38500 | 38500 | 38500 | 38450 | 1051 |
| 538 | 20250411 | 100600 | 17279539625 | 38500 | 38500 | 38500 | 38450 | 3091 |
| 539 | 20250411 | 100500 | 17160568025 | 38500 | 38450 | 38500 | 38450 | 3215 |
| 540 | 20250411 | 100400 | 17036806925 | 38500 | 38550 | 38550 | 38450 | 687 |
| 541 | 20250411 | 100300 | 17010359975 | 38550 | 38500 | 38550 | 38450 | 5278 |
| 542 | 20250411 | 100200 | 16807202125 | 38450 | 38500 | 38500 | 38450 | 474 |
| 543 | 20250411 | 100100 | 16788968425 | 38500 | 38450 | 38500 | 38400 | 3436 |
| 544 | 20250411 | 100000 | 16656876075 | 38450 | 38400 | 38450 | 38350 | 10932 |
| 545 | 20250411 | 095900 | 16237090525 | 38400 | 38400 | 38450 | 38400 | 311 |
| 546 | 20250411 | 095800 | 16225146750 | 38450 | 38400 | 38450 | 38350 | 5901 |
| 547 | 20250411 | 095700 | 15998572675 | 38400 | 38400 | 38450 | 38350 | 3077 |
| 548 | 20250411 | 095600 | 15880414325 | 38400 | 38350 | 38400 | 38350 | 3205 |
| 549 | 20250411 | 095500 | 15757490075 | 38350 | 38350 | 38400 | 38350 | 882 |
| 550 | 20250411 | 095400 | 15723651275 | 38350 | 38400 | 38400 | 38350 | 1793 |
| 551 | 20250411 | 095300 | 15654834775 | 38400 | 38350 | 38400 | 38350 | 1250 |
| 552 | 20250411 | 095200 | 15606864925 | 38400 | 38350 | 38400 | 38300 | 10273 |
| 553 | 20250411 | 095100 | 15212735450 | 38400 | 38450 | 38500 | 38350 | 9557 |
| 554 | 20250411 | 095000 | 14845508600 | 38450 | 38500 | 38500 | 38450 | 703 |
| 555 | 20250411 | 094900 | 14818466750 | 38500 | 38550 | 38550 | 38450 | 4365 |
| 556 | 20250411 | 094800 | 14650412900 | 38550 | 38450 | 38550 | 38450 | 3325 |
| 557 | 20250411 | 094700 | 14522401000 | 38500 | 38500 | 38550 | 38450 | 3128 |
| 558 | 20250411 | 094600 | 14401998750 | 38550 | 38450 | 38550 | 38400 | 1559 |
| 559 | 20250411 | 094500 | 14342007450 | 38400 | 38450 | 38500 | 38400 | 9456 |
| 560 | 20250411 | 094400 | 13978607250 | 38500 | 38450 | 38500 | 38400 | 3284 |
| 561 | 20250411 | 094300 | 13852340550 | 38450 | 38450 | 38550 | 38450 | 15878 |
| 562 | 20250411 | 094200 | 13241438000 | 38450 | 38350 | 38450 | 38350 | 4278 |
| 563 | 20250411 | 094100 | 13077165050 | 38400 | 38350 | 38400 | 38300 | 2039 |
| 564 | 20250411 | 094000 | 12998980600 | 38300 | 38300 | 38350 | 38300 | 5511 |
| 565 | 20250411 | 093900 | 12787794850 | 38300 | 38300 | 38350 | 38250 | 2608 |
| 566 | 20250411 | 093800 | 12687943200 | 38300 | 38300 | 38325 | 38250 | 4722 |
| 567 | 20250411 | 093700 | 12507098175 | 38250 | 38300 | 38300 | 38250 | 3217 |
| 568 | 20250411 | 093600 | 12383928725 | 38250 | 38400 | 38400 | 38250 | 9949 |
| 569 | 20250411 | 093500 | 12002509825 | 38400 | 38300 | 38400 | 38300 | 2788 |
| 570 | 20250411 | 093400 | 11895603700 | 38325 | 38300 | 38350 | 38250 | 1441 |
| 571 | 20250411 | 093300 | 11840397125 | 38250 | 38350 | 38350 | 38250 | 6224 |
| 572 | 20250411 | 093200 | 11602030125 | 38350 | 38400 | 38400 | 38300 | 2833 |
| 573 | 20250411 | 093100 | 11493346775 | 38350 | 38250 | 38400 | 38200 | 3744 |
| 574 | 20250411 | 093000 | 11349972075 | 38200 | 38250 | 38300 | 38200 | 4744 |
| 575 | 20250411 | 092900 | 11168532100 | 38250 | 38250 | 38300 | 38200 | 5392 |
| 576 | 20250411 | 092800 | 10962288075 | 38250 | 38400 | 38400 | 38200 | 15162 |
| 577 | 20250411 | 092700 | 10381622525 | 38400 | 38450 | 38450 | 38350 | 6624 |
| 578 | 20250411 | 092600 | 10127463675 | 38450 | 38400 | 38450 | 38350 | 8568 |
| 579 | 20250411 | 092500 | 9798451150 | 38350 | 38400 | 38400 | 38300 | 11689 |
| 580 | 20250411 | 092400 | 9350169250 | 38400 | 38350 | 38400 | 38300 | 7772 |
| 581 | 20250411 | 092300 | 9051946550 | 38350 | 38500 | 38500 | 38300 | 24121 |
| 582 | 20250411 | 092200 | 8126067950 | 38450 | 38500 | 38500 | 38450 | 1980 |
| 583 | 20250411 | 092100 | 8049850750 | 38500 | 38500 | 38500 | 38450 | 2631 |
| 584 | 20250411 | 092000 | 7948578825 | 38500 | 38550 | 38550 | 38400 | 12995 |
| 585 | 20250411 | 091900 | 7448630900 | 38500 | 38550 | 38550 | 38500 | 5311 |
| 586 | 20250411 | 091800 | 7244035000 | 38500 | 38550 | 38600 | 38500 | 18477 |
| 587 | 20250411 | 091700 | 6532323000 | 38600 | 38550 | 38600 | 38500 | 8024 |
| 588 | 20250411 | 091600 | 6223014375 | 38575 | 38550 | 38600 | 38550 | 8353 |
| 589 | 20250411 | 091500 | 5900759800 | 38600 | 38550 | 38600 | 38500 | 4925 |
| 590 | 20250411 | 091400 | 5710942750 | 38550 | 38650 | 38700 | 38500 | 19568 |
| 591 | 20250411 | 091300 | 4956694475 | 38650 | 38700 | 38725 | 38600 | 13630 |
| 592 | 20250411 | 091200 | 4430018975 | 38700 | 38750 | 38800 | 38650 | 10190 |
| 593 | 20250411 | 091100 | 4035472225 | 38750 | 38750 | 38800 | 38700 | 7155 |
| 594 | 20250411 | 091000 | 3758202275 | 38800 | 38800 | 38800 | 38750 | 1827 |
| 595 | 20250411 | 090900 | 3687367375 | 38750 | 38800 | 38800 | 38750 | 949 |
| 596 | 20250411 | 090800 | 3650564825 | 38800 | 38750 | 38800 | 38700 | 5516 |
| 597 | 20250411 | 090700 | 3436679025 | 38700 | 38800 | 38900 | 38700 | 12991 |
| 598 | 20250411 | 090600 | 2932786700 | 38850 | 38900 | 38900 | 38750 | 10588 |
| 599 | 20250411 | 090500 | 2521724000 | 38850 | 38900 | 38950 | 38850 | 5408 |
| 600 | 20250411 | 090400 | 2311323550 | 38900 | 38850 | 38900 | 38800 | 4414 |
| 601 | 20250411 | 090300 | 2139843475 | 38900 | 38900 | 38900 | 38850 | 5288 |
| 602 | 20250411 | 090200 | 1934306675 | 38900 | 38950 | 38950 | 38850 | 8763 |
| 603 | 20250411 | 090100 | 1593370975 | 38950 | 38800 | 38950 | 38750 | 12865 |
| 604 | 20250411 | 090000 | 1093762400 | 38800 | 38750 | 38850 | 38600 | 28246 |