32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 183400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 17165 |
| 3 | 20250411 | 183300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 4 | 20250411 | 183200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 5 | 20250411 | 183100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 6 | 20250411 | 183000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 7 | 20250411 | 182900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 8 | 20250411 | 182800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 9 | 20250411 | 182700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 10 | 20250411 | 182600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 11 | 20250411 | 182500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 12 | 20250411 | 182400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 13 | 20250411 | 182300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 14 | 20250411 | 182200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 15 | 20250411 | 182100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 16 | 20250411 | 182000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 17 | 20250411 | 181900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 18 | 20250411 | 181800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 19 | 20250411 | 181700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 20 | 20250411 | 181600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 21 | 20250411 | 181500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 22 | 20250411 | 181400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 23 | 20250411 | 181300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 24 | 20250411 | 181200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 25 | 20250411 | 181100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 26 | 20250411 | 181000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 27 | 20250411 | 180900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 28 | 20250411 | 180800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 29 | 20250411 | 180700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 30 | 20250411 | 180600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 31 | 20250411 | 180500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 32 | 20250411 | 180400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 17165 |
| 33 | 20250411 | 180300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 34 | 20250411 | 180200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 35 | 20250411 | 180100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 36 | 20250411 | 180000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 37 | 20250411 | 175900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 38 | 20250411 | 175800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 39 | 20250411 | 175700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 40 | 20250411 | 175600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 41 | 20250411 | 175500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 42 | 20250411 | 175400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 43 | 20250411 | 175300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 44 | 20250411 | 175200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 45 | 20250411 | 175100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 46 | 20250411 | 175000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 47 | 20250411 | 174900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 48 | 20250411 | 174800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 49 | 20250411 | 174700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 50 | 20250411 | 174600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 51 | 20250411 | 174500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 52 | 20250411 | 174400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 53 | 20250411 | 174300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 54 | 20250411 | 174200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 55 | 20250411 | 174100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 56 | 20250411 | 174000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 57 | 20250411 | 173900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 58 | 20250411 | 173800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 59 | 20250411 | 173700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 60 | 20250411 | 173600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 61 | 20250411 | 173500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 62 | 20250411 | 173400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 17165 |
| 63 | 20250411 | 173300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 64 | 20250411 | 173200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 65 | 20250411 | 173100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 66 | 20250411 | 173000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 67 | 20250411 | 172900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 68 | 20250411 | 172800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 69 | 20250411 | 172700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 70 | 20250411 | 172600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 71 | 20250411 | 172500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 72 | 20250411 | 172400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 73 | 20250411 | 172300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 74 | 20250411 | 172200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 75 | 20250411 | 172100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 76 | 20250411 | 172000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 77 | 20250411 | 171900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 78 | 20250411 | 171800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 79 | 20250411 | 171700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 80 | 20250411 | 171600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 81 | 20250411 | 171500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 82 | 20250411 | 171400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 83 | 20250411 | 171300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 84 | 20250411 | 171200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 85 | 20250411 | 171100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 86 | 20250411 | 171000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 87 | 20250411 | 170900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 88 | 20250411 | 170800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 89 | 20250411 | 170700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 90 | 20250411 | 170600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 91 | 20250411 | 170500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 92 | 20250411 | 170400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 17165 |
| 93 | 20250411 | 170300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 94 | 20250411 | 170200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 95 | 20250411 | 170100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 96 | 20250411 | 170000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 97 | 20250411 | 165900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 98 | 20250411 | 165800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 99 | 20250411 | 165700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 100 | 20250411 | 165600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 101 | 20250411 | 165500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 102 | 20250411 | 165400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 103 | 20250411 | 165300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 104 | 20250411 | 165200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 105 | 20250411 | 165100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 106 | 20250411 | 165000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 107 | 20250411 | 164900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 108 | 20250411 | 164800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 109 | 20250411 | 164700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 110 | 20250411 | 164600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 111 | 20250411 | 164500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 112 | 20250411 | 164400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 113 | 20250411 | 164300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 114 | 20250411 | 164200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 115 | 20250411 | 164100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 116 | 20250411 | 164000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 117 | 20250411 | 163900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 118 | 20250411 | 163800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 119 | 20250411 | 163700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 120 | 20250411 | 163600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 121 | 20250411 | 163500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 122 | 20250411 | 163400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 17165 |
| 123 | 20250411 | 163300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 124 | 20250411 | 163200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 125 | 20250411 | 163100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 126 | 20250411 | 163000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 127 | 20250411 | 162900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 128 | 20250411 | 162800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 129 | 20250411 | 162700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 130 | 20250411 | 162600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 131 | 20250411 | 162500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 132 | 20250411 | 162400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 133 | 20250411 | 162300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 134 | 20250411 | 162200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 135 | 20250411 | 162100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 136 | 20250411 | 162000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 137 | 20250411 | 161900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 138 | 20250411 | 161800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 139 | 20250411 | 161700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 140 | 20250411 | 161600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 141 | 20250411 | 161500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 142 | 20250411 | 161400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 143 | 20250411 | 161300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 144 | 20250411 | 161200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 145 | 20250411 | 161100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 146 | 20250411 | 161000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 147 | 20250411 | 160900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 148 | 20250411 | 160800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 149 | 20250411 | 160700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 150 | 20250411 | 160600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 151 | 20250411 | 160500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 152 | 20250411 | 160400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 17165 |
| 153 | 20250411 | 160300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 154 | 20250411 | 160200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 155 | 20250411 | 160100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 156 | 20250411 | 160000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 157 | 20250411 | 155900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 158 | 20250411 | 155800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 159 | 20250411 | 155700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 160 | 20250411 | 155600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 161 | 20250411 | 155500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 162 | 20250411 | 155400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 163 | 20250411 | 155300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 164 | 20250411 | 155200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 165 | 20250411 | 155100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 166 | 20250411 | 155000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 167 | 20250411 | 154900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 168 | 20250411 | 154800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 169 | 20250411 | 154700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 170 | 20250411 | 154600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 171 | 20250411 | 154500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 172 | 20250411 | 154400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 173 | 20250411 | 154300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 174 | 20250411 | 154200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 175 | 20250411 | 154100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 176 | 20250411 | 154000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 177 | 20250411 | 153900 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 178 | 20250411 | 153800 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 179 | 20250411 | 153700 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 180 | 20250411 | 153600 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 181 | 20250411 | 153500 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 182 | 20250411 | 153400 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 17165 |
| 183 | 20250411 | 153300 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 184 | 20250411 | 153200 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 185 | 20250411 | 153100 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 0 |
| 186 | 20250411 | 153000 | 40621305850 | 32700 | 32700 | 32700 | 32700 | 17165 |
| 187 | 20250411 | 152900 | 40060010350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20250411 | 152800 | 40060010350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20250411 | 152700 | 40060010350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20250411 | 152600 | 40060010350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20250411 | 152500 | 40060010350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20250411 | 152400 | 40060010350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20250411 | 152300 | 40060010350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20250411 | 152200 | 40060010350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20250411 | 152100 | 40060010350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20250411 | 152000 | 40060010350 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20250411 | 151900 | 40060010350 | 32750 | 32850 | 32850 | 32750 | 3993 |
| 198 | 20250411 | 151800 | 39929085800 | 32800 | 32850 | 32900 | 32800 | 2730 |
| 199 | 20250411 | 151700 | 39839385350 | 32850 | 32900 | 32900 | 32850 | 5682 |
| 200 | 20250411 | 151600 | 39652649000 | 32900 | 32850 | 32900 | 32800 | 6722 |
| 201 | 20250411 | 151500 | 39431562500 | 32850 | 32800 | 32900 | 32800 | 7902 |
| 202 | 20250411 | 151400 | 39172065750 | 32850 | 32750 | 32850 | 32700 | 7231 |
| 203 | 20250411 | 151300 | 38935081200 | 32750 | 32750 | 32750 | 32700 | 3614 |
| 204 | 20250411 | 151200 | 38816814050 | 32750 | 32750 | 32750 | 32700 | 3839 |
| 205 | 20250411 | 151100 | 38691115900 | 32750 | 32800 | 32800 | 32700 | 3031 |
| 206 | 20250411 | 151000 | 38591817750 | 32800 | 32650 | 32800 | 32600 | 8630 |
| 207 | 20250411 | 150900 | 38309549900 | 32650 | 32600 | 32650 | 32550 | 6389 |
| 208 | 20250411 | 150800 | 38101257625 | 32550 | 32750 | 32750 | 32550 | 7875 |
| 209 | 20250411 | 150700 | 37844126175 | 32700 | 32750 | 32750 | 32650 | 3984 |
| 210 | 20250411 | 150600 | 37713763475 | 32700 | 32700 | 32750 | 32650 | 3527 |
| 211 | 20250411 | 150500 | 37598421275 | 32700 | 32650 | 32700 | 32600 | 3584 |
| 212 | 20250411 | 150400 | 37481278725 | 32650 | 32650 | 32650 | 32600 | 3252 |
| 213 | 20250411 | 150300 | 37375107275 | 32600 | 32600 | 32650 | 32600 | 1803 |
| 214 | 20250411 | 150200 | 37316303925 | 32600 | 32550 | 32600 | 32550 | 3758 |
| 215 | 20250411 | 150100 | 37193922225 | 32550 | 32700 | 32700 | 32500 | 6812 |
| 216 | 20250411 | 150000 | 36971783425 | 32700 | 32700 | 32800 | 32650 | 5527 |
| 217 | 20250411 | 145900 | 36790951025 | 32700 | 32675 | 32750 | 32650 | 8493 |
| 218 | 20250411 | 145800 | 36513093075 | 32700 | 32550 | 32700 | 32550 | 7216 |
| 219 | 20250411 | 145700 | 36277495025 | 32550 | 32550 | 32550 | 32450 | 10588 |
| 220 | 20250411 | 145600 | 35933352475 | 32500 | 32500 | 32550 | 32450 | 8706 |
| 221 | 20250411 | 145500 | 35650337450 | 32500 | 32450 | 32500 | 32400 | 6814 |
| 222 | 20250411 | 145400 | 35429081900 | 32400 | 32350 | 32450 | 32300 | 7666 |
| 223 | 20250411 | 145300 | 35180785150 | 32350 | 32300 | 32350 | 32150 | 8034 |
| 224 | 20250411 | 145200 | 34921299450 | 32300 | 32250 | 32300 | 32250 | 4282 |
| 225 | 20250411 | 145100 | 34783049500 | 32250 | 32250 | 32250 | 32200 | 3739 |
| 226 | 20250411 | 145000 | 34662466850 | 32250 | 32250 | 32250 | 32200 | 802 |
| 227 | 20250411 | 144900 | 34636610050 | 32250 | 32250 | 32250 | 32200 | 819 |
| 228 | 20250411 | 144800 | 34610197625 | 32250 | 32200 | 32250 | 32200 | 2568 |
| 229 | 20250411 | 144700 | 34527488075 | 32200 | 32200 | 32250 | 32200 | 2672 |
| 230 | 20250411 | 144600 | 34441435775 | 32250 | 32250 | 32300 | 32200 | 3438 |
| 231 | 20250411 | 144500 | 34330542525 | 32275 | 32200 | 32300 | 32200 | 2867 |
| 232 | 20250411 | 144400 | 34238104775 | 32175 | 32200 | 32200 | 32175 | 3519 |
| 233 | 20250411 | 144300 | 34124793225 | 32200 | 32200 | 32200 | 32150 | 1119 |
| 234 | 20250411 | 144200 | 34088768400 | 32200 | 32200 | 32200 | 32150 | 3248 |
| 235 | 20250411 | 144100 | 33984317000 | 32200 | 32100 | 32200 | 32050 | 12510 |
| 236 | 20250411 | 144000 | 33582480400 | 32100 | 32050 | 32100 | 32050 | 592 |
| 237 | 20250411 | 143900 | 33563491500 | 32100 | 32050 | 32100 | 32050 | 675 |
| 238 | 20250411 | 143800 | 33541826150 | 32100 | 32100 | 32100 | 32050 | 1449 |
| 239 | 20250411 | 143700 | 33495313350 | 32100 | 32100 | 32100 | 32050 | 1867 |
| 240 | 20250411 | 143600 | 33435383450 | 32050 | 32100 | 32100 | 32050 | 457 |
| 241 | 20250411 | 143500 | 33420723350 | 32100 | 32100 | 32100 | 32050 | 913 |
| 242 | 20250411 | 143400 | 33391416125 | 32100 | 32100 | 32100 | 32050 | 423 |
| 243 | 20250411 | 143300 | 33377838925 | 32100 | 32075 | 32100 | 32050 | 867 |
| 244 | 20250411 | 143200 | 33350017375 | 32075 | 32100 | 32100 | 32075 | 198 |
| 245 | 20250411 | 143100 | 33343666000 | 32050 | 32100 | 32100 | 32050 | 443 |
| 246 | 20250411 | 143000 | 33329446000 | 32100 | 32100 | 32100 | 32050 | 1016 |
| 247 | 20250411 | 142900 | 33296839750 | 32100 | 32100 | 32100 | 32050 | 1191 |
| 248 | 20250411 | 142800 | 33258618850 | 32100 | 32100 | 32100 | 32100 | 629 |
| 249 | 20250411 | 142700 | 33238427950 | 32100 | 32050 | 32100 | 32000 | 12337 |
| 250 | 20250411 | 142600 | 32842728300 | 32050 | 32100 | 32100 | 32050 | 2288 |
| 251 | 20250411 | 142500 | 32769390800 | 32100 | 32050 | 32100 | 32050 | 498 |
| 252 | 20250411 | 142400 | 32753410075 | 32100 | 32100 | 32100 | 32050 | 1295 |
| 253 | 20250411 | 142300 | 32711873875 | 32100 | 32100 | 32100 | 32050 | 526 |
| 254 | 20250411 | 142200 | 32694996275 | 32100 | 32050 | 32100 | 32000 | 2878 |
| 255 | 20250411 | 142100 | 32602757125 | 32050 | 32000 | 32050 | 31950 | 7810 |
| 256 | 20250411 | 142000 | 32352839050 | 32000 | 32000 | 32000 | 31950 | 623 |
| 257 | 20250411 | 141900 | 32332909275 | 32000 | 31975 | 32000 | 31975 | 161 |
| 258 | 20250411 | 141800 | 32327757525 | 32000 | 32000 | 32000 | 31975 | 389 |
| 259 | 20250411 | 141700 | 32315309650 | 32000 | 32000 | 32000 | 31950 | 632 |
| 260 | 20250411 | 141600 | 32295085750 | 31950 | 32000 | 32000 | 31950 | 374 |
| 261 | 20250411 | 141500 | 32283127675 | 32000 | 32000 | 32000 | 31950 | 176 |
| 262 | 20250411 | 141400 | 32277497075 | 31950 | 32000 | 32000 | 31950 | 902 |
| 263 | 20250411 | 141300 | 32248636875 | 31950 | 31950 | 32000 | 31900 | 3606 |
| 264 | 20250411 | 141200 | 32133433875 | 31950 | 31900 | 31950 | 31850 | 4948 |
| 265 | 20250411 | 141100 | 31975588075 | 31900 | 31850 | 31900 | 31850 | 420 |
| 266 | 20250411 | 141000 | 31962195875 | 31850 | 31850 | 31900 | 31850 | 457 |
| 267 | 20250411 | 140900 | 31947634425 | 31900 | 31850 | 31900 | 31850 | 5182 |
| 268 | 20250411 | 140800 | 31782333000 | 31900 | 31900 | 31900 | 31850 | 460 |
| 269 | 20250411 | 140700 | 31767659625 | 31900 | 31925 | 31950 | 31900 | 1795 |
| 270 | 20250411 | 140600 | 31710397100 | 31925 | 31950 | 31950 | 31900 | 858 |
| 271 | 20250411 | 140500 | 31683003325 | 31950 | 31950 | 32000 | 31900 | 3131 |
| 272 | 20250411 | 140400 | 31582967825 | 32000 | 32000 | 32000 | 31950 | 248 |
| 273 | 20250411 | 140300 | 31575035625 | 32000 | 32000 | 32000 | 31950 | 453 |
| 274 | 20250411 | 140200 | 31560551175 | 32000 | 32000 | 32000 | 31950 | 850 |
| 275 | 20250411 | 140100 | 31533354625 | 32000 | 32000 | 32000 | 31950 | 245 |
| 276 | 20250411 | 140000 | 31525517075 | 32000 | 32000 | 32000 | 31950 | 534 |
| 277 | 20250411 | 135900 | 31508440525 | 31950 | 31950 | 32000 | 31950 | 603 |
| 278 | 20250411 | 135800 | 31489160075 | 32000 | 32000 | 32000 | 31950 | 5530 |
| 279 | 20250411 | 135700 | 31312200825 | 32000 | 31950 | 32000 | 31950 | 390 |
| 280 | 20250411 | 135600 | 31299728925 | 31950 | 32000 | 32000 | 31950 | 524 |
| 281 | 20250411 | 135500 | 31282976250 | 31950 | 32000 | 32000 | 31950 | 510 |
| 282 | 20250411 | 135400 | 31266661350 | 32000 | 32000 | 32000 | 31950 | 2620 |
| 283 | 20250411 | 135300 | 31182940300 | 32000 | 31950 | 32000 | 31900 | 5886 |
| 284 | 20250411 | 135200 | 30994885600 | 31950 | 31950 | 32000 | 31900 | 7738 |
| 285 | 20250411 | 135100 | 30747883075 | 32000 | 32050 | 32100 | 31950 | 7978 |
| 286 | 20250411 | 135000 | 30492285800 | 32050 | 32025 | 32050 | 32025 | 374 |
| 287 | 20250411 | 134900 | 30480299575 | 32000 | 32050 | 32100 | 32000 | 4816 |
| 288 | 20250411 | 134800 | 30325952625 | 32050 | 32050 | 32050 | 32000 | 233 |
| 289 | 20250411 | 134700 | 30318486025 | 32050 | 32050 | 32050 | 32000 | 591 |
| 290 | 20250411 | 134600 | 30299545325 | 32000 | 32100 | 32100 | 32000 | 968 |
| 291 | 20250411 | 134500 | 30268524575 | 32100 | 32075 | 32100 | 32075 | 761 |
| 292 | 20250411 | 134400 | 30244099175 | 32075 | 32050 | 32100 | 32000 | 2024 |
| 293 | 20250411 | 134300 | 30179246900 | 32050 | 32050 | 32100 | 32000 | 2735 |
| 294 | 20250411 | 134200 | 30091590950 | 32050 | 32050 | 32050 | 32000 | 409 |
| 295 | 20250411 | 134100 | 30078482975 | 32050 | 32050 | 32050 | 32000 | 610 |
| 296 | 20250411 | 134000 | 30058939125 | 32050 | 32000 | 32050 | 32000 | 1550 |
| 297 | 20250411 | 133900 | 30009268425 | 32000 | 32050 | 32050 | 32000 | 922 |
| 298 | 20250411 | 133800 | 29979756125 | 32050 | 31950 | 32050 | 31950 | 2039 |
| 299 | 20250411 | 133700 | 29914468825 | 32000 | 31925 | 32050 | 31900 | 7332 |
| 300 | 20250411 | 133600 | 29680055275 | 31925 | 32000 | 32000 | 31925 | 2336 |
| 301 | 20250411 | 133500 | 29605402025 | 32000 | 32000 | 32050 | 32000 | 10250 |
| 302 | 20250411 | 133400 | 29277329925 | 32050 | 32000 | 32100 | 32000 | 7973 |
| 303 | 20250411 | 133300 | 29021907775 | 32000 | 32100 | 32100 | 32000 | 5727 |
| 304 | 20250411 | 133200 | 28838514225 | 32100 | 32100 | 32100 | 32050 | 391 |
| 305 | 20250411 | 133100 | 28825967625 | 32100 | 32050 | 32100 | 32050 | 921 |
| 306 | 20250411 | 133000 | 28796436675 | 32100 | 32050 | 32100 | 32050 | 472 |
| 307 | 20250411 | 132900 | 28781293400 | 32050 | 32125 | 32150 | 32050 | 2886 |
| 308 | 20250411 | 132800 | 28688665000 | 32150 | 32150 | 32150 | 32100 | 1015 |
| 309 | 20250411 | 132700 | 28656035950 | 32100 | 32150 | 32150 | 32100 | 578 |
| 310 | 20250411 | 132600 | 28637461300 | 32150 | 32150 | 32150 | 32100 | 1828 |
| 311 | 20250411 | 132500 | 28578703150 | 32150 | 32100 | 32150 | 32100 | 439 |
| 312 | 20250411 | 132400 | 28564602175 | 32100 | 32150 | 32150 | 32100 | 1324 |
| 313 | 20250411 | 132300 | 28522093675 | 32150 | 32150 | 32150 | 32100 | 3315 |
| 314 | 20250411 | 132200 | 28415637950 | 32150 | 32200 | 32250 | 32100 | 5999 |
| 315 | 20250411 | 132100 | 28222632550 | 32250 | 32350 | 32350 | 32200 | 4038 |
| 316 | 20250411 | 132000 | 28092315600 | 32300 | 32250 | 32350 | 32250 | 12871 |
| 317 | 20250411 | 131900 | 27676221000 | 32300 | 32250 | 32300 | 32250 | 7618 |
| 318 | 20250411 | 131800 | 27430339800 | 32250 | 32250 | 32250 | 32200 | 2583 |
| 319 | 20250411 | 131700 | 27347039200 | 32250 | 32250 | 32250 | 32200 | 5545 |
| 320 | 20250411 | 131600 | 27168410550 | 32250 | 32200 | 32250 | 32200 | 7322 |
| 321 | 20250411 | 131500 | 26932313075 | 32250 | 32200 | 32250 | 32150 | 10080 |
| 322 | 20250411 | 131400 | 26607953825 | 32200 | 32100 | 32200 | 32075 | 7301 |
| 323 | 20250411 | 131300 | 26373381850 | 32100 | 32100 | 32100 | 32050 | 6444 |
| 324 | 20250411 | 131200 | 26166562950 | 32100 | 31950 | 32100 | 31950 | 10273 |
| 325 | 20250411 | 131100 | 25837577150 | 31950 | 31900 | 32000 | 31900 | 3390 |
| 326 | 20250411 | 131000 | 25729271000 | 31950 | 31950 | 31950 | 31900 | 465 |
| 327 | 20250411 | 130900 | 25714414950 | 31950 | 32000 | 32000 | 31950 | 2933 |
| 328 | 20250411 | 130800 | 25620651950 | 32000 | 32000 | 32000 | 31950 | 351 |
| 329 | 20250411 | 130700 | 25609421100 | 32000 | 31950 | 32000 | 31925 | 4536 |
| 330 | 20250411 | 130600 | 25464481375 | 31950 | 31950 | 31950 | 31900 | 694 |
| 331 | 20250411 | 130500 | 25442317750 | 31950 | 31900 | 31950 | 31900 | 904 |
| 332 | 20250411 | 130400 | 25413435725 | 31950 | 31950 | 31950 | 31900 | 494 |
| 333 | 20250411 | 130300 | 25397653625 | 31950 | 31900 | 31950 | 31850 | 5649 |
| 334 | 20250411 | 130200 | 25217434475 | 31900 | 31900 | 31900 | 31850 | 319 |
| 335 | 20250411 | 130100 | 25207259675 | 31900 | 31850 | 31900 | 31800 | 770 |
| 336 | 20250411 | 130000 | 25182729775 | 31850 | 31850 | 31850 | 31800 | 4792 |
| 337 | 20250411 | 125900 | 25030105325 | 31800 | 31850 | 31850 | 31800 | 595 |
| 338 | 20250411 | 125800 | 25011163325 | 31850 | 31850 | 31850 | 31800 | 669 |
| 339 | 20250411 | 125700 | 24989865375 | 31850 | 31800 | 31850 | 31800 | 494 |
| 340 | 20250411 | 125600 | 24974131625 | 31850 | 31850 | 31850 | 31800 | 673 |
| 341 | 20250411 | 125500 | 24952714075 | 31850 | 31825 | 31850 | 31800 | 4591 |
| 342 | 20250411 | 125400 | 24806611175 | 31850 | 31850 | 31850 | 31825 | 368 |
| 343 | 20250411 | 125300 | 24794890475 | 31850 | 31800 | 31850 | 31800 | 390 |
| 344 | 20250411 | 125200 | 24782482475 | 31850 | 31850 | 31850 | 31800 | 364 |
| 345 | 20250411 | 125100 | 24770891275 | 31850 | 31850 | 31850 | 31850 | 286 |
| 346 | 20250411 | 125000 | 24761782175 | 31800 | 31850 | 31900 | 31800 | 2286 |
| 347 | 20250411 | 124900 | 24688966425 | 31900 | 31900 | 31900 | 31850 | 318 |
| 348 | 20250411 | 124800 | 24678832375 | 31850 | 31850 | 31900 | 31825 | 2102 |
| 349 | 20250411 | 124700 | 24611878550 | 31850 | 31825 | 31850 | 31825 | 2811 |
| 350 | 20250411 | 124600 | 24522348275 | 31850 | 31850 | 31850 | 31800 | 442 |
| 351 | 20250411 | 124500 | 24508279525 | 31850 | 31850 | 31850 | 31800 | 757 |
| 352 | 20250411 | 124400 | 24484186425 | 31850 | 31900 | 31900 | 31800 | 3731 |
| 353 | 20250411 | 124300 | 24365349125 | 31850 | 31900 | 31900 | 31850 | 509 |
| 354 | 20250411 | 124200 | 24349119025 | 31900 | 31900 | 31900 | 31850 | 890 |
| 355 | 20250411 | 124100 | 24320761575 | 31900 | 31900 | 31900 | 31850 | 1574 |
| 356 | 20250411 | 124000 | 24270551075 | 31900 | 31850 | 31900 | 31850 | 416 |
| 357 | 20250411 | 123900 | 24257284075 | 31900 | 31900 | 31900 | 31850 | 619 |
| 358 | 20250411 | 123800 | 24237547375 | 31900 | 31850 | 31900 | 31850 | 828 |
| 359 | 20250411 | 123700 | 24211141725 | 31900 | 31950 | 31950 | 31850 | 2514 |
| 360 | 20250411 | 123600 | 24130942925 | 31950 | 32000 | 32000 | 31900 | 3616 |
| 361 | 20250411 | 123500 | 24015386125 | 32000 | 32000 | 32000 | 31950 | 406 |
| 362 | 20250411 | 123400 | 24002396225 | 32000 | 31950 | 32000 | 31950 | 64 |
| 363 | 20250411 | 123300 | 24000348625 | 32000 | 31950 | 32000 | 31950 | 1981 |
| 364 | 20250411 | 123200 | 23936974225 | 31950 | 32000 | 32000 | 31950 | 646 |
| 365 | 20250411 | 123100 | 23916310225 | 32000 | 31950 | 32000 | 31950 | 299 |
| 366 | 20250411 | 123000 | 23906744975 | 32000 | 31950 | 32000 | 31950 | 1087 |
| 367 | 20250411 | 122900 | 23872002925 | 32000 | 32000 | 32000 | 31950 | 635 |
| 368 | 20250411 | 122800 | 23851689525 | 32000 | 31950 | 32000 | 31950 | 1606 |
| 369 | 20250411 | 122700 | 23800374525 | 31950 | 31950 | 31950 | 31900 | 1653 |
| 370 | 20250411 | 122600 | 23747562375 | 31900 | 31850 | 31900 | 31850 | 3741 |
| 371 | 20250411 | 122500 | 23628341275 | 31850 | 31850 | 31950 | 31850 | 3907 |
| 372 | 20250411 | 122400 | 23503817125 | 31850 | 31800 | 31850 | 31800 | 911 |
| 373 | 20250411 | 122300 | 23474806125 | 31800 | 31750 | 31800 | 31700 | 5127 |
| 374 | 20250411 | 122200 | 23311962425 | 31750 | 31800 | 31800 | 31700 | 2236 |
| 375 | 20250411 | 122100 | 23240962675 | 31800 | 31800 | 31800 | 31750 | 214 |
| 376 | 20250411 | 122000 | 23234157775 | 31800 | 31750 | 31800 | 31750 | 338 |
| 377 | 20250411 | 121900 | 23223409525 | 31800 | 31800 | 31800 | 31750 | 757 |
| 378 | 20250411 | 121800 | 23199360675 | 31800 | 31850 | 31850 | 31750 | 4736 |
| 379 | 20250411 | 121700 | 23048752825 | 31850 | 31875 | 31900 | 31800 | 2970 |
| 380 | 20250411 | 121600 | 22954156825 | 31900 | 31900 | 31900 | 31850 | 294 |
| 381 | 20250411 | 121500 | 22944784375 | 31900 | 31900 | 31900 | 31850 | 459 |
| 382 | 20250411 | 121400 | 22930143775 | 31900 | 31925 | 31950 | 31900 | 1160 |
| 383 | 20250411 | 121300 | 22893131000 | 31950 | 31900 | 31950 | 31900 | 1167 |
| 384 | 20250411 | 121200 | 22855895175 | 31900 | 31900 | 31950 | 31900 | 1431 |
| 385 | 20250411 | 121100 | 22810220025 | 31900 | 31900 | 31950 | 31900 | 1022 |
| 386 | 20250411 | 121000 | 22777613275 | 31900 | 31850 | 31900 | 31850 | 5115 |
| 387 | 20250411 | 120900 | 22614449225 | 31900 | 31850 | 31900 | 31800 | 5741 |
| 388 | 20250411 | 120800 | 22431529475 | 31850 | 31900 | 31900 | 31800 | 3002 |
| 389 | 20250411 | 120700 | 22335921825 | 31900 | 31950 | 31950 | 31850 | 1783 |
| 390 | 20250411 | 120600 | 22279035350 | 31950 | 32000 | 32000 | 31950 | 2912 |
| 391 | 20250411 | 120500 | 22185965250 | 32000 | 31950 | 32000 | 31950 | 644 |
| 392 | 20250411 | 120400 | 22165360500 | 32000 | 32000 | 32000 | 31950 | 2484 |
| 393 | 20250411 | 120300 | 22085984150 | 32000 | 31950 | 32000 | 31900 | 6573 |
| 394 | 20250411 | 120200 | 21875853100 | 31950 | 31950 | 31950 | 31900 | 844 |
| 395 | 20250411 | 120100 | 21848904175 | 31950 | 31950 | 31950 | 31900 | 1701 |
| 396 | 20250411 | 120000 | 21794584275 | 31950 | 31900 | 31950 | 31850 | 4455 |
| 397 | 20250411 | 115900 | 21652499925 | 31900 | 31850 | 31900 | 31850 | 2761 |
| 398 | 20250411 | 115800 | 21564541225 | 31850 | 31900 | 31900 | 31850 | 4353 |
| 399 | 20250411 | 115700 | 21425790425 | 31850 | 31950 | 32000 | 31850 | 5605 |
| 400 | 20250411 | 115600 | 21246754125 | 32000 | 31900 | 32000 | 31850 | 8752 |
| 401 | 20250411 | 115500 | 20967355275 | 31900 | 31900 | 31950 | 31900 | 2643 |
| 402 | 20250411 | 115400 | 20883035925 | 31950 | 31900 | 31950 | 31850 | 3143 |
| 403 | 20250411 | 115300 | 20782773525 | 31900 | 31800 | 31900 | 31800 | 2390 |
| 404 | 20250411 | 115200 | 20706644375 | 31850 | 31850 | 31850 | 31800 | 894 |
| 405 | 20250411 | 115100 | 20678176800 | 31850 | 31850 | 31850 | 31800 | 5043 |
| 406 | 20250411 | 115000 | 20517562175 | 31850 | 31800 | 31850 | 31800 | 626 |
| 407 | 20250411 | 114900 | 20497630925 | 31850 | 31925 | 31950 | 31800 | 7979 |
| 408 | 20250411 | 114800 | 20243399550 | 31950 | 31850 | 32000 | 31800 | 12129 |
| 409 | 20250411 | 114700 | 19856202775 | 31800 | 31750 | 31900 | 31725 | 15126 |
| 410 | 20250411 | 114600 | 19374948925 | 31750 | 31750 | 31750 | 31700 | 3940 |
| 411 | 20250411 | 114500 | 19249879625 | 31750 | 31700 | 31750 | 31650 | 6624 |
| 412 | 20250411 | 114400 | 19039812375 | 31700 | 31650 | 31700 | 31600 | 1960 |
| 413 | 20250411 | 114300 | 18977760225 | 31650 | 31650 | 31650 | 31600 | 2120 |
| 414 | 20250411 | 114200 | 18910672875 | 31600 | 31650 | 31650 | 31600 | 1130 |
| 415 | 20250411 | 114100 | 18874915875 | 31650 | 31650 | 31650 | 31600 | 866 |
| 416 | 20250411 | 114000 | 18847519125 | 31650 | 31650 | 31650 | 31600 | 5718 |
| 417 | 20250411 | 113900 | 18666717775 | 31600 | 31600 | 31650 | 31550 | 3448 |
| 418 | 20250411 | 113800 | 18557766125 | 31600 | 31500 | 31600 | 31500 | 9475 |
| 419 | 20250411 | 113700 | 18258977225 | 31500 | 31500 | 31500 | 31450 | 1848 |
| 420 | 20250411 | 113600 | 18200771525 | 31500 | 31500 | 31500 | 31450 | 1669 |
| 421 | 20250411 | 113500 | 18148216825 | 31500 | 31500 | 31500 | 31450 | 610 |
| 422 | 20250411 | 113400 | 18129006775 | 31500 | 31500 | 31500 | 31450 | 814 |
| 423 | 20250411 | 113300 | 18103373275 | 31500 | 31500 | 31500 | 31450 | 1450 |
| 424 | 20250411 | 113200 | 18057702325 | 31450 | 31450 | 31500 | 31450 | 5400 |
| 425 | 20250411 | 113100 | 17887832550 | 31450 | 31450 | 31450 | 31400 | 2268 |
| 426 | 20250411 | 113000 | 17816516850 | 31450 | 31450 | 31450 | 31400 | 750 |
| 427 | 20250411 | 112900 | 17792938950 | 31450 | 31450 | 31450 | 31400 | 701 |
| 428 | 20250411 | 112800 | 17770904550 | 31450 | 31450 | 31450 | 31400 | 1890 |
| 429 | 20250411 | 112700 | 17711475150 | 31450 | 31400 | 31450 | 31400 | 5266 |
| 430 | 20250411 | 112600 | 17546068150 | 31350 | 31400 | 31400 | 31350 | 3096 |
| 431 | 20250411 | 112500 | 17448871450 | 31400 | 31350 | 31400 | 31350 | 1166 |
| 432 | 20250411 | 112400 | 17412287050 | 31400 | 31400 | 31400 | 31350 | 765 |
| 433 | 20250411 | 112300 | 17388276400 | 31400 | 31400 | 31400 | 31350 | 248 |
| 434 | 20250411 | 112200 | 17380495275 | 31350 | 31400 | 31400 | 31350 | 956 |
| 435 | 20250411 | 112100 | 17350517725 | 31350 | 31400 | 31400 | 31350 | 526 |
| 436 | 20250411 | 112000 | 17334011025 | 31400 | 31400 | 31400 | 31350 | 240 |
| 437 | 20250411 | 111900 | 17326482500 | 31400 | 31350 | 31400 | 31350 | 8224 |
| 438 | 20250411 | 111800 | 17068655850 | 31350 | 31350 | 31350 | 31300 | 790 |
| 439 | 20250411 | 111700 | 17043895800 | 31350 | 31300 | 31350 | 31300 | 963 |
| 440 | 20250411 | 111600 | 17013718000 | 31350 | 31400 | 31400 | 31300 | 5418 |
| 441 | 20250411 | 111500 | 16843865500 | 31400 | 31400 | 31400 | 31350 | 2052 |
| 442 | 20250411 | 111400 | 16779504650 | 31400 | 31350 | 31400 | 31350 | 1397 |
| 443 | 20250411 | 111300 | 16735672950 | 31400 | 31450 | 31450 | 31400 | 4135 |
| 444 | 20250411 | 111200 | 16605821200 | 31450 | 31500 | 31500 | 31400 | 4249 |
| 445 | 20250411 | 111100 | 16472224550 | 31500 | 31500 | 31500 | 31450 | 512 |
| 446 | 20250411 | 111000 | 16456107650 | 31500 | 31450 | 31500 | 31450 | 971 |
| 447 | 20250411 | 110900 | 16425550650 | 31500 | 31500 | 31500 | 31450 | 1047 |
| 448 | 20250411 | 110800 | 16392580550 | 31500 | 31500 | 31500 | 31450 | 1020 |
| 449 | 20250411 | 110700 | 16360461300 | 31500 | 31500 | 31500 | 31450 | 1015 |
| 450 | 20250411 | 110600 | 16328496300 | 31450 | 31500 | 31500 | 31450 | 1800 |
| 451 | 20250411 | 110500 | 16271807850 | 31500 | 31600 | 31600 | 31450 | 5608 |
| 452 | 20250411 | 110400 | 16095093750 | 31600 | 31650 | 31650 | 31550 | 802 |
| 453 | 20250411 | 110300 | 16069751350 | 31650 | 31550 | 31650 | 31550 | 6095 |
| 454 | 20250411 | 110200 | 15877146000 | 31550 | 31650 | 31650 | 31550 | 2017 |
| 455 | 20250411 | 110100 | 15813425000 | 31650 | 31600 | 31650 | 31600 | 944 |
| 456 | 20250411 | 110000 | 15783573200 | 31650 | 31600 | 31650 | 31600 | 1124 |
| 457 | 20250411 | 105900 | 15748016450 | 31650 | 31600 | 31650 | 31600 | 1477 |
| 458 | 20250411 | 105800 | 15701334100 | 31600 | 31600 | 31650 | 31600 | 1151 |
| 459 | 20250411 | 105700 | 15664946650 | 31600 | 31650 | 31650 | 31600 | 293 |
| 460 | 20250411 | 105600 | 15655680700 | 31650 | 31600 | 31650 | 31600 | 1792 |
| 461 | 20250411 | 105500 | 15599050550 | 31600 | 31650 | 31650 | 31550 | 2997 |
| 462 | 20250411 | 105400 | 15504342700 | 31650 | 31650 | 31650 | 31600 | 550 |
| 463 | 20250411 | 105300 | 15486940500 | 31650 | 31650 | 31650 | 31600 | 831 |
| 464 | 20250411 | 105200 | 15460655050 | 31650 | 31650 | 31650 | 31600 | 685 |
| 465 | 20250411 | 105100 | 15438994200 | 31600 | 31650 | 31650 | 31600 | 454 |
| 466 | 20250411 | 105000 | 15424635200 | 31650 | 31600 | 31650 | 31600 | 1950 |
| 467 | 20250411 | 104900 | 15362925400 | 31600 | 31600 | 31650 | 31550 | 3067 |
| 468 | 20250411 | 104800 | 15266027275 | 31550 | 31550 | 31600 | 31500 | 3992 |
| 469 | 20250411 | 104700 | 15140100625 | 31550 | 31500 | 31550 | 31450 | 5302 |
| 470 | 20250411 | 104600 | 14973096625 | 31450 | 31500 | 31500 | 31450 | 2419 |
| 471 | 20250411 | 104500 | 14896916625 | 31500 | 31450 | 31500 | 31450 | 989 |
| 472 | 20250411 | 104400 | 14865789475 | 31450 | 31500 | 31500 | 31450 | 738 |
| 473 | 20250411 | 104300 | 14842563925 | 31500 | 31500 | 31500 | 31450 | 1259 |
| 474 | 20250411 | 104200 | 14802947825 | 31550 | 31550 | 31550 | 31500 | 4310 |
| 475 | 20250411 | 104100 | 14667172925 | 31550 | 31500 | 31550 | 31500 | 922 |
| 476 | 20250411 | 104000 | 14638087225 | 31550 | 31600 | 31600 | 31500 | 5030 |
| 477 | 20250411 | 103900 | 14479408975 | 31600 | 31550 | 31600 | 31500 | 3605 |
| 478 | 20250411 | 103800 | 14365666775 | 31550 | 31500 | 31550 | 31500 | 1272 |
| 479 | 20250411 | 103700 | 14325573375 | 31550 | 31550 | 31600 | 31500 | 3443 |
| 480 | 20250411 | 103600 | 14216975325 | 31550 | 31500 | 31550 | 31450 | 7913 |
| 481 | 20250411 | 103500 | 13967755425 | 31450 | 31500 | 31500 | 31450 | 3477 |
| 482 | 20250411 | 103400 | 13858343150 | 31450 | 31500 | 31500 | 31450 | 1235 |
| 483 | 20250411 | 103300 | 13819448300 | 31550 | 31500 | 31550 | 31500 | 2257 |
| 484 | 20250411 | 103200 | 13748338000 | 31500 | 31600 | 31600 | 31500 | 8346 |
| 485 | 20250411 | 103100 | 13485000950 | 31550 | 31550 | 31600 | 31550 | 1311 |
| 486 | 20250411 | 103000 | 13443626050 | 31600 | 31600 | 31600 | 31550 | 837 |
| 487 | 20250411 | 102900 | 13417186350 | 31550 | 31650 | 31650 | 31550 | 3306 |
| 488 | 20250411 | 102800 | 13312685150 | 31650 | 31650 | 31650 | 31600 | 891 |
| 489 | 20250411 | 102700 | 13284505250 | 31600 | 31600 | 31650 | 31600 | 727 |
| 490 | 20250411 | 102600 | 13261520950 | 31650 | 31650 | 31650 | 31600 | 2172 |
| 491 | 20250411 | 102500 | 13192854450 | 31650 | 31650 | 31650 | 31600 | 2336 |
| 492 | 20250411 | 102400 | 13118940950 | 31650 | 31650 | 31650 | 31600 | 1011 |
| 493 | 20250411 | 102300 | 13086951100 | 31650 | 31650 | 31650 | 31600 | 1364 |
| 494 | 20250411 | 102200 | 13043789900 | 31700 | 31700 | 31700 | 31650 | 3297 |
| 495 | 20250411 | 102100 | 12939419150 | 31700 | 31750 | 31750 | 31700 | 2977 |
| 496 | 20250411 | 102000 | 12845009150 | 31750 | 31750 | 31750 | 31700 | 2671 |
| 497 | 20250411 | 101900 | 12760311100 | 31700 | 31750 | 31750 | 31700 | 992 |
| 498 | 20250411 | 101800 | 12728831100 | 31750 | 31750 | 31750 | 31700 | 1536 |
| 499 | 20250411 | 101700 | 12680091400 | 31750 | 31700 | 31800 | 31700 | 3760 |
| 500 | 20250411 | 101600 | 12560650250 | 31750 | 31750 | 31750 | 31700 | 3401 |
| 501 | 20250411 | 101500 | 12452694750 | 31750 | 31650 | 31750 | 31650 | 1586 |
| 502 | 20250411 | 101400 | 12402403950 | 31700 | 31700 | 31700 | 31650 | 1965 |
| 503 | 20250411 | 101300 | 12340142750 | 31700 | 31700 | 31750 | 31650 | 1245 |
| 504 | 20250411 | 101200 | 12300671100 | 31700 | 31650 | 31750 | 31650 | 8396 |
| 505 | 20250411 | 101100 | 12034700000 | 31650 | 31700 | 31700 | 31600 | 2429 |
| 506 | 20250411 | 101000 | 11957839950 | 31650 | 31700 | 31700 | 31650 | 2090 |
| 507 | 20250411 | 100900 | 11891669450 | 31700 | 31700 | 31750 | 31650 | 4315 |
| 508 | 20250411 | 100800 | 11754918350 | 31700 | 31700 | 31700 | 31650 | 1310 |
| 509 | 20250411 | 100700 | 11713415850 | 31700 | 31650 | 31700 | 31600 | 1477 |
| 510 | 20250411 | 100600 | 11666660150 | 31650 | 31700 | 31700 | 31600 | 906 |
| 511 | 20250411 | 100500 | 11637997500 | 31700 | 31650 | 31700 | 31550 | 3055 |
| 512 | 20250411 | 100400 | 11541348900 | 31650 | 31500 | 31650 | 31500 | 4784 |
| 513 | 20250411 | 100300 | 11390309400 | 31550 | 31450 | 31550 | 31450 | 3768 |
| 514 | 20250411 | 100200 | 11271650050 | 31500 | 31475 | 31500 | 31450 | 2162 |
| 515 | 20250411 | 100100 | 11203616150 | 31500 | 31500 | 31500 | 31450 | 272 |
| 516 | 20250411 | 100000 | 11195055400 | 31500 | 31500 | 31500 | 31400 | 8812 |
| 517 | 20250411 | 095900 | 10917953900 | 31500 | 31450 | 31500 | 31450 | 997 |
| 518 | 20250411 | 095800 | 10886582800 | 31450 | 31500 | 31500 | 31450 | 537 |
| 519 | 20250411 | 095700 | 10869676800 | 31500 | 31450 | 31550 | 31450 | 3505 |
| 520 | 20250411 | 095600 | 10759336550 | 31500 | 31500 | 31550 | 31450 | 2712 |
| 521 | 20250411 | 095500 | 10673891550 | 31500 | 31550 | 31550 | 31450 | 1905 |
| 522 | 20250411 | 095400 | 10613894025 | 31500 | 31550 | 31600 | 31450 | 9256 |
| 523 | 20250411 | 095300 | 10322105475 | 31550 | 31550 | 31600 | 31500 | 1569 |
| 524 | 20250411 | 095200 | 10272625825 | 31550 | 31550 | 31600 | 31500 | 2092 |
| 525 | 20250411 | 095100 | 10206633025 | 31550 | 31600 | 31600 | 31450 | 2785 |
| 526 | 20250411 | 095000 | 10118939175 | 31550 | 31550 | 31650 | 31550 | 2818 |
| 527 | 20250411 | 094900 | 10030003575 | 31600 | 31600 | 31650 | 31550 | 1897 |
| 528 | 20250411 | 094800 | 9970069825 | 31650 | 31600 | 31650 | 31500 | 3720 |
| 529 | 20250411 | 094700 | 9852650425 | 31550 | 31550 | 31600 | 31550 | 1903 |
| 530 | 20250411 | 094600 | 9792534525 | 31600 | 31600 | 31650 | 31550 | 839 |
| 531 | 20250411 | 094500 | 9766040225 | 31600 | 31600 | 31600 | 31500 | 4390 |
| 532 | 20250411 | 094400 | 9627703475 | 31600 | 31550 | 31650 | 31550 | 3100 |
| 533 | 20250411 | 094300 | 9529772975 | 31550 | 31550 | 31600 | 31500 | 4325 |
| 534 | 20250411 | 094200 | 9393317275 | 31550 | 31500 | 31550 | 31450 | 5269 |
| 535 | 20250411 | 094100 | 9227445550 | 31450 | 31450 | 31500 | 31450 | 981 |
| 536 | 20250411 | 094000 | 9196564700 | 31450 | 31500 | 31550 | 31450 | 2780 |
| 537 | 20250411 | 093900 | 9108995550 | 31550 | 31500 | 31550 | 31350 | 5859 |
| 538 | 20250411 | 093800 | 8924680300 | 31450 | 31450 | 31500 | 31450 | 3974 |
| 539 | 20250411 | 093700 | 8799663100 | 31450 | 31500 | 31550 | 31450 | 2612 |
| 540 | 20250411 | 093600 | 8717447550 | 31500 | 31350 | 31500 | 31200 | 14239 |
| 541 | 20250411 | 093500 | 8270662450 | 31400 | 31600 | 31600 | 31250 | 54799 |
| 542 | 20250411 | 093400 | 6548919500 | 31550 | 31600 | 31650 | 31550 | 12972 |
| 543 | 20250411 | 093300 | 6139169200 | 31650 | 31700 | 31700 | 31600 | 3466 |
| 544 | 20250411 | 093200 | 6029514100 | 31650 | 31700 | 31700 | 31650 | 3670 |
| 545 | 20250411 | 093100 | 5913325050 | 31700 | 31700 | 31750 | 31650 | 769 |
| 546 | 20250411 | 093000 | 5888952500 | 31650 | 31700 | 31750 | 31650 | 3308 |
| 547 | 20250411 | 092900 | 5784162850 | 31700 | 31800 | 31800 | 31650 | 3210 |
| 548 | 20250411 | 092800 | 5682359100 | 31750 | 31700 | 31850 | 31700 | 5829 |
| 549 | 20250411 | 092700 | 5497211350 | 31700 | 31750 | 31750 | 31650 | 4130 |
| 550 | 20250411 | 092600 | 5366256550 | 31750 | 31800 | 31800 | 31650 | 6873 |
| 551 | 20250411 | 092500 | 5148456850 | 31750 | 31800 | 31800 | 31700 | 1876 |
| 552 | 20250411 | 092400 | 5088898350 | 31800 | 31800 | 31800 | 31700 | 3005 |
| 553 | 20250411 | 092300 | 4993532350 | 31750 | 31750 | 31800 | 31700 | 2763 |
| 554 | 20250411 | 092200 | 4905840000 | 31750 | 31800 | 31800 | 31700 | 4744 |
| 555 | 20250411 | 092100 | 4755282100 | 31800 | 31900 | 31950 | 31800 | 12914 |
| 556 | 20250411 | 092000 | 4344128900 | 31900 | 31950 | 31950 | 31850 | 2355 |
| 557 | 20250411 | 091900 | 4269010300 | 31950 | 31800 | 31950 | 31800 | 4285 |
| 558 | 20250411 | 091800 | 4132392250 | 31900 | 31850 | 31900 | 31800 | 6799 |
| 559 | 20250411 | 091700 | 3916009000 | 31850 | 31850 | 31900 | 31800 | 1578 |
| 560 | 20250411 | 091600 | 3865757300 | 31850 | 31900 | 31900 | 31850 | 1855 |
| 561 | 20250411 | 091500 | 3806642500 | 31850 | 31850 | 31900 | 31750 | 8850 |
| 562 | 20250411 | 091400 | 3525076150 | 31900 | 31850 | 31950 | 31850 | 5030 |
| 563 | 20250411 | 091300 | 3364597700 | 31900 | 31700 | 31900 | 31650 | 7382 |
| 564 | 20250411 | 091200 | 3130086300 | 31700 | 31725 | 31750 | 31650 | 2865 |
| 565 | 20250411 | 091100 | 3039263750 | 31700 | 31650 | 31750 | 31650 | 4079 |
| 566 | 20250411 | 091000 | 2909866950 | 31700 | 31600 | 31700 | 31600 | 1906 |
| 567 | 20250411 | 090900 | 2849557350 | 31600 | 31600 | 31700 | 31550 | 10730 |
| 568 | 20250411 | 090800 | 2510339400 | 31600 | 31650 | 31700 | 31600 | 8103 |
| 569 | 20250411 | 090700 | 2253927050 | 31700 | 31700 | 31700 | 31600 | 10493 |
| 570 | 20250411 | 090600 | 1921676800 | 31750 | 31800 | 31800 | 31600 | 14079 |
| 571 | 20250411 | 090500 | 1475436300 | 31800 | 31800 | 31800 | 31750 | 1311 |
| 572 | 20250411 | 090400 | 1433793150 | 31750 | 31750 | 31950 | 31700 | 3935 |
| 573 | 20250411 | 090300 | 1308695350 | 31750 | 31850 | 31900 | 31650 | 14432 |
| 574 | 20250411 | 090200 | 850272850 | 31850 | 31950 | 31950 | 31800 | 6032 |
| 575 | 20250411 | 090100 | 658166350 | 31850 | 31800 | 31950 | 31750 | 5012 |
| 576 | 20250411 | 090000 | 498653400 | 31800 | 31850 | 32200 | 31800 | 15646 |