32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 190300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 18391 |
| 3 | 20250411 | 190200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20250411 | 190100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20250411 | 190000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20250411 | 185900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20250411 | 185800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20250411 | 185700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20250411 | 185600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20250411 | 185500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20250411 | 185400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20250411 | 185300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20250411 | 185200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20250411 | 185100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20250411 | 185000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20250411 | 184900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20250411 | 184800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20250411 | 184700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20250411 | 184600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20250411 | 184500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20250411 | 184400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20250411 | 184300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20250411 | 184200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20250411 | 184100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20250411 | 184000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20250411 | 183900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20250411 | 183800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20250411 | 183700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20250411 | 183600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20250411 | 183500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20250411 | 183400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20250411 | 183300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 18391 |
| 33 | 20250411 | 183200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20250411 | 183100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20250411 | 183000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20250411 | 182900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20250411 | 182800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20250411 | 182700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20250411 | 182600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20250411 | 182500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20250411 | 182400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20250411 | 182300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20250411 | 182200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20250411 | 182100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20250411 | 182000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20250411 | 181900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20250411 | 181800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20250411 | 181700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20250411 | 181600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20250411 | 181500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20250411 | 181400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20250411 | 181300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20250411 | 181200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20250411 | 181100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20250411 | 181000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20250411 | 180900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20250411 | 180800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20250411 | 180700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20250411 | 180600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20250411 | 180500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20250411 | 180400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20250411 | 180300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 18391 |
| 63 | 20250411 | 180200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20250411 | 180100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20250411 | 180000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20250411 | 175900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20250411 | 175800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20250411 | 175700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20250411 | 175600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20250411 | 175500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20250411 | 175400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20250411 | 175300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20250411 | 175200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20250411 | 175100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20250411 | 175000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20250411 | 174900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20250411 | 174800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20250411 | 174700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20250411 | 174600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20250411 | 174500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20250411 | 174400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20250411 | 174300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20250411 | 174200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20250411 | 174100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20250411 | 174000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20250411 | 173900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20250411 | 173800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20250411 | 173700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20250411 | 173600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20250411 | 173500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20250411 | 173400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20250411 | 173300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 18391 |
| 93 | 20250411 | 173200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20250411 | 173100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20250411 | 173000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20250411 | 172900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20250411 | 172800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20250411 | 172700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20250411 | 172600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20250411 | 172500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20250411 | 172400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20250411 | 172300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20250411 | 172200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20250411 | 172100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20250411 | 172000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20250411 | 171900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20250411 | 171800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20250411 | 171700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20250411 | 171600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20250411 | 171500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20250411 | 171400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20250411 | 171300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20250411 | 171200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20250411 | 171100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20250411 | 171000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20250411 | 170900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20250411 | 170800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20250411 | 170700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20250411 | 170600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20250411 | 170500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20250411 | 170400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20250411 | 170300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 18391 |
| 123 | 20250411 | 170200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20250411 | 170100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20250411 | 170000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20250411 | 165900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20250411 | 165800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20250411 | 165700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20250411 | 165600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20250411 | 165500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20250411 | 165400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20250411 | 165300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20250411 | 165200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20250411 | 165100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20250411 | 165000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20250411 | 164900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20250411 | 164800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20250411 | 164700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20250411 | 164600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20250411 | 164500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20250411 | 164400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20250411 | 164300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20250411 | 164200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20250411 | 164100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20250411 | 164000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20250411 | 163900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20250411 | 163800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20250411 | 163700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20250411 | 163600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20250411 | 163500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20250411 | 163400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20250411 | 163300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 18391 |
| 153 | 20250411 | 163200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20250411 | 163100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20250411 | 163000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20250411 | 162900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20250411 | 162800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20250411 | 162700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20250411 | 162600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20250411 | 162500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20250411 | 162400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20250411 | 162300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20250411 | 162200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20250411 | 162100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20250411 | 162000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20250411 | 161900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20250411 | 161800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20250411 | 161700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20250411 | 161600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20250411 | 161500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20250411 | 161400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20250411 | 161300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20250411 | 161200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20250411 | 161100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20250411 | 161000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20250411 | 160900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20250411 | 160800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20250411 | 160700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20250411 | 160600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20250411 | 160500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20250411 | 160400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20250411 | 160300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 18391 |
| 183 | 20250411 | 160200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20250411 | 160100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20250411 | 160000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20250411 | 155900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20250411 | 155800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20250411 | 155700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20250411 | 155600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20250411 | 155500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20250411 | 155400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20250411 | 155300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20250411 | 155200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20250411 | 155100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20250411 | 155000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20250411 | 154900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20250411 | 154800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20250411 | 154700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20250411 | 154600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20250411 | 154500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20250411 | 154400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20250411 | 154300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20250411 | 154200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20250411 | 154100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20250411 | 154000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20250411 | 153900 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20250411 | 153800 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20250411 | 153700 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20250411 | 153600 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20250411 | 153500 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20250411 | 153400 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20250411 | 153300 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 18391 |
| 213 | 20250411 | 153200 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20250411 | 153100 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20250411 | 153000 | 11306767750 | 34850 | 34850 | 34850 | 34850 | 18391 |
| 216 | 20250411 | 152900 | 10665841400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 217 | 20250411 | 152800 | 10665841400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 218 | 20250411 | 152700 | 10665841400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 219 | 20250411 | 152600 | 10665841400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 220 | 20250411 | 152500 | 10665841400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 221 | 20250411 | 152400 | 10665841400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 222 | 20250411 | 152300 | 10665841400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 223 | 20250411 | 152200 | 10665841400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 224 | 20250411 | 152100 | 10665841400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 225 | 20250411 | 152000 | 10665841400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 226 | 20250411 | 151900 | 10665841400 | 34800 | 34850 | 34850 | 34750 | 832 |
| 227 | 20250411 | 151800 | 10636880850 | 34800 | 34750 | 34850 | 34750 | 267 |
| 228 | 20250411 | 151700 | 10627594925 | 34800 | 34850 | 34850 | 34750 | 1445 |
| 229 | 20250411 | 151600 | 10577307825 | 34800 | 34850 | 34850 | 34800 | 769 |
| 230 | 20250411 | 151500 | 10550543125 | 34850 | 34800 | 34850 | 34800 | 696 |
| 231 | 20250411 | 151400 | 10526319175 | 34850 | 34800 | 34850 | 34750 | 1030 |
| 232 | 20250411 | 151300 | 10490472825 | 34800 | 34825 | 34850 | 34800 | 875 |
| 233 | 20250411 | 151200 | 10460017500 | 34850 | 34750 | 34850 | 34750 | 1000 |
| 234 | 20250411 | 151100 | 10425200100 | 34750 | 34800 | 34900 | 34750 | 2076 |
| 235 | 20250411 | 151000 | 10352902800 | 34800 | 34800 | 34900 | 34750 | 2254 |
| 236 | 20250411 | 150900 | 10274428950 | 34800 | 34800 | 34850 | 34800 | 618 |
| 237 | 20250411 | 150800 | 10252920100 | 34800 | 34800 | 34850 | 34800 | 665 |
| 238 | 20250411 | 150700 | 10229774600 | 34800 | 34850 | 34850 | 34800 | 1439 |
| 239 | 20250411 | 150600 | 10179669100 | 34850 | 34800 | 34900 | 34800 | 1781 |
| 240 | 20250411 | 150500 | 10117630650 | 34800 | 34800 | 34850 | 34800 | 691 |
| 241 | 20250411 | 150400 | 10093580375 | 34850 | 34800 | 34850 | 34800 | 885 |
| 242 | 20250411 | 150300 | 10062770300 | 34800 | 34800 | 34900 | 34800 | 1495 |
| 243 | 20250411 | 150200 | 10010707125 | 34800 | 34900 | 34950 | 34800 | 1019 |
| 244 | 20250411 | 150100 | 9975182975 | 34900 | 34900 | 34950 | 34850 | 1275 |
| 245 | 20250411 | 150000 | 9930708925 | 34900 | 34900 | 34900 | 34850 | 834 |
| 246 | 20250411 | 145900 | 9901622775 | 34850 | 34850 | 34950 | 34850 | 1730 |
| 247 | 20250411 | 145800 | 9841265125 | 34850 | 34850 | 34900 | 34850 | 625 |
| 248 | 20250411 | 145700 | 9819480625 | 34850 | 34850 | 34900 | 34850 | 2908 |
| 249 | 20250411 | 145600 | 9718121375 | 34900 | 34850 | 34950 | 34850 | 850 |
| 250 | 20250411 | 145500 | 9688474275 | 34900 | 34850 | 34900 | 34850 | 2025 |
| 251 | 20250411 | 145400 | 9617857325 | 34850 | 34900 | 34900 | 34850 | 717 |
| 252 | 20250411 | 145300 | 9592865875 | 34900 | 34900 | 34900 | 34850 | 593 |
| 253 | 20250411 | 145200 | 9572194575 | 34900 | 34850 | 34900 | 34850 | 748 |
| 254 | 20250411 | 145100 | 9546119825 | 34850 | 34850 | 34900 | 34850 | 1143 |
| 255 | 20250411 | 145000 | 9506280575 | 34900 | 34850 | 34900 | 34850 | 944 |
| 256 | 20250411 | 144900 | 9473371875 | 34900 | 34850 | 34900 | 34850 | 876 |
| 257 | 20250411 | 144800 | 9442833825 | 34850 | 34900 | 34950 | 34850 | 749 |
| 258 | 20250411 | 144700 | 9416697325 | 34950 | 34900 | 34950 | 34900 | 508 |
| 259 | 20250411 | 144600 | 9398966175 | 34900 | 34900 | 34950 | 34900 | 651 |
| 260 | 20250411 | 144500 | 9376243075 | 34900 | 34900 | 34950 | 34900 | 701 |
| 261 | 20250411 | 144400 | 9351769025 | 34950 | 34950 | 35000 | 34900 | 3022 |
| 262 | 20250411 | 144300 | 9246166175 | 35000 | 35000 | 35000 | 34950 | 1890 |
| 263 | 20250411 | 144200 | 9180103225 | 35000 | 34950 | 35000 | 34950 | 894 |
| 264 | 20250411 | 144100 | 9148844075 | 34950 | 35000 | 35000 | 34950 | 1142 |
| 265 | 20250411 | 144000 | 9108923575 | 35000 | 34900 | 35000 | 34900 | 782 |
| 266 | 20250411 | 143900 | 9081600975 | 34900 | 35000 | 35000 | 34900 | 2587 |
| 267 | 20250411 | 143800 | 8991196925 | 35000 | 34900 | 35050 | 34900 | 1361 |
| 268 | 20250411 | 143700 | 8943599375 | 34950 | 35000 | 35050 | 34850 | 9106 |
| 269 | 20250411 | 143600 | 8625560475 | 34950 | 35000 | 35050 | 34950 | 2682 |
| 270 | 20250411 | 143500 | 8531706125 | 35000 | 35050 | 35050 | 35000 | 401 |
| 271 | 20250411 | 143400 | 8517667025 | 35000 | 35050 | 35050 | 35000 | 300 |
| 272 | 20250411 | 143300 | 8507157725 | 35050 | 35000 | 35050 | 35000 | 506 |
| 273 | 20250411 | 143200 | 8489436225 | 35000 | 35050 | 35050 | 35000 | 299 |
| 274 | 20250411 | 143100 | 8478967825 | 35050 | 35050 | 35100 | 35000 | 289 |
| 275 | 20250411 | 143000 | 8468834075 | 35000 | 35050 | 35100 | 35000 | 319 |
| 276 | 20250411 | 142900 | 8457652275 | 35100 | 35050 | 35100 | 35000 | 273 |
| 277 | 20250411 | 142800 | 8448085675 | 35050 | 35100 | 35100 | 35000 | 398 |
| 278 | 20250411 | 142700 | 8434137425 | 35100 | 35000 | 35100 | 35000 | 271 |
| 279 | 20250411 | 142600 | 8424638725 | 35100 | 35050 | 35100 | 35000 | 1080 |
| 280 | 20250411 | 142500 | 8386784575 | 35050 | 34950 | 35100 | 34950 | 392 |
| 281 | 20250411 | 142400 | 8373053725 | 35000 | 35000 | 35100 | 34950 | 1401 |
| 282 | 20250411 | 142300 | 8323984925 | 35000 | 35000 | 35050 | 34950 | 416 |
| 283 | 20250411 | 142200 | 8309431875 | 35050 | 34950 | 35050 | 34950 | 447 |
| 284 | 20250411 | 142100 | 8293784075 | 34950 | 35000 | 35050 | 34950 | 663 |
| 285 | 20250411 | 142000 | 8270596825 | 34950 | 34950 | 35050 | 34950 | 1001 |
| 286 | 20250411 | 141900 | 8235568175 | 35000 | 34950 | 35000 | 34950 | 409 |
| 287 | 20250411 | 141800 | 8221265275 | 34950 | 34950 | 35000 | 34900 | 181 |
| 288 | 20250411 | 141700 | 8214939375 | 34950 | 34900 | 35000 | 34900 | 398 |
| 289 | 20250411 | 141600 | 8201038725 | 34950 | 34950 | 35000 | 34900 | 207 |
| 290 | 20250411 | 141500 | 8193802075 | 35000 | 34950 | 35000 | 34950 | 322 |
| 291 | 20250411 | 141400 | 8182544125 | 35000 | 35000 | 35050 | 35000 | 128 |
| 292 | 20250411 | 141300 | 8178063175 | 35050 | 35050 | 35100 | 34950 | 795 |
| 293 | 20250411 | 141200 | 8150223375 | 35050 | 35100 | 35100 | 35000 | 303 |
| 294 | 20250411 | 141100 | 8139610425 | 35050 | 35050 | 35100 | 35000 | 191 |
| 295 | 20250411 | 141000 | 8132912875 | 35100 | 35000 | 35100 | 35000 | 655 |
| 296 | 20250411 | 140900 | 8109966325 | 35100 | 35050 | 35100 | 35000 | 483 |
| 297 | 20250411 | 140800 | 8093039975 | 35050 | 35100 | 35100 | 35000 | 376 |
| 298 | 20250411 | 140700 | 8079862075 | 35100 | 35050 | 35100 | 35050 | 219 |
| 299 | 20250411 | 140600 | 8072182475 | 35000 | 35050 | 35100 | 35000 | 217 |
| 300 | 20250411 | 140500 | 8064577675 | 35100 | 35050 | 35100 | 35000 | 136 |
| 301 | 20250411 | 140400 | 8059808975 | 35100 | 35100 | 35100 | 35000 | 438 |
| 302 | 20250411 | 140300 | 8044443975 | 35050 | 35050 | 35100 | 35050 | 166 |
| 303 | 20250411 | 140200 | 8038618875 | 35050 | 35050 | 35100 | 35000 | 193 |
| 304 | 20250411 | 140100 | 8031850775 | 35050 | 35000 | 35050 | 35000 | 175 |
| 305 | 20250411 | 140000 | 8025720675 | 35000 | 35050 | 35050 | 35000 | 161 |
| 306 | 20250411 | 135900 | 8020082625 | 35050 | 35050 | 35050 | 35000 | 237 |
| 307 | 20250411 | 135800 | 8011777875 | 35050 | 35000 | 35050 | 34950 | 196 |
| 308 | 20250411 | 135700 | 8004917475 | 35000 | 35000 | 35000 | 34950 | 107 |
| 309 | 20250411 | 135600 | 8001172575 | 35000 | 35000 | 35000 | 34950 | 86 |
| 310 | 20250411 | 135500 | 7998165075 | 35000 | 34950 | 35000 | 34950 | 118 |
| 311 | 20250411 | 135400 | 7994036175 | 35000 | 34975 | 35000 | 34950 | 214 |
| 312 | 20250411 | 135300 | 7986552675 | 34975 | 35000 | 35000 | 34950 | 72 |
| 313 | 20250411 | 135200 | 7984034825 | 35050 | 35050 | 35050 | 35000 | 217 |
| 314 | 20250411 | 135100 | 7976438575 | 35000 | 35000 | 35050 | 34950 | 139 |
| 315 | 20250411 | 135000 | 7971574125 | 35000 | 35000 | 35050 | 35000 | 378 |
| 316 | 20250411 | 134900 | 7958343575 | 35050 | 35050 | 35050 | 35000 | 50 |
| 317 | 20250411 | 134800 | 7956592475 | 35050 | 35050 | 35050 | 35000 | 162 |
| 318 | 20250411 | 134700 | 7950916350 | 35050 | 35050 | 35050 | 35000 | 87 |
| 319 | 20250411 | 134600 | 7947867700 | 35000 | 35000 | 35050 | 35000 | 92 |
| 320 | 20250411 | 134500 | 7944644900 | 35000 | 35000 | 35050 | 35000 | 178 |
| 321 | 20250411 | 134400 | 7938408500 | 35050 | 35050 | 35050 | 35000 | 69 |
| 322 | 20250411 | 134300 | 7935990950 | 35050 | 35000 | 35050 | 35000 | 91 |
| 323 | 20250411 | 134200 | 7932803800 | 35050 | 35000 | 35050 | 35000 | 103 |
| 324 | 20250411 | 134100 | 7929194350 | 35000 | 35000 | 35050 | 34950 | 198 |
| 325 | 20250411 | 134000 | 7922264150 | 35000 | 35000 | 35050 | 34950 | 267 |
| 326 | 20250411 | 133900 | 7912921000 | 35050 | 35000 | 35050 | 34950 | 199 |
| 327 | 20250411 | 133800 | 7905954750 | 35000 | 34950 | 35000 | 34950 | 201 |
| 328 | 20250411 | 133700 | 7898922900 | 34950 | 35050 | 35050 | 34950 | 711 |
| 329 | 20250411 | 133600 | 7874037050 | 35050 | 35050 | 35050 | 35000 | 53 |
| 330 | 20250411 | 133500 | 7872180400 | 35050 | 35050 | 35050 | 35000 | 127 |
| 331 | 20250411 | 133400 | 7867731950 | 35050 | 35000 | 35050 | 35000 | 136 |
| 332 | 20250411 | 133300 | 7862966250 | 35050 | 35050 | 35050 | 35000 | 271 |
| 333 | 20250411 | 133200 | 7853478850 | 35050 | 35050 | 35050 | 35000 | 1939 |
| 334 | 20250411 | 133100 | 7785608200 | 35050 | 35050 | 35100 | 35000 | 146 |
| 335 | 20250411 | 133000 | 7780491550 | 35050 | 35000 | 35100 | 35000 | 211 |
| 336 | 20250411 | 132900 | 7773096250 | 35050 | 35050 | 35050 | 35000 | 135 |
| 337 | 20250411 | 132800 | 7768366900 | 35050 | 35050 | 35050 | 35000 | 163 |
| 338 | 20250411 | 132700 | 7762654950 | 35000 | 35050 | 35050 | 35000 | 147 |
| 339 | 20250411 | 132600 | 7757504400 | 35050 | 35050 | 35050 | 35000 | 54 |
| 340 | 20250411 | 132500 | 7755612600 | 35050 | 35050 | 35050 | 35000 | 406 |
| 341 | 20250411 | 132400 | 7741399300 | 35050 | 35000 | 35050 | 35000 | 323 |
| 342 | 20250411 | 132300 | 7730092150 | 35000 | 35000 | 35000 | 34950 | 129 |
| 343 | 20250411 | 132200 | 7725578950 | 34950 | 35000 | 35000 | 34950 | 105 |
| 344 | 20250411 | 132100 | 7721905450 | 34950 | 35000 | 35000 | 34950 | 177 |
| 345 | 20250411 | 132000 | 7715717650 | 35050 | 35000 | 35050 | 34950 | 818 |
| 346 | 20250411 | 131900 | 7687089500 | 35000 | 34950 | 35000 | 34900 | 843 |
| 347 | 20250411 | 131800 | 7657623575 | 35000 | 35000 | 35000 | 34950 | 174 |
| 348 | 20250411 | 131700 | 7651540725 | 35000 | 35000 | 35000 | 34950 | 123 |
| 349 | 20250411 | 131600 | 7647237375 | 34950 | 35050 | 35050 | 34950 | 615 |
| 350 | 20250411 | 131500 | 7625717875 | 35050 | 35000 | 35050 | 35000 | 118 |
| 351 | 20250411 | 131400 | 7621585475 | 35050 | 35000 | 35050 | 34950 | 472 |
| 352 | 20250411 | 131300 | 7605062825 | 34950 | 35050 | 35050 | 34950 | 642 |
| 353 | 20250411 | 131200 | 7582587375 | 35000 | 35000 | 35050 | 35000 | 96 |
| 354 | 20250411 | 131100 | 7579226175 | 35000 | 35100 | 35100 | 35000 | 187 |
| 355 | 20250411 | 131000 | 7572672775 | 35050 | 35100 | 35100 | 35000 | 216 |
| 356 | 20250411 | 130900 | 7565102825 | 35100 | 35050 | 35100 | 35000 | 2863 |
| 357 | 20250411 | 130800 | 7464754475 | 35050 | 35100 | 35100 | 35000 | 291 |
| 358 | 20250411 | 130700 | 7454558875 | 35050 | 35100 | 35100 | 35050 | 67 |
| 359 | 20250411 | 130600 | 7452208175 | 35100 | 35050 | 35100 | 35000 | 324 |
| 360 | 20250411 | 130500 | 7440852575 | 35050 | 35100 | 35100 | 35000 | 121 |
| 361 | 20250411 | 130400 | 7436609825 | 35050 | 35000 | 35100 | 34950 | 703 |
| 362 | 20250411 | 130300 | 7412016175 | 35050 | 35050 | 35100 | 35000 | 505 |
| 363 | 20250411 | 130200 | 7394319075 | 35100 | 35100 | 35150 | 35075 | 309 |
| 364 | 20250411 | 130100 | 7383474075 | 35100 | 35150 | 35150 | 35050 | 37 |
| 365 | 20250411 | 130000 | 7382175025 | 35150 | 35150 | 35150 | 35050 | 155 |
| 366 | 20250411 | 125900 | 7376735575 | 35150 | 35100 | 35150 | 35100 | 171 |
| 367 | 20250411 | 125800 | 7370727425 | 35150 | 35100 | 35150 | 35050 | 806 |
| 368 | 20250411 | 125700 | 7342421525 | 35100 | 35100 | 35100 | 35050 | 122 |
| 369 | 20250411 | 125600 | 7338142875 | 35100 | 35000 | 35100 | 35000 | 422 |
| 370 | 20250411 | 125500 | 7323334075 | 34950 | 35150 | 35200 | 34950 | 10637 |
| 371 | 20250411 | 125400 | 6951380075 | 35200 | 35200 | 35200 | 35100 | 1169 |
| 372 | 20250411 | 125300 | 6910288775 | 35200 | 35200 | 35200 | 35150 | 185 |
| 373 | 20250411 | 125200 | 6903781725 | 35200 | 35200 | 35200 | 35150 | 47 |
| 374 | 20250411 | 125100 | 6902128775 | 35200 | 35200 | 35200 | 35150 | 373 |
| 375 | 20250411 | 125000 | 6889011425 | 35200 | 35150 | 35200 | 35150 | 66 |
| 376 | 20250411 | 124900 | 6886688775 | 35200 | 35200 | 35200 | 35150 | 87 |
| 377 | 20250411 | 124800 | 6883629675 | 35200 | 35200 | 35200 | 35150 | 129 |
| 378 | 20250411 | 124700 | 6879089325 | 35150 | 35150 | 35200 | 35150 | 135 |
| 379 | 20250411 | 124600 | 6874340925 | 35150 | 35200 | 35200 | 35150 | 124 |
| 380 | 20250411 | 124500 | 6869981525 | 35150 | 35175 | 35250 | 35150 | 1527 |
| 381 | 20250411 | 124400 | 6816226575 | 35200 | 35150 | 35200 | 35125 | 503 |
| 382 | 20250411 | 124300 | 6798541450 | 35150 | 35150 | 35150 | 35100 | 100 |
| 383 | 20250411 | 124200 | 6795029725 | 35100 | 35150 | 35150 | 35100 | 69 |
| 384 | 20250411 | 124100 | 6792604825 | 35150 | 35200 | 35200 | 35150 | 320 |
| 385 | 20250411 | 124000 | 6781352775 | 35200 | 35200 | 35200 | 35150 | 434 |
| 386 | 20250411 | 123900 | 6766093125 | 35200 | 35200 | 35200 | 35150 | 205 |
| 387 | 20250411 | 123800 | 6758877975 | 35150 | 35200 | 35200 | 35150 | 67 |
| 388 | 20250411 | 123700 | 6756521775 | 35200 | 35200 | 35200 | 35150 | 148 |
| 389 | 20250411 | 123600 | 6751314175 | 35200 | 35150 | 35200 | 35100 | 1272 |
| 390 | 20250411 | 123500 | 6706596725 | 35150 | 35150 | 35200 | 35100 | 1282 |
| 391 | 20250411 | 123400 | 6661533875 | 35150 | 35000 | 35200 | 35000 | 3377 |
| 392 | 20250411 | 123300 | 6542865675 | 35050 | 35050 | 35100 | 34950 | 619 |
| 393 | 20250411 | 123200 | 6521171175 | 35100 | 35100 | 35100 | 35050 | 44 |
| 394 | 20250411 | 123100 | 6519627775 | 35100 | 35000 | 35100 | 34950 | 2746 |
| 395 | 20250411 | 123000 | 6423414825 | 35000 | 34950 | 35000 | 34900 | 714 |
| 396 | 20250411 | 122900 | 6398463425 | 35000 | 34950 | 35000 | 34950 | 463 |
| 397 | 20250411 | 122800 | 6382259475 | 35000 | 35000 | 35050 | 34900 | 1283 |
| 398 | 20250411 | 122700 | 6337359325 | 35000 | 34950 | 35000 | 34900 | 733 |
| 399 | 20250411 | 122600 | 6311737925 | 34950 | 34950 | 34950 | 34800 | 591 |
| 400 | 20250411 | 122500 | 6291132825 | 34900 | 34950 | 34950 | 34900 | 361 |
| 401 | 20250411 | 122400 | 6278528225 | 34950 | 34950 | 35000 | 34900 | 520 |
| 402 | 20250411 | 122300 | 6260354125 | 34950 | 34800 | 34950 | 34800 | 97 |
| 403 | 20250411 | 122200 | 6256964975 | 34900 | 34950 | 35000 | 34800 | 2708 |
| 404 | 20250411 | 122100 | 6162505125 | 34950 | 34950 | 34950 | 34900 | 475 |
| 405 | 20250411 | 122000 | 6145914100 | 34950 | 34950 | 35000 | 34900 | 871 |
| 406 | 20250411 | 121900 | 6115482050 | 34950 | 35000 | 35000 | 34900 | 439 |
| 407 | 20250411 | 121800 | 6100138350 | 35000 | 35000 | 35000 | 34950 | 33 |
| 408 | 20250411 | 121700 | 6098983550 | 35000 | 35000 | 35000 | 34950 | 131 |
| 409 | 20250411 | 121600 | 6094402050 | 35000 | 34950 | 35000 | 34950 | 114 |
| 410 | 20250411 | 121500 | 6090412500 | 34950 | 35000 | 35000 | 34950 | 32 |
| 411 | 20250411 | 121400 | 6089293100 | 34950 | 35050 | 35050 | 34950 | 197 |
| 412 | 20250411 | 121300 | 6082396250 | 35050 | 35050 | 35050 | 34950 | 133 |
| 413 | 20250411 | 121200 | 6077739000 | 34950 | 35050 | 35050 | 34950 | 447 |
| 414 | 20250411 | 121100 | 6062089900 | 35000 | 35100 | 35100 | 35000 | 386 |
| 415 | 20250411 | 121000 | 6048573500 | 35050 | 35050 | 35100 | 35000 | 98 |
| 416 | 20250411 | 120900 | 6045138350 | 35050 | 35050 | 35100 | 35050 | 679 |
| 417 | 20250411 | 120800 | 6021335300 | 35100 | 35100 | 35100 | 35050 | 413 |
| 418 | 20250411 | 120700 | 6006844675 | 35100 | 35100 | 35100 | 35050 | 38 |
| 419 | 20250411 | 120600 | 6005511525 | 35100 | 35100 | 35100 | 35050 | 65 |
| 420 | 20250411 | 120500 | 6003231825 | 35100 | 35000 | 35150 | 35000 | 248 |
| 421 | 20250411 | 120400 | 5994532225 | 35050 | 35150 | 35150 | 35000 | 243 |
| 422 | 20250411 | 120300 | 5986011325 | 35100 | 35050 | 35150 | 35050 | 73 |
| 423 | 20250411 | 120200 | 5983448825 | 35050 | 35100 | 35150 | 35050 | 1774 |
| 424 | 20250411 | 120100 | 5921181425 | 35050 | 35100 | 35100 | 35050 | 201 |
| 425 | 20250411 | 120000 | 5914128375 | 35100 | 35050 | 35150 | 35050 | 138 |
| 426 | 20250411 | 115900 | 5909289025 | 35050 | 35050 | 35150 | 35000 | 664 |
| 427 | 20250411 | 115800 | 5885993675 | 35050 | 35000 | 35100 | 35000 | 300 |
| 428 | 20250411 | 115700 | 5875478725 | 35050 | 35000 | 35050 | 34850 | 932 |
| 429 | 20250411 | 115600 | 5842899725 | 34900 | 35100 | 35100 | 34750 | 5386 |
| 430 | 20250411 | 115500 | 5655056625 | 35100 | 35150 | 35150 | 35100 | 301 |
| 431 | 20250411 | 115400 | 5644487025 | 35100 | 35100 | 35150 | 35100 | 683 |
| 432 | 20250411 | 115300 | 5620511125 | 35150 | 35100 | 35150 | 35050 | 914 |
| 433 | 20250411 | 115200 | 5588439275 | 35050 | 35100 | 35100 | 35050 | 73 |
| 434 | 20250411 | 115100 | 5585878575 | 35050 | 35100 | 35100 | 35050 | 318 |
| 435 | 20250411 | 115000 | 5574718225 | 35100 | 35050 | 35100 | 35050 | 111 |
| 436 | 20250411 | 114900 | 5570825625 | 35050 | 35050 | 35100 | 35050 | 64 |
| 437 | 20250411 | 114800 | 5568581175 | 35100 | 35150 | 35150 | 35050 | 212 |
| 438 | 20250411 | 114700 | 5561137075 | 35100 | 35150 | 35150 | 35050 | 249 |
| 439 | 20250411 | 114600 | 5552398075 | 35100 | 35150 | 35150 | 35100 | 341 |
| 440 | 20250411 | 114500 | 5540419225 | 35100 | 35100 | 35150 | 35050 | 1928 |
| 441 | 20250411 | 114400 | 5472744425 | 35050 | 35100 | 35100 | 35050 | 116 |
| 442 | 20250411 | 114300 | 5468674075 | 35050 | 35100 | 35150 | 35050 | 92 |
| 443 | 20250411 | 114200 | 5465444525 | 35050 | 35100 | 35150 | 35050 | 101 |
| 444 | 20250411 | 114100 | 5461900775 | 35100 | 35050 | 35150 | 35050 | 136 |
| 445 | 20250411 | 114000 | 5457127425 | 35050 | 35100 | 35100 | 35050 | 185 |
| 446 | 20250411 | 113900 | 5450636625 | 35100 | 35050 | 35100 | 35050 | 122 |
| 447 | 20250411 | 113800 | 5446357075 | 35100 | 35100 | 35150 | 35000 | 677 |
| 448 | 20250411 | 113700 | 5422621675 | 35050 | 35100 | 35150 | 35050 | 166 |
| 449 | 20250411 | 113600 | 5416797675 | 35100 | 35100 | 35100 | 35050 | 122 |
| 450 | 20250411 | 113500 | 5412518975 | 35100 | 35100 | 35100 | 35050 | 81 |
| 451 | 20250411 | 113400 | 5409677475 | 35050 | 35100 | 35150 | 35050 | 121 |
| 452 | 20250411 | 113300 | 5405431725 | 35050 | 35100 | 35150 | 35050 | 177 |
| 453 | 20250411 | 113200 | 5399220575 | 35050 | 35100 | 35100 | 35000 | 1057 |
| 454 | 20250411 | 113100 | 5362145575 | 35100 | 35150 | 35150 | 35050 | 981 |
| 455 | 20250411 | 113000 | 5327735975 | 35150 | 35100 | 35150 | 35050 | 335 |
| 456 | 20250411 | 112900 | 5315972175 | 35050 | 35050 | 35100 | 35050 | 163 |
| 457 | 20250411 | 112800 | 5310255675 | 35100 | 35050 | 35100 | 35050 | 743 |
| 458 | 20250411 | 112700 | 5284177725 | 35100 | 35100 | 35100 | 35050 | 98 |
| 459 | 20250411 | 112600 | 5280740975 | 35100 | 35000 | 35100 | 35000 | 1206 |
| 460 | 20250411 | 112500 | 5238468675 | 35000 | 35050 | 35050 | 35000 | 555 |
| 461 | 20250411 | 112400 | 5219018925 | 35000 | 35000 | 35050 | 35000 | 1629 |
| 462 | 20250411 | 112300 | 5161969975 | 35000 | 35000 | 35000 | 34950 | 168 |
| 463 | 20250411 | 112200 | 5156092475 | 35000 | 35000 | 35000 | 34950 | 82 |
| 464 | 20250411 | 112100 | 5153223975 | 34950 | 35000 | 35000 | 34950 | 76 |
| 465 | 20250411 | 112000 | 5150567025 | 35000 | 35000 | 35000 | 34950 | 95 |
| 466 | 20250411 | 111900 | 5147243525 | 35000 | 34900 | 35000 | 34900 | 177 |
| 467 | 20250411 | 111800 | 5141051975 | 34900 | 34950 | 35000 | 34900 | 177 |
| 468 | 20250411 | 111700 | 5134866525 | 34950 | 34950 | 35000 | 34900 | 113 |
| 469 | 20250411 | 111600 | 5130917825 | 34900 | 34900 | 35000 | 34900 | 216 |
| 470 | 20250411 | 111500 | 5123368125 | 35000 | 34900 | 35000 | 34900 | 64 |
| 471 | 20250411 | 111400 | 5121133175 | 34950 | 35000 | 35000 | 34900 | 552 |
| 472 | 20250411 | 111300 | 5101840625 | 35050 | 34900 | 35050 | 34850 | 3295 |
| 473 | 20250411 | 111200 | 4986640975 | 34900 | 34900 | 34900 | 34850 | 151 |
| 474 | 20250411 | 111100 | 4981373175 | 34900 | 34900 | 34950 | 34850 | 223 |
| 475 | 20250411 | 111000 | 4973591550 | 34950 | 34950 | 34950 | 34850 | 361 |
| 476 | 20250411 | 110900 | 4960988650 | 34950 | 34950 | 34950 | 34650 | 3413 |
| 477 | 20250411 | 110800 | 4842242150 | 34750 | 34900 | 35000 | 34700 | 5113 |
| 478 | 20250411 | 110700 | 4664184400 | 34950 | 34900 | 34950 | 34900 | 43 |
| 479 | 20250411 | 110600 | 4662682800 | 34950 | 35000 | 35000 | 34900 | 77 |
| 480 | 20250411 | 110500 | 4659992800 | 35000 | 34900 | 35000 | 34900 | 2069 |
| 481 | 20250411 | 110400 | 4587679450 | 34950 | 34900 | 34950 | 34900 | 45 |
| 482 | 20250411 | 110300 | 4586107700 | 34900 | 34900 | 34950 | 34900 | 87 |
| 483 | 20250411 | 110200 | 4583069000 | 34900 | 34900 | 34950 | 34850 | 166 |
| 484 | 20250411 | 110100 | 4577276850 | 34900 | 34850 | 34900 | 34850 | 149 |
| 485 | 20250411 | 110000 | 4572078500 | 34900 | 34900 | 34950 | 34850 | 130 |
| 486 | 20250411 | 105900 | 4567541450 | 34950 | 34850 | 34950 | 34850 | 161 |
| 487 | 20250411 | 105800 | 4561921300 | 34900 | 34800 | 34950 | 34800 | 1042 |
| 488 | 20250411 | 105700 | 4525584000 | 34850 | 34850 | 34850 | 34800 | 160 |
| 489 | 20250411 | 105600 | 4520012750 | 34800 | 34800 | 34850 | 34800 | 45 |
| 490 | 20250411 | 105500 | 4518446100 | 34850 | 34800 | 34850 | 34800 | 384 |
| 491 | 20250411 | 105400 | 4505081550 | 34800 | 34800 | 34850 | 34800 | 174 |
| 492 | 20250411 | 105300 | 4499019400 | 34850 | 34850 | 34850 | 34800 | 1820 |
| 493 | 20250411 | 105200 | 4435679700 | 34800 | 34900 | 34900 | 34800 | 187 |
| 494 | 20250411 | 105100 | 4429164450 | 34850 | 34800 | 34900 | 34800 | 120 |
| 495 | 20250411 | 105000 | 4424979300 | 34800 | 34900 | 34900 | 34800 | 366 |
| 496 | 20250411 | 104900 | 4412235600 | 34900 | 34850 | 34950 | 34800 | 731 |
| 497 | 20250411 | 104800 | 4386764450 | 34850 | 34950 | 34950 | 34850 | 439 |
| 498 | 20250411 | 104700 | 4371439300 | 34900 | 34850 | 34900 | 34850 | 1234 |
| 499 | 20250411 | 104600 | 4328378550 | 34850 | 34850 | 34900 | 34750 | 1025 |
| 500 | 20250411 | 104500 | 4292658250 | 34850 | 34800 | 34850 | 34750 | 895 |
| 501 | 20250411 | 104400 | 4261512000 | 34750 | 34750 | 34800 | 34750 | 262 |
| 502 | 20250411 | 104300 | 4252403700 | 34750 | 34750 | 34800 | 34750 | 196 |
| 503 | 20250411 | 104200 | 4245590050 | 34800 | 34800 | 34800 | 34750 | 156 |
| 504 | 20250411 | 104100 | 4240165350 | 34800 | 34700 | 34800 | 34700 | 101 |
| 505 | 20250411 | 104000 | 4236653000 | 34750 | 34750 | 34800 | 34700 | 392 |
| 506 | 20250411 | 103900 | 4223029250 | 34800 | 34750 | 34800 | 34750 | 111 |
| 507 | 20250411 | 103800 | 4219171150 | 34800 | 34800 | 34800 | 34700 | 157 |
| 508 | 20250411 | 103700 | 4213715100 | 34750 | 34800 | 34850 | 34750 | 465 |
| 509 | 20250411 | 103600 | 4197540300 | 34850 | 34800 | 34850 | 34750 | 163 |
| 510 | 20250411 | 103500 | 4191864350 | 34800 | 34800 | 34900 | 34750 | 2826 |
| 511 | 20250411 | 103400 | 4093634800 | 34800 | 34700 | 34950 | 34700 | 3337 |
| 512 | 20250411 | 103300 | 3977320150 | 34700 | 34700 | 34750 | 34700 | 421 |
| 513 | 20250411 | 103200 | 3962708075 | 34700 | 34750 | 34800 | 34700 | 130 |
| 514 | 20250411 | 103100 | 3958191075 | 34750 | 34800 | 34850 | 34750 | 676 |
| 515 | 20250411 | 103000 | 3934671075 | 34800 | 34800 | 34850 | 34800 | 756 |
| 516 | 20250411 | 102900 | 3908347025 | 34850 | 34800 | 34850 | 34750 | 973 |
| 517 | 20250411 | 102800 | 3874483075 | 34750 | 34650 | 34800 | 34650 | 933 |
| 518 | 20250411 | 102700 | 3842059925 | 34650 | 34700 | 34750 | 34650 | 293 |
| 519 | 20250411 | 102600 | 3831893725 | 34700 | 34700 | 34750 | 34700 | 114 |
| 520 | 20250411 | 102500 | 3827934525 | 34700 | 34700 | 34750 | 34650 | 237 |
| 521 | 20250411 | 102400 | 3819709475 | 34650 | 34600 | 34750 | 34600 | 858 |
| 522 | 20250411 | 102300 | 3789940475 | 34650 | 34550 | 34700 | 34550 | 3709 |
| 523 | 20250411 | 102200 | 3661488725 | 34550 | 34500 | 34550 | 34500 | 1646 |
| 524 | 20250411 | 102100 | 3604622225 | 34550 | 34550 | 34550 | 34500 | 34 |
| 525 | 20250411 | 102000 | 3603448775 | 34500 | 34600 | 34600 | 34500 | 145 |
| 526 | 20250411 | 101900 | 3598440125 | 34550 | 34550 | 34600 | 34500 | 2104 |
| 527 | 20250411 | 101800 | 3525745325 | 34500 | 34500 | 34550 | 34400 | 428 |
| 528 | 20250411 | 101700 | 3510980075 | 34450 | 34450 | 34500 | 34400 | 728 |
| 529 | 20250411 | 101600 | 3485900675 | 34400 | 34450 | 34500 | 34400 | 587 |
| 530 | 20250411 | 101500 | 3465677925 | 34450 | 34450 | 34550 | 34450 | 2383 |
| 531 | 20250411 | 101400 | 3383447025 | 34500 | 34450 | 34500 | 34400 | 304 |
| 532 | 20250411 | 101300 | 3372976775 | 34450 | 34400 | 34450 | 34400 | 340 |
| 533 | 20250411 | 101200 | 3361275325 | 34450 | 34400 | 34450 | 34400 | 294 |
| 534 | 20250411 | 101100 | 3351149100 | 34400 | 34450 | 34450 | 34350 | 1738 |
| 535 | 20250411 | 101000 | 3291363300 | 34400 | 34350 | 34450 | 34350 | 1497 |
| 536 | 20250411 | 100900 | 3239860750 | 34400 | 34500 | 34500 | 34350 | 4424 |
| 537 | 20250411 | 100800 | 3087601000 | 34450 | 34550 | 34550 | 34450 | 720 |
| 538 | 20250411 | 100700 | 3062755550 | 34500 | 34500 | 34550 | 34500 | 226 |
| 539 | 20250411 | 100600 | 3054955150 | 34500 | 34550 | 34600 | 34500 | 463 |
| 540 | 20250411 | 100500 | 3038964850 | 34600 | 34600 | 34600 | 34500 | 141 |
| 541 | 20250411 | 100400 | 3034092400 | 34500 | 34500 | 34550 | 34500 | 279 |
| 542 | 20250411 | 100300 | 3024459150 | 34500 | 34550 | 34550 | 34450 | 236 |
| 543 | 20250411 | 100200 | 3016314950 | 34450 | 34500 | 34550 | 34450 | 2108 |
| 544 | 20250411 | 100100 | 2943588800 | 34550 | 34550 | 34550 | 34500 | 230 |
| 545 | 20250411 | 100000 | 2935646250 | 34500 | 34600 | 34600 | 34500 | 505 |
| 546 | 20250411 | 095900 | 2918199100 | 34550 | 34600 | 34600 | 34550 | 270 |
| 547 | 20250411 | 095800 | 2908864700 | 34600 | 34550 | 34650 | 34550 | 354 |
| 548 | 20250411 | 095700 | 2896619950 | 34600 | 34550 | 34600 | 34500 | 342 |
| 549 | 20250411 | 095600 | 2884799850 | 34500 | 34550 | 34550 | 34500 | 1108 |
| 550 | 20250411 | 095500 | 2846521800 | 34500 | 34550 | 34600 | 34500 | 198 |
| 551 | 20250411 | 095400 | 2839687850 | 34550 | 34550 | 34600 | 34550 | 602 |
| 552 | 20250411 | 095300 | 2818875400 | 34600 | 34600 | 34600 | 34500 | 702 |
| 553 | 20250411 | 095200 | 2794621750 | 34600 | 34500 | 34600 | 34475 | 162 |
| 554 | 20250411 | 095100 | 2789031925 | 34500 | 34500 | 34550 | 34450 | 229 |
| 555 | 20250411 | 095000 | 2781126600 | 34500 | 34600 | 34600 | 34450 | 1946 |
| 556 | 20250411 | 094900 | 2713946600 | 34600 | 34600 | 34600 | 34550 | 89 |
| 557 | 20250411 | 094800 | 2710867500 | 34550 | 34600 | 34650 | 34550 | 141 |
| 558 | 20250411 | 094700 | 2705990050 | 34600 | 34700 | 34700 | 34600 | 1026 |
| 559 | 20250411 | 094600 | 2670471650 | 34750 | 34700 | 34800 | 34600 | 1397 |
| 560 | 20250411 | 094500 | 2622031050 | 34700 | 34750 | 35200 | 34600 | 5385 |
| 561 | 20250411 | 094400 | 2434191000 | 34750 | 34700 | 34750 | 34650 | 2166 |
| 562 | 20250411 | 094300 | 2359026650 | 34750 | 34750 | 34750 | 34700 | 1035 |
| 563 | 20250411 | 094200 | 2323104000 | 34750 | 34700 | 34750 | 34650 | 1013 |
| 564 | 20250411 | 094100 | 2287960100 | 34700 | 34600 | 34700 | 34600 | 1838 |
| 565 | 20250411 | 094000 | 2224289400 | 34650 | 34550 | 34650 | 34550 | 1389 |
| 566 | 20250411 | 093900 | 2176275250 | 34500 | 34450 | 34550 | 34450 | 186 |
| 567 | 20250411 | 093800 | 2169857150 | 34500 | 34500 | 34550 | 34500 | 352 |
| 568 | 20250411 | 093700 | 2157713100 | 34500 | 34500 | 34550 | 34450 | 2082 |
| 569 | 20250411 | 093600 | 2085907450 | 34500 | 34450 | 34500 | 34400 | 875 |
| 570 | 20250411 | 093500 | 2055720600 | 34450 | 34450 | 34450 | 34400 | 490 |
| 571 | 20250411 | 093400 | 2038850650 | 34400 | 34450 | 34450 | 34400 | 1156 |
| 572 | 20250411 | 093300 | 1999084100 | 34400 | 34450 | 34450 | 34350 | 1479 |
| 573 | 20250411 | 093200 | 1948202900 | 34400 | 34350 | 34400 | 34350 | 808 |
| 574 | 20250411 | 093100 | 1920419100 | 34350 | 34400 | 34400 | 34300 | 300 |
| 575 | 20250411 | 093000 | 1910115400 | 34350 | 34400 | 34400 | 34300 | 823 |
| 576 | 20250411 | 092900 | 1881844900 | 34400 | 34400 | 34450 | 34350 | 2505 |
| 577 | 20250411 | 092800 | 1795776250 | 34400 | 34400 | 34450 | 34350 | 474 |
| 578 | 20250411 | 092700 | 1779466550 | 34350 | 34300 | 34450 | 34300 | 694 |
| 579 | 20250411 | 092600 | 1755617300 | 34350 | 34300 | 34350 | 34300 | 856 |
| 580 | 20250411 | 092500 | 1726242900 | 34300 | 34350 | 34350 | 34250 | 1440 |
| 581 | 20250411 | 092400 | 1676841250 | 34300 | 34500 | 34500 | 34200 | 8824 |
| 582 | 20250411 | 092300 | 1374122600 | 34550 | 34550 | 34550 | 34450 | 2428 |
| 583 | 20250411 | 092200 | 1290395950 | 34500 | 34550 | 34550 | 34500 | 461 |
| 584 | 20250411 | 092100 | 1274472500 | 34550 | 34600 | 34650 | 34550 | 2004 |
| 585 | 20250411 | 092000 | 1205217550 | 34600 | 34600 | 34650 | 34600 | 377 |
| 586 | 20250411 | 091900 | 1192172100 | 34600 | 34600 | 34650 | 34550 | 1863 |
| 587 | 20250411 | 091800 | 1127712400 | 34600 | 34600 | 34650 | 34550 | 1045 |
| 588 | 20250411 | 091700 | 1091554800 | 34600 | 34600 | 34650 | 34550 | 819 |
| 589 | 20250411 | 091600 | 1063217400 | 34650 | 34600 | 34650 | 34550 | 3495 |
| 590 | 20250411 | 091500 | 942293800 | 34700 | 34675 | 34700 | 34600 | 1227 |
| 591 | 20250411 | 091400 | 899784500 | 34675 | 34700 | 34750 | 34650 | 2257 |
| 592 | 20250411 | 091300 | 821466600 | 34700 | 34700 | 34750 | 34700 | 859 |
| 593 | 20250411 | 091200 | 791659100 | 34700 | 34750 | 34800 | 34700 | 1751 |
| 594 | 20250411 | 091100 | 730841900 | 34750 | 34800 | 34800 | 34750 | 448 |
| 595 | 20250411 | 091000 | 715264000 | 34800 | 34800 | 34800 | 34750 | 371 |
| 596 | 20250411 | 090900 | 702370600 | 34800 | 34750 | 34800 | 34750 | 2196 |
| 597 | 20250411 | 090800 | 626038800 | 34800 | 34750 | 34800 | 34700 | 1333 |
| 598 | 20250411 | 090700 | 579669150 | 34750 | 34850 | 34875 | 34750 | 930 |
| 599 | 20250411 | 090600 | 547305325 | 34875 | 34900 | 34950 | 34850 | 832 |
| 600 | 20250411 | 090500 | 518267200 | 34900 | 34900 | 34950 | 34900 | 1826 |
| 601 | 20250411 | 090400 | 454505350 | 34950 | 34900 | 35000 | 34900 | 1096 |
| 602 | 20250411 | 090300 | 416163300 | 34900 | 34900 | 35000 | 34850 | 480 |
| 603 | 20250411 | 090200 | 399423900 | 34900 | 34850 | 35000 | 34800 | 1609 |
| 604 | 20250411 | 090100 | 343241100 | 34850 | 34600 | 34900 | 34600 | 3835 |
| 605 | 20250411 | 090000 | 209850350 | 34650 | 34700 | 34700 | 34500 | 6054 |