33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250410 | 190200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 641455 |
| 3 | 20250410 | 190100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20250410 | 190000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20250410 | 185900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20250410 | 185800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20250410 | 185700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20250410 | 185600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20250410 | 185500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20250410 | 185400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20250410 | 185300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20250410 | 185200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20250410 | 185100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20250410 | 185000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20250410 | 184900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20250410 | 184800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20250410 | 184700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20250410 | 184600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20250410 | 184500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20250410 | 184400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20250410 | 184300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20250410 | 184200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20250410 | 184100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20250410 | 184000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20250410 | 183900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20250410 | 183800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20250410 | 183700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20250410 | 183600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20250410 | 183500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20250410 | 183400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20250410 | 183300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20250410 | 183200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 641455 |
| 33 | 20250410 | 183100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20250410 | 183000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20250410 | 182900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20250410 | 182800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20250410 | 182700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20250410 | 182600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20250410 | 182500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20250410 | 182400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20250410 | 182300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20250410 | 182200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20250410 | 182100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20250410 | 182000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20250410 | 181900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20250410 | 181800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20250410 | 181700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20250410 | 181600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20250410 | 181500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20250410 | 181400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20250410 | 181300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20250410 | 181200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20250410 | 181100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20250410 | 181000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20250410 | 180900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20250410 | 180800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20250410 | 180700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20250410 | 180600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20250410 | 180500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20250410 | 180400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20250410 | 180300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20250410 | 180200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 641455 |
| 63 | 20250410 | 180100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20250410 | 180000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20250410 | 175900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20250410 | 175800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20250410 | 175700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20250410 | 175600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20250410 | 175500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20250410 | 175400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20250410 | 175300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20250410 | 175200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20250410 | 175100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20250410 | 175000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20250410 | 174900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20250410 | 174800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20250410 | 174700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20250410 | 174600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20250410 | 174500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20250410 | 174400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20250410 | 174300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20250410 | 174200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20250410 | 174100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20250410 | 174000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20250410 | 173900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20250410 | 173800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20250410 | 173700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20250410 | 173600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20250410 | 173500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20250410 | 173400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20250410 | 173300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20250410 | 173200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 641455 |
| 93 | 20250410 | 173100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20250410 | 173000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20250410 | 172900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20250410 | 172800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20250410 | 172700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20250410 | 172600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20250410 | 172500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20250410 | 172400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20250410 | 172300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20250410 | 172200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20250410 | 172100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20250410 | 172000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20250410 | 171900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20250410 | 171800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20250410 | 171700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20250410 | 171600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20250410 | 171500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20250410 | 171400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20250410 | 171300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20250410 | 171200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20250410 | 171100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20250410 | 171000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20250410 | 170900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20250410 | 170800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20250410 | 170700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20250410 | 170600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20250410 | 170500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20250410 | 170400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20250410 | 170300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20250410 | 170200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 641455 |
| 123 | 20250410 | 170100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20250410 | 170000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20250410 | 165900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20250410 | 165800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20250410 | 165700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20250410 | 165600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20250410 | 165500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20250410 | 165400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20250410 | 165300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20250410 | 165200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20250410 | 165100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20250410 | 165000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20250410 | 164900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20250410 | 164800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20250410 | 164700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20250410 | 164600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20250410 | 164500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20250410 | 164400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20250410 | 164300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20250410 | 164200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20250410 | 164100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20250410 | 164000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20250410 | 163900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20250410 | 163800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20250410 | 163700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20250410 | 163600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20250410 | 163500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20250410 | 163400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20250410 | 163300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20250410 | 163200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 641455 |
| 153 | 20250410 | 163100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20250410 | 163000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20250410 | 162900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20250410 | 162800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20250410 | 162700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20250410 | 162600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20250410 | 162500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20250410 | 162400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20250410 | 162300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20250410 | 162200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20250410 | 162100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20250410 | 162000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20250410 | 161900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20250410 | 161800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20250410 | 161700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20250410 | 161600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20250410 | 161500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20250410 | 161400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20250410 | 161300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20250410 | 161200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20250410 | 161100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20250410 | 161000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20250410 | 160900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20250410 | 160800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20250410 | 160700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20250410 | 160600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20250410 | 160500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20250410 | 160400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20250410 | 160300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20250410 | 160200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 641455 |
| 183 | 20250410 | 160100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 184 | 20250410 | 160000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 185 | 20250410 | 155900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 186 | 20250410 | 155800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 187 | 20250410 | 155700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 188 | 20250410 | 155600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 189 | 20250410 | 155500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 190 | 20250410 | 155400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 191 | 20250410 | 155300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 192 | 20250410 | 155200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 193 | 20250410 | 155100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 194 | 20250410 | 155000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 195 | 20250410 | 154900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 196 | 20250410 | 154800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 197 | 20250410 | 154700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 198 | 20250410 | 154600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 199 | 20250410 | 154500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 200 | 20250410 | 154400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 201 | 20250410 | 154300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 202 | 20250410 | 154200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 203 | 20250410 | 154100 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 204 | 20250410 | 154000 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 205 | 20250410 | 153900 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 206 | 20250410 | 153800 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 207 | 20250410 | 153700 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 208 | 20250410 | 153600 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 209 | 20250410 | 153500 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 210 | 20250410 | 153400 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 211 | 20250410 | 153300 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 212 | 20250410 | 153200 | 76430897000 | 40000 | 40000 | 40000 | 40000 | 1282910 |
| 213 | 20250410 | 153100 | 50772697000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 214 | 20250410 | 153000 | 50772697000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 215 | 20250410 | 152900 | 50772697000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 216 | 20250410 | 152800 | 50772697000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 217 | 20250410 | 152700 | 50772697000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 218 | 20250410 | 152600 | 50772697000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 219 | 20250410 | 152500 | 50772697000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 220 | 20250410 | 152400 | 50772697000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 221 | 20250410 | 152300 | 50772697000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 222 | 20250410 | 152200 | 50772697000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 223 | 20250410 | 152100 | 50772697000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 224 | 20250410 | 152000 | 50772697000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 225 | 20250410 | 151900 | 50772697000 | 38800 | 38750 | 38800 | 38750 | 3361 |
| 226 | 20250410 | 151800 | 50642377225 | 38800 | 38800 | 38800 | 38750 | 6118 |
| 227 | 20250410 | 151700 | 50405028500 | 38800 | 38750 | 38800 | 38750 | 3266 |
| 228 | 20250410 | 151600 | 50278465850 | 38800 | 38750 | 38800 | 38750 | 1829 |
| 229 | 20250410 | 151500 | 50207578250 | 38800 | 38775 | 38800 | 38750 | 2798 |
| 230 | 20250410 | 151400 | 50099060650 | 38750 | 38750 | 38800 | 38750 | 1585 |
| 231 | 20250410 | 151300 | 50037607950 | 38750 | 38800 | 38800 | 38750 | 1194 |
| 232 | 20250410 | 151200 | 49991304750 | 38800 | 38800 | 38850 | 38750 | 2865 |
| 233 | 20250410 | 151100 | 49880224600 | 38800 | 38800 | 38850 | 38800 | 1249 |
| 234 | 20250410 | 151000 | 49831752250 | 38800 | 38800 | 38850 | 38750 | 3423 |
| 235 | 20250410 | 150900 | 49698915200 | 38800 | 38800 | 38850 | 38800 | 2209 |
| 236 | 20250410 | 150800 | 49613163800 | 38800 | 38850 | 38850 | 38800 | 2596 |
| 237 | 20250410 | 150700 | 49512366050 | 38800 | 38800 | 38850 | 38800 | 2210 |
| 238 | 20250410 | 150600 | 49426592450 | 38800 | 38850 | 38900 | 38800 | 4238 |
| 239 | 20250410 | 150500 | 49261993600 | 38850 | 38850 | 38900 | 38850 | 1934 |
| 240 | 20250410 | 150400 | 49186801700 | 38900 | 38900 | 38900 | 38850 | 1446 |
| 241 | 20250410 | 150300 | 49130565375 | 38850 | 38900 | 38950 | 38850 | 1487 |
| 242 | 20250410 | 150200 | 49072738975 | 38900 | 38900 | 38950 | 38900 | 2049 |
| 243 | 20250410 | 150100 | 48993022725 | 38900 | 38850 | 38900 | 38850 | 3860 |
| 244 | 20250410 | 150000 | 48842909875 | 38900 | 38925 | 38950 | 38850 | 5656 |
| 245 | 20250410 | 145900 | 48622780000 | 38900 | 38875 | 38950 | 38850 | 9039 |
| 246 | 20250410 | 145800 | 48271161725 | 38900 | 38875 | 38900 | 38875 | 2456 |
| 247 | 20250410 | 145700 | 48175636000 | 38900 | 38825 | 38900 | 38800 | 6646 |
| 248 | 20250410 | 145600 | 47917466775 | 38825 | 38850 | 38850 | 38800 | 1630 |
| 249 | 20250410 | 145500 | 47854168900 | 38850 | 38875 | 38900 | 38800 | 2308 |
| 250 | 20250410 | 145400 | 47764517825 | 38875 | 38900 | 38900 | 38850 | 1507 |
| 251 | 20250410 | 145300 | 47705938475 | 38875 | 38850 | 38900 | 38850 | 2949 |
| 252 | 20250410 | 145200 | 47591343375 | 38850 | 38900 | 38900 | 38850 | 2855 |
| 253 | 20250410 | 145100 | 47480388875 | 38900 | 38825 | 38900 | 38825 | 8494 |
| 254 | 20250410 | 145000 | 47150345425 | 38825 | 38825 | 38850 | 38800 | 1305 |
| 255 | 20250410 | 144900 | 47099673400 | 38850 | 38775 | 38850 | 38775 | 6145 |
| 256 | 20250410 | 144800 | 46861153475 | 38800 | 38750 | 38800 | 38750 | 2306 |
| 257 | 20250410 | 144700 | 46771718275 | 38750 | 38800 | 38800 | 38750 | 2439 |
| 258 | 20250410 | 144600 | 46677126525 | 38800 | 38775 | 38800 | 38750 | 2520 |
| 259 | 20250410 | 144500 | 46579402000 | 38775 | 38800 | 38800 | 38750 | 1369 |
| 260 | 20250410 | 144400 | 46526309425 | 38775 | 38800 | 38800 | 38775 | 2027 |
| 261 | 20250410 | 144300 | 46447673750 | 38775 | 38775 | 38800 | 38750 | 788 |
| 262 | 20250410 | 144200 | 46417118200 | 38775 | 38700 | 38800 | 38700 | 6404 |
| 263 | 20250410 | 144100 | 46168958125 | 38725 | 38700 | 38750 | 38700 | 10554 |
| 264 | 20250410 | 144000 | 45760130850 | 38725 | 38725 | 38750 | 38700 | 2494 |
| 265 | 20250410 | 143900 | 45663584600 | 38700 | 38700 | 38725 | 38700 | 2344 |
| 266 | 20250410 | 143800 | 45572847525 | 38700 | 38725 | 38750 | 38700 | 2403 |
| 267 | 20250410 | 143700 | 45479824950 | 38725 | 38725 | 38750 | 38700 | 1447 |
| 268 | 20250410 | 143600 | 45423805050 | 38700 | 38750 | 38775 | 38700 | 8437 |
| 269 | 20250410 | 143500 | 45096912700 | 38750 | 38775 | 38775 | 38750 | 1313 |
| 270 | 20250410 | 143400 | 45046018275 | 38775 | 38775 | 38800 | 38750 | 1944 |
| 271 | 20250410 | 143300 | 44970655025 | 38775 | 38725 | 38850 | 38700 | 13635 |
| 272 | 20250410 | 143200 | 44441324150 | 38725 | 38700 | 38800 | 38650 | 10186 |
| 273 | 20250410 | 143100 | 44046740300 | 38700 | 38700 | 38700 | 38650 | 3166 |
| 274 | 20250410 | 143000 | 43924239950 | 38675 | 38725 | 38725 | 38650 | 3692 |
| 275 | 20250410 | 142900 | 43781374900 | 38725 | 38700 | 38725 | 38700 | 1509 |
| 276 | 20250410 | 142800 | 43722963900 | 38725 | 38700 | 38800 | 38700 | 7854 |
| 277 | 20250410 | 142700 | 43418624400 | 38725 | 38700 | 38750 | 38700 | 1134 |
| 278 | 20250410 | 142600 | 43374728925 | 38700 | 38700 | 38725 | 38700 | 1387 |
| 279 | 20250410 | 142500 | 43321041600 | 38700 | 38700 | 38725 | 38700 | 795 |
| 280 | 20250410 | 142400 | 43290271025 | 38700 | 38700 | 38750 | 38700 | 4776 |
| 281 | 20250410 | 142300 | 43105284950 | 38750 | 38700 | 38750 | 38700 | 1060 |
| 282 | 20250410 | 142200 | 43064241450 | 38700 | 38725 | 38750 | 38700 | 1739 |
| 283 | 20250410 | 142100 | 42996873075 | 38725 | 38725 | 38750 | 38700 | 9986 |
| 284 | 20250410 | 142000 | 42609972250 | 38700 | 38725 | 38750 | 38700 | 2240 |
| 285 | 20250410 | 141900 | 42523222825 | 38700 | 38700 | 38750 | 38700 | 4291 |
| 286 | 20250410 | 141800 | 42357054300 | 38750 | 38700 | 38750 | 38700 | 2914 |
| 287 | 20250410 | 141700 | 42244173900 | 38700 | 38700 | 38750 | 38700 | 1033 |
| 288 | 20250410 | 141600 | 42204192250 | 38700 | 38700 | 38750 | 38700 | 980 |
| 289 | 20250410 | 141500 | 42166264900 | 38700 | 38700 | 38750 | 38700 | 1148 |
| 290 | 20250410 | 141400 | 42121827350 | 38700 | 38700 | 38750 | 38700 | 1158 |
| 291 | 20250410 | 141300 | 42076999200 | 38700 | 38700 | 38750 | 38700 | 1223 |
| 292 | 20250410 | 141200 | 42029646950 | 38700 | 38700 | 38750 | 38700 | 1673 |
| 293 | 20250410 | 141100 | 41964882350 | 38750 | 38700 | 38750 | 38700 | 1516 |
| 294 | 20250410 | 141000 | 41906190600 | 38700 | 38750 | 38750 | 38700 | 624 |
| 295 | 20250410 | 140900 | 41882039400 | 38700 | 38700 | 38750 | 38700 | 2277 |
| 296 | 20250410 | 140800 | 41793906100 | 38750 | 38700 | 38750 | 38700 | 5135 |
| 297 | 20250410 | 140700 | 41595123450 | 38700 | 38650 | 38700 | 38650 | 719 |
| 298 | 20250410 | 140600 | 41567325350 | 38650 | 38650 | 38700 | 38650 | 560 |
| 299 | 20250410 | 140500 | 41545674900 | 38700 | 38650 | 38750 | 38650 | 3347 |
| 300 | 20250410 | 140400 | 41416175675 | 38700 | 38750 | 38750 | 38650 | 1664 |
| 301 | 20250410 | 140300 | 41351774925 | 38750 | 38700 | 38750 | 38700 | 1820 |
| 302 | 20250410 | 140200 | 41281302975 | 38700 | 38650 | 38750 | 38650 | 5563 |
| 303 | 20250410 | 140100 | 41065998175 | 38650 | 38650 | 38700 | 38650 | 2079 |
| 304 | 20250410 | 140000 | 40985624625 | 38650 | 38650 | 38700 | 38650 | 1845 |
| 305 | 20250410 | 135900 | 40914300525 | 38650 | 38700 | 38700 | 38650 | 4525 |
| 306 | 20250410 | 135800 | 40739397575 | 38700 | 38650 | 38700 | 38650 | 3127 |
| 307 | 20250410 | 135700 | 40618442825 | 38700 | 38700 | 38700 | 38650 | 2059 |
| 308 | 20250410 | 135600 | 40538812025 | 38700 | 38750 | 38750 | 38650 | 2324 |
| 309 | 20250410 | 135500 | 40448884925 | 38700 | 38700 | 38750 | 38700 | 1804 |
| 310 | 20250410 | 135400 | 40379058825 | 38750 | 38700 | 38750 | 38700 | 1093 |
| 311 | 20250410 | 135300 | 40336748375 | 38700 | 38750 | 38750 | 38700 | 1613 |
| 312 | 20250410 | 135200 | 40274309725 | 38700 | 38700 | 38750 | 38650 | 4870 |
| 313 | 20250410 | 135100 | 40085881725 | 38700 | 38700 | 38750 | 38650 | 2771 |
| 314 | 20250410 | 135000 | 39978680425 | 38700 | 38700 | 38750 | 38700 | 1297 |
| 315 | 20250410 | 134900 | 39928471975 | 38700 | 38700 | 38750 | 38700 | 994 |
| 316 | 20250410 | 134800 | 39889993925 | 38700 | 38700 | 38750 | 38700 | 1561 |
| 317 | 20250410 | 134700 | 39829566075 | 38750 | 38650 | 38750 | 38600 | 5942 |
| 318 | 20250410 | 134600 | 39599736275 | 38650 | 38600 | 38650 | 38600 | 657 |
| 319 | 20250410 | 134500 | 39574372275 | 38600 | 38600 | 38650 | 38550 | 5540 |
| 320 | 20250410 | 134400 | 39360490200 | 38600 | 38600 | 38650 | 38600 | 1288 |
| 321 | 20250410 | 134300 | 39310745800 | 38600 | 38600 | 38700 | 38550 | 10678 |
| 322 | 20250410 | 134200 | 38898076400 | 38650 | 38550 | 38650 | 38550 | 3804 |
| 323 | 20250410 | 134100 | 38751274650 | 38600 | 38600 | 38625 | 38550 | 2658 |
| 324 | 20250410 | 134000 | 38648731475 | 38600 | 38600 | 38650 | 38600 | 6784 |
| 325 | 20250410 | 133900 | 38386826575 | 38650 | 38600 | 38700 | 38600 | 2759 |
| 326 | 20250410 | 133800 | 38280214025 | 38600 | 38650 | 38700 | 38600 | 7508 |
| 327 | 20250410 | 133700 | 37990104275 | 38650 | 38650 | 38700 | 38650 | 1613 |
| 328 | 20250410 | 133600 | 37927735075 | 38700 | 38650 | 38700 | 38600 | 4710 |
| 329 | 20250410 | 133500 | 37745635400 | 38700 | 38650 | 38700 | 38600 | 6963 |
| 330 | 20250410 | 133400 | 37476431450 | 38650 | 38700 | 38750 | 38650 | 2298 |
| 331 | 20250410 | 133300 | 37387525875 | 38700 | 38700 | 38750 | 38700 | 811 |
| 332 | 20250410 | 133200 | 37356129875 | 38750 | 38700 | 38750 | 38700 | 2468 |
| 333 | 20250410 | 133100 | 37260575100 | 38750 | 38750 | 38800 | 38700 | 4209 |
| 334 | 20250410 | 133000 | 37097462500 | 38750 | 38750 | 38800 | 38750 | 854 |
| 335 | 20250410 | 132900 | 37064360750 | 38750 | 38750 | 38800 | 38750 | 1281 |
| 336 | 20250410 | 132800 | 37014684250 | 38750 | 38800 | 38850 | 38750 | 4985 |
| 337 | 20250410 | 132700 | 36821296225 | 38800 | 38850 | 38850 | 38800 | 1180 |
| 338 | 20250410 | 132600 | 36775483525 | 38850 | 38750 | 38850 | 38750 | 3648 |
| 339 | 20250410 | 132500 | 36633940825 | 38800 | 38750 | 38800 | 38750 | 1100 |
| 340 | 20250410 | 132400 | 36591295775 | 38800 | 38750 | 38800 | 38750 | 1093 |
| 341 | 20250410 | 132300 | 36548921525 | 38800 | 38800 | 38850 | 38750 | 1191 |
| 342 | 20250410 | 132200 | 36502725625 | 38850 | 38800 | 38850 | 38800 | 438 |
| 343 | 20250410 | 132100 | 36485722225 | 38800 | 38800 | 38850 | 38800 | 1282 |
| 344 | 20250410 | 132000 | 36435970775 | 38800 | 38800 | 38850 | 38750 | 2024 |
| 345 | 20250410 | 131900 | 36357439975 | 38800 | 38750 | 38850 | 38750 | 1408 |
| 346 | 20250410 | 131800 | 36302815975 | 38750 | 38750 | 38800 | 38750 | 1942 |
| 347 | 20250410 | 131700 | 36227507075 | 38800 | 38750 | 38800 | 38750 | 483 |
| 348 | 20250410 | 131600 | 36208777375 | 38750 | 38800 | 38800 | 38750 | 787 |
| 349 | 20250410 | 131500 | 36178249125 | 38800 | 38800 | 38850 | 38750 | 6499 |
| 350 | 20250410 | 131400 | 35926050425 | 38750 | 38800 | 38800 | 38750 | 469 |
| 351 | 20250410 | 131300 | 35907872725 | 38750 | 38750 | 38800 | 38750 | 558 |
| 352 | 20250410 | 131200 | 35886231475 | 38800 | 38750 | 38800 | 38750 | 357 |
| 353 | 20250410 | 131100 | 35872391125 | 38800 | 38850 | 38850 | 38750 | 1046 |
| 354 | 20250410 | 131000 | 35831826275 | 38850 | 38700 | 38850 | 38700 | 4432 |
| 355 | 20250410 | 130900 | 35659999825 | 38750 | 38700 | 38750 | 38700 | 485 |
| 356 | 20250410 | 130800 | 35641220950 | 38700 | 38800 | 38800 | 38700 | 1745 |
| 357 | 20250410 | 130700 | 35573623100 | 38750 | 38650 | 38800 | 38650 | 7140 |
| 358 | 20250410 | 130600 | 35296926550 | 38700 | 38650 | 38700 | 38650 | 4774 |
| 359 | 20250410 | 130500 | 35112239650 | 38700 | 38700 | 38750 | 38650 | 3168 |
| 360 | 20250410 | 130400 | 34989719700 | 38700 | 38700 | 38750 | 38700 | 756 |
| 361 | 20250410 | 130300 | 34960459500 | 38700 | 38700 | 38750 | 38700 | 450 |
| 362 | 20250410 | 130200 | 34943043700 | 38750 | 38750 | 38750 | 38700 | 828 |
| 363 | 20250410 | 130100 | 34910981000 | 38700 | 38700 | 38750 | 38700 | 909 |
| 364 | 20250410 | 130000 | 34875798150 | 38700 | 38750 | 38750 | 38700 | 673 |
| 365 | 20250410 | 125900 | 34849751750 | 38700 | 38700 | 38750 | 38700 | 606 |
| 366 | 20250410 | 125800 | 34826293600 | 38700 | 38700 | 38750 | 38700 | 1479 |
| 367 | 20250410 | 125700 | 34769046350 | 38700 | 38750 | 38750 | 38700 | 386 |
| 368 | 20250410 | 125600 | 34754105700 | 38700 | 38700 | 38750 | 38700 | 293 |
| 369 | 20250410 | 125500 | 34742764250 | 38700 | 38750 | 38800 | 38700 | 1709 |
| 370 | 20250410 | 125400 | 34676540300 | 38750 | 38700 | 38800 | 38700 | 2934 |
| 371 | 20250410 | 125300 | 34562837000 | 38700 | 38700 | 38750 | 38700 | 2250 |
| 372 | 20250410 | 125200 | 34475761400 | 38700 | 38750 | 38800 | 38700 | 1349 |
| 373 | 20250410 | 125100 | 34423496300 | 38750 | 38700 | 38750 | 38700 | 756 |
| 374 | 20250410 | 125000 | 34394219700 | 38700 | 38700 | 38750 | 38700 | 1616 |
| 375 | 20250410 | 124900 | 34331618050 | 38700 | 38750 | 38750 | 38700 | 621 |
| 376 | 20250410 | 124800 | 34307583350 | 38750 | 38700 | 38750 | 38650 | 602 |
| 377 | 20250410 | 124700 | 34284285750 | 38700 | 38750 | 38800 | 38700 | 3702 |
| 378 | 20250410 | 124600 | 34140893250 | 38800 | 38750 | 38850 | 38750 | 3199 |
| 379 | 20250410 | 124500 | 34016786500 | 38750 | 38700 | 38800 | 38700 | 2227 |
| 380 | 20250410 | 124400 | 33930477850 | 38700 | 38700 | 38750 | 38650 | 2876 |
| 381 | 20250410 | 124300 | 33819184250 | 38750 | 38750 | 38750 | 38700 | 1021 |
| 382 | 20250410 | 124200 | 33779640050 | 38700 | 38750 | 38750 | 38700 | 440 |
| 383 | 20250410 | 124100 | 33762596500 | 38700 | 38700 | 38750 | 38700 | 1003 |
| 384 | 20250410 | 124000 | 33723752050 | 38750 | 38750 | 38750 | 38700 | 359 |
| 385 | 20250410 | 123900 | 33709856550 | 38700 | 38700 | 38750 | 38650 | 3883 |
| 386 | 20250410 | 123800 | 33559665450 | 38650 | 38650 | 38700 | 38650 | 2371 |
| 387 | 20250410 | 123700 | 33468022325 | 38650 | 38650 | 38700 | 38650 | 1260 |
| 388 | 20250410 | 123600 | 33419283825 | 38700 | 38700 | 38700 | 38600 | 17347 |
| 389 | 20250410 | 123500 | 32748301925 | 38700 | 38750 | 38750 | 38700 | 230 |
| 390 | 20250410 | 123400 | 32739398025 | 38750 | 38750 | 38750 | 38700 | 3114 |
| 391 | 20250410 | 123300 | 32618777800 | 38700 | 38750 | 38800 | 38700 | 2736 |
| 392 | 20250410 | 123200 | 32512765100 | 38750 | 38850 | 38850 | 38750 | 975 |
| 393 | 20250410 | 123100 | 32474949900 | 38850 | 38800 | 38850 | 38800 | 607 |
| 394 | 20250410 | 123000 | 32451396900 | 38800 | 38850 | 38900 | 38800 | 3086 |
| 395 | 20250410 | 122900 | 32331552450 | 38850 | 38850 | 38900 | 38850 | 3504 |
| 396 | 20250410 | 122800 | 32195398900 | 38900 | 38850 | 38900 | 38850 | 945 |
| 397 | 20250410 | 122700 | 32158684300 | 38850 | 38850 | 38900 | 38850 | 2017 |
| 398 | 20250410 | 122600 | 32080322600 | 38850 | 38850 | 38900 | 38850 | 1069 |
| 399 | 20250410 | 122500 | 32038790075 | 38850 | 38850 | 38900 | 38850 | 3813 |
| 400 | 20250410 | 122400 | 31890653625 | 38900 | 38900 | 38900 | 38850 | 1521 |
| 401 | 20250410 | 122300 | 31831548525 | 38850 | 38850 | 38900 | 38850 | 2454 |
| 402 | 20250410 | 122200 | 31736207075 | 38850 | 38850 | 38900 | 38850 | 1870 |
| 403 | 20250410 | 122100 | 31663555525 | 38900 | 38850 | 38900 | 38850 | 832 |
| 404 | 20250410 | 122000 | 31631230575 | 38850 | 38850 | 38900 | 38850 | 1772 |
| 405 | 20250410 | 121900 | 31562380275 | 38850 | 38850 | 38900 | 38850 | 939 |
| 406 | 20250410 | 121800 | 31525886500 | 38850 | 38900 | 38900 | 38850 | 546 |
| 407 | 20250410 | 121700 | 31504663700 | 38850 | 38900 | 38900 | 38850 | 677 |
| 408 | 20250410 | 121600 | 31478359625 | 38900 | 38850 | 38900 | 38850 | 1482 |
| 409 | 20250410 | 121500 | 31420779225 | 38850 | 38850 | 38900 | 38850 | 410 |
| 410 | 20250410 | 121400 | 31404848725 | 38850 | 38850 | 38900 | 38850 | 1148 |
| 411 | 20250410 | 121300 | 31360236975 | 38900 | 38850 | 38900 | 38850 | 910 |
| 412 | 20250410 | 121200 | 31324880300 | 38850 | 38900 | 38900 | 38850 | 451 |
| 413 | 20250410 | 121100 | 31307358200 | 38850 | 38850 | 38900 | 38850 | 764 |
| 414 | 20250410 | 121000 | 31277672200 | 38900 | 38900 | 38900 | 38850 | 673 |
| 415 | 20250410 | 120900 | 31251520750 | 38900 | 38875 | 38900 | 38850 | 574 |
| 416 | 20250410 | 120800 | 31229211050 | 38900 | 38900 | 38900 | 38850 | 2074 |
| 417 | 20250410 | 120700 | 31148548050 | 38850 | 38875 | 38900 | 38850 | 2805 |
| 418 | 20250410 | 120600 | 31039464650 | 38900 | 38850 | 38900 | 38850 | 2006 |
| 419 | 20250410 | 120500 | 30961468800 | 38900 | 38850 | 38900 | 38825 | 2670 |
| 420 | 20250410 | 120400 | 30857699300 | 38850 | 38850 | 38900 | 38850 | 1696 |
| 421 | 20250410 | 120300 | 30791805400 | 38850 | 38900 | 38900 | 38850 | 1168 |
| 422 | 20250410 | 120200 | 30746416700 | 38850 | 38900 | 38900 | 38850 | 656 |
| 423 | 20250410 | 120100 | 30720929600 | 38850 | 38850 | 38900 | 38850 | 343 |
| 424 | 20250410 | 120000 | 30707600350 | 38900 | 38850 | 38900 | 38850 | 1590 |
| 425 | 20250410 | 115900 | 30645811950 | 38900 | 38900 | 38900 | 38850 | 1650 |
| 426 | 20250410 | 115800 | 30581674100 | 38900 | 38850 | 38900 | 38850 | 1780 |
| 427 | 20250410 | 115700 | 30512475400 | 38900 | 38850 | 38900 | 38850 | 2007 |
| 428 | 20250410 | 115600 | 30434449350 | 38900 | 38850 | 38900 | 38850 | 1117 |
| 429 | 20250410 | 115500 | 30391050550 | 38850 | 38850 | 38900 | 38850 | 2097 |
| 430 | 20250410 | 115400 | 30309578100 | 38900 | 38900 | 38900 | 38850 | 620 |
| 431 | 20250410 | 115300 | 30285481450 | 38850 | 38850 | 38900 | 38850 | 445 |
| 432 | 20250410 | 115200 | 30268184150 | 38850 | 38850 | 38900 | 38850 | 1327 |
| 433 | 20250410 | 115100 | 30216628900 | 38850 | 38800 | 38875 | 38800 | 1625 |
| 434 | 20250410 | 115000 | 30153502700 | 38800 | 38850 | 38900 | 38800 | 2603 |
| 435 | 20250410 | 114900 | 30052397050 | 38800 | 38850 | 38850 | 38800 | 781 |
| 436 | 20250410 | 114800 | 30022072700 | 38850 | 38850 | 38850 | 38800 | 1625 |
| 437 | 20250410 | 114700 | 29958950275 | 38800 | 38850 | 38850 | 38800 | 641 |
| 438 | 20250410 | 114600 | 29934063575 | 38800 | 38850 | 38850 | 38800 | 2269 |
| 439 | 20250410 | 114500 | 29845941825 | 38850 | 38800 | 38850 | 38800 | 3380 |
| 440 | 20250410 | 114400 | 29714778975 | 38850 | 38850 | 38850 | 38800 | 1044 |
| 441 | 20250410 | 114300 | 29674241175 | 38800 | 38850 | 38850 | 38800 | 1631 |
| 442 | 20250410 | 114200 | 29610900675 | 38850 | 38800 | 38850 | 38800 | 2776 |
| 443 | 20250410 | 114100 | 29503078625 | 38800 | 38800 | 38825 | 38800 | 549 |
| 444 | 20250410 | 114000 | 29481775000 | 38800 | 38800 | 38825 | 38800 | 757 |
| 445 | 20250410 | 113900 | 29452401575 | 38800 | 38800 | 38825 | 38800 | 1027 |
| 446 | 20250410 | 113800 | 29412551650 | 38825 | 38800 | 38850 | 38800 | 1129 |
| 447 | 20250410 | 113700 | 29368736450 | 38850 | 38800 | 38850 | 38800 | 1702 |
| 448 | 20250410 | 113600 | 29302676750 | 38800 | 38800 | 38850 | 38800 | 654 |
| 449 | 20250410 | 113500 | 29277297200 | 38800 | 38850 | 38850 | 38800 | 415 |
| 450 | 20250410 | 113400 | 29261181200 | 38800 | 38850 | 38850 | 38800 | 3734 |
| 451 | 20250410 | 113300 | 29116123650 | 38900 | 38900 | 38900 | 38850 | 2465 |
| 452 | 20250410 | 113200 | 29020300150 | 38900 | 38900 | 38900 | 38850 | 1209 |
| 453 | 20250410 | 113100 | 28973274800 | 38900 | 38950 | 38950 | 38850 | 1882 |
| 454 | 20250410 | 113000 | 28900057400 | 38900 | 38850 | 38950 | 38850 | 3960 |
| 455 | 20250410 | 112900 | 28746017050 | 38850 | 38900 | 38900 | 38850 | 633 |
| 456 | 20250410 | 112800 | 28721413075 | 38900 | 38950 | 38950 | 38850 | 4396 |
| 457 | 20250410 | 112700 | 28550406375 | 38900 | 38950 | 39000 | 38900 | 5568 |
| 458 | 20250410 | 112600 | 28333537825 | 38900 | 38900 | 38950 | 38900 | 604 |
| 459 | 20250410 | 112500 | 28310038825 | 38950 | 38950 | 39000 | 38900 | 914 |
| 460 | 20250410 | 112400 | 28274442475 | 39000 | 38950 | 39000 | 38900 | 770 |
| 461 | 20250410 | 112300 | 28244449575 | 38950 | 38900 | 38950 | 38900 | 1597 |
| 462 | 20250410 | 112200 | 28182266775 | 38950 | 39000 | 39000 | 38900 | 1910 |
| 463 | 20250410 | 112100 | 28107852525 | 39000 | 38950 | 39050 | 38950 | 13167 |
| 464 | 20250410 | 112000 | 27594308525 | 39000 | 38900 | 39000 | 38850 | 5969 |
| 465 | 20250410 | 111900 | 27361951625 | 38850 | 38850 | 38900 | 38850 | 1103 |
| 466 | 20250410 | 111800 | 27319077975 | 38850 | 38850 | 38900 | 38850 | 1388 |
| 467 | 20250410 | 111700 | 27265102525 | 38850 | 38750 | 38900 | 38750 | 5697 |
| 468 | 20250410 | 111600 | 27044003875 | 38750 | 38800 | 38800 | 38750 | 392 |
| 469 | 20250410 | 111500 | 27028810675 | 38800 | 38750 | 38800 | 38750 | 560 |
| 470 | 20250410 | 111400 | 27007088725 | 38750 | 38750 | 38800 | 38750 | 825 |
| 471 | 20250410 | 111300 | 26975096425 | 38750 | 38800 | 38800 | 38750 | 671 |
| 472 | 20250410 | 111200 | 26949076775 | 38750 | 38750 | 38800 | 38750 | 559 |
| 473 | 20250410 | 111100 | 26927406725 | 38750 | 38700 | 38800 | 38700 | 897 |
| 474 | 20250410 | 111000 | 26892646725 | 38750 | 38750 | 38750 | 38700 | 893 |
| 475 | 20250410 | 110900 | 26858059725 | 38750 | 38700 | 38750 | 38700 | 1148 |
| 476 | 20250410 | 110800 | 26813601525 | 38700 | 38800 | 38800 | 38700 | 1609 |
| 477 | 20250410 | 110700 | 26751230125 | 38800 | 38800 | 38800 | 38750 | 1261 |
| 478 | 20250410 | 110600 | 26702308275 | 38750 | 38800 | 38800 | 38750 | 2289 |
| 479 | 20250410 | 110500 | 26613546525 | 38850 | 38850 | 38900 | 38800 | 1477 |
| 480 | 20250410 | 110400 | 26556187275 | 38900 | 38950 | 38950 | 38850 | 2910 |
| 481 | 20250410 | 110300 | 26443023525 | 38950 | 38950 | 38950 | 38900 | 355 |
| 482 | 20250410 | 110200 | 26429210375 | 38900 | 38850 | 38950 | 38850 | 4061 |
| 483 | 20250410 | 110100 | 26271255825 | 38900 | 38850 | 38900 | 38850 | 3057 |
| 484 | 20250410 | 110000 | 26152425775 | 38850 | 38750 | 38900 | 38750 | 11082 |
| 485 | 20250410 | 105900 | 25722278825 | 38750 | 38750 | 38800 | 38750 | 979 |
| 486 | 20250410 | 105800 | 25684324625 | 38750 | 38750 | 38800 | 38750 | 902 |
| 487 | 20250410 | 105700 | 25649348025 | 38750 | 38750 | 38800 | 38700 | 1229 |
| 488 | 20250410 | 105600 | 25601724125 | 38750 | 38750 | 38850 | 38700 | 6368 |
| 489 | 20250410 | 105500 | 25354712325 | 38750 | 38700 | 38800 | 38700 | 1954 |
| 490 | 20250410 | 105400 | 25279004500 | 38700 | 38700 | 38800 | 38650 | 6899 |
| 491 | 20250410 | 105300 | 25011800550 | 38700 | 38700 | 38700 | 38650 | 973 |
| 492 | 20250410 | 105200 | 24974173150 | 38700 | 38700 | 38700 | 38650 | 1182 |
| 493 | 20250410 | 105100 | 24928472900 | 38700 | 38700 | 38700 | 38650 | 1637 |
| 494 | 20250410 | 105000 | 24865137300 | 38750 | 38650 | 38750 | 38650 | 2961 |
| 495 | 20250410 | 104900 | 24750575300 | 38650 | 38650 | 38700 | 38650 | 1779 |
| 496 | 20250410 | 104800 | 24681784700 | 38700 | 38650 | 38700 | 38600 | 1068 |
| 497 | 20250410 | 104700 | 24640507550 | 38600 | 38650 | 38700 | 38600 | 1692 |
| 498 | 20250410 | 104600 | 24575110575 | 38700 | 38600 | 38700 | 38600 | 1274 |
| 499 | 20250410 | 104500 | 24525877975 | 38650 | 38650 | 38650 | 38600 | 1700 |
| 500 | 20250410 | 104400 | 24460200575 | 38600 | 38600 | 38650 | 38600 | 1345 |
| 501 | 20250410 | 104300 | 24408234025 | 38600 | 38600 | 38650 | 38600 | 1283 |
| 502 | 20250410 | 104200 | 24358664625 | 38600 | 38650 | 38700 | 38600 | 1840 |
| 503 | 20250410 | 104100 | 24287575725 | 38600 | 38600 | 38650 | 38600 | 1122 |
| 504 | 20250410 | 104000 | 24244231325 | 38700 | 38650 | 38700 | 38600 | 2976 |
| 505 | 20250410 | 103900 | 24129220025 | 38650 | 38600 | 38650 | 38600 | 811 |
| 506 | 20250410 | 103800 | 24097905975 | 38650 | 38650 | 38700 | 38600 | 1027 |
| 507 | 20250410 | 103700 | 24058225025 | 38650 | 38600 | 38700 | 38600 | 2398 |
| 508 | 20250410 | 103600 | 23965569325 | 38650 | 38650 | 38700 | 38600 | 587 |
| 509 | 20250410 | 103500 | 23942884825 | 38700 | 38750 | 38750 | 38600 | 3951 |
| 510 | 20250410 | 103400 | 23790087075 | 38700 | 38700 | 38750 | 38700 | 477 |
| 511 | 20250410 | 103300 | 23771625650 | 38700 | 38650 | 38750 | 38650 | 1148 |
| 512 | 20250410 | 103200 | 23727209800 | 38700 | 38700 | 38750 | 38650 | 2512 |
| 513 | 20250410 | 103100 | 23629999800 | 38725 | 38700 | 38750 | 38650 | 788 |
| 514 | 20250410 | 103000 | 23599500475 | 38650 | 38700 | 38750 | 38650 | 1949 |
| 515 | 20250410 | 102900 | 23524065675 | 38750 | 38700 | 38750 | 38700 | 540 |
| 516 | 20250410 | 102800 | 23503166175 | 38700 | 38700 | 38750 | 38650 | 1324 |
| 517 | 20250410 | 102700 | 23451926125 | 38700 | 38650 | 38750 | 38600 | 3507 |
| 518 | 20250410 | 102600 | 23316265750 | 38650 | 38700 | 38700 | 38600 | 1401 |
| 519 | 20250410 | 102500 | 23262145750 | 38700 | 38650 | 38700 | 38600 | 1951 |
| 520 | 20250410 | 102400 | 23186762025 | 38600 | 38650 | 38650 | 38600 | 2469 |
| 521 | 20250410 | 102300 | 23091398925 | 38600 | 38600 | 38650 | 38600 | 1214 |
| 522 | 20250410 | 102200 | 23044528125 | 38650 | 38550 | 38650 | 38550 | 1676 |
| 523 | 20250410 | 102100 | 22979856475 | 38600 | 38600 | 38600 | 38550 | 1128 |
| 524 | 20250410 | 102000 | 22936350275 | 38600 | 38550 | 38650 | 38550 | 3384 |
| 525 | 20250410 | 101900 | 22805698225 | 38600 | 38550 | 38650 | 38500 | 2379 |
| 526 | 20250410 | 101800 | 22713874275 | 38550 | 38550 | 38600 | 38500 | 1090 |
| 527 | 20250410 | 101700 | 22671876025 | 38550 | 38550 | 38600 | 38500 | 1369 |
| 528 | 20250410 | 101600 | 22619117550 | 38550 | 38550 | 38600 | 38500 | 2839 |
| 529 | 20250410 | 101500 | 22509690150 | 38550 | 38550 | 38650 | 38550 | 6349 |
| 530 | 20250410 | 101400 | 22264728400 | 38500 | 38550 | 38550 | 38500 | 2145 |
| 531 | 20250410 | 101300 | 22182134350 | 38550 | 38550 | 38550 | 38500 | 1461 |
| 532 | 20250410 | 101200 | 22125872350 | 38500 | 38600 | 38625 | 38500 | 7926 |
| 533 | 20250410 | 101100 | 21820414800 | 38600 | 38600 | 38650 | 38600 | 801 |
| 534 | 20250410 | 101000 | 21789494500 | 38600 | 38625 | 38700 | 38600 | 3136 |
| 535 | 20250410 | 100900 | 21668374000 | 38625 | 38600 | 38700 | 38600 | 5632 |
| 536 | 20250410 | 100800 | 21450698425 | 38650 | 38650 | 38650 | 38600 | 1203 |
| 537 | 20250410 | 100700 | 21404230225 | 38650 | 38700 | 38700 | 38600 | 1786 |
| 538 | 20250410 | 100600 | 21335176375 | 38600 | 38600 | 38650 | 38600 | 2559 |
| 539 | 20250410 | 100500 | 21236322275 | 38600 | 38725 | 38750 | 38600 | 2611 |
| 540 | 20250410 | 100400 | 21135391275 | 38750 | 38800 | 38800 | 38700 | 2205 |
| 541 | 20250410 | 100300 | 21049944675 | 38800 | 38850 | 38900 | 38800 | 6934 |
| 542 | 20250410 | 100200 | 20780784075 | 38800 | 38800 | 38850 | 38800 | 4089 |
| 543 | 20250410 | 100100 | 20622015525 | 38850 | 38650 | 38850 | 38650 | 14115 |
| 544 | 20250410 | 100000 | 20075020575 | 38650 | 38600 | 38650 | 38600 | 5971 |
| 545 | 20250410 | 095900 | 19844265075 | 38600 | 38550 | 38650 | 38550 | 1979 |
| 546 | 20250410 | 095800 | 19767905000 | 38550 | 38600 | 38650 | 38550 | 1519 |
| 547 | 20250410 | 095700 | 19709294775 | 38650 | 38550 | 38650 | 38550 | 3430 |
| 548 | 20250410 | 095600 | 19576894025 | 38600 | 38600 | 38650 | 38550 | 1849 |
| 549 | 20250410 | 095500 | 19505538375 | 38600 | 38600 | 38650 | 38550 | 3023 |
| 550 | 20250410 | 095400 | 19388826325 | 38600 | 38600 | 38650 | 38600 | 4131 |
| 551 | 20250410 | 095300 | 19229240925 | 38600 | 38500 | 38650 | 38500 | 4821 |
| 552 | 20250410 | 095200 | 19043190575 | 38500 | 38500 | 38550 | 38500 | 2060 |
| 553 | 20250410 | 095100 | 18963880425 | 38550 | 38550 | 38550 | 38500 | 1657 |
| 554 | 20250410 | 095000 | 18900054475 | 38550 | 38500 | 38550 | 38450 | 3989 |
| 555 | 20250410 | 094900 | 18746480375 | 38450 | 38600 | 38600 | 38450 | 3398 |
| 556 | 20250410 | 094800 | 18615564825 | 38600 | 38500 | 38650 | 38450 | 6774 |
| 557 | 20250410 | 094700 | 18354454350 | 38450 | 38450 | 38500 | 38450 | 1013 |
| 558 | 20250410 | 094600 | 18315495250 | 38450 | 38550 | 38550 | 38450 | 2017 |
| 559 | 20250410 | 094500 | 18237895550 | 38500 | 38400 | 38550 | 38400 | 6879 |
| 560 | 20250410 | 094400 | 17973197200 | 38400 | 38400 | 38450 | 38400 | 1831 |
| 561 | 20250410 | 094300 | 17902881850 | 38450 | 38400 | 38450 | 38300 | 7558 |
| 562 | 20250410 | 094200 | 17612858150 | 38400 | 38350 | 38450 | 38300 | 4437 |
| 563 | 20250410 | 094100 | 17442406650 | 38300 | 38300 | 38400 | 38300 | 6399 |
| 564 | 20250410 | 094000 | 17196962850 | 38300 | 38250 | 38350 | 38250 | 4206 |
| 565 | 20250410 | 093900 | 17035871850 | 38250 | 38250 | 38300 | 38200 | 4207 |
| 566 | 20250410 | 093800 | 16874960750 | 38250 | 38250 | 38250 | 38200 | 4129 |
| 567 | 20250410 | 093700 | 16717223600 | 38250 | 38200 | 38250 | 38200 | 3793 |
| 568 | 20250410 | 093600 | 16572179575 | 38250 | 38250 | 38300 | 38200 | 7329 |
| 569 | 20250410 | 093500 | 16292051325 | 38200 | 38350 | 38375 | 38200 | 17782 |
| 570 | 20250410 | 093400 | 15611453025 | 38350 | 38500 | 38500 | 38350 | 19813 |
| 571 | 20250410 | 093300 | 14850619525 | 38450 | 38450 | 38500 | 38450 | 2599 |
| 572 | 20250410 | 093200 | 14750683825 | 38450 | 38550 | 38550 | 38400 | 3551 |
| 573 | 20250410 | 093100 | 14614050875 | 38550 | 38600 | 38600 | 38450 | 8361 |
| 574 | 20250410 | 093000 | 14291978450 | 38600 | 38600 | 38650 | 38550 | 3342 |
| 575 | 20250410 | 092900 | 14163025925 | 38550 | 38550 | 38650 | 38550 | 3685 |
| 576 | 20250410 | 092800 | 14020911475 | 38600 | 38500 | 38650 | 38450 | 7123 |
| 577 | 20250410 | 092700 | 13746333725 | 38500 | 38600 | 38600 | 38500 | 2914 |
| 578 | 20250410 | 092600 | 13634014525 | 38600 | 38650 | 38650 | 38550 | 5069 |
| 579 | 20250410 | 092500 | 13438311475 | 38650 | 38700 | 38750 | 38650 | 2323 |
| 580 | 20250410 | 092400 | 13348427625 | 38700 | 38700 | 38800 | 38700 | 3647 |
| 581 | 20250410 | 092300 | 13207139025 | 38700 | 38700 | 38750 | 38700 | 4659 |
| 582 | 20250410 | 092200 | 13026755225 | 38700 | 38750 | 38750 | 38650 | 5119 |
| 583 | 20250410 | 092100 | 12828679575 | 38700 | 38750 | 38800 | 38700 | 3599 |
| 584 | 20250410 | 092000 | 12689209300 | 38750 | 38800 | 38850 | 38750 | 3956 |
| 585 | 20250410 | 091900 | 12535841650 | 38800 | 38700 | 38800 | 38650 | 4930 |
| 586 | 20250410 | 091800 | 12344861050 | 38650 | 38800 | 38850 | 38650 | 6779 |
| 587 | 20250410 | 091700 | 12082147100 | 38750 | 38850 | 38900 | 38750 | 4269 |
| 588 | 20250410 | 091600 | 11916453950 | 38850 | 38750 | 38900 | 38700 | 14048 |
| 589 | 20250410 | 091500 | 11371091800 | 38750 | 38700 | 38750 | 38650 | 3789 |
| 590 | 20250410 | 091400 | 11224436850 | 38650 | 38650 | 38700 | 38600 | 4674 |
| 591 | 20250410 | 091300 | 11043801800 | 38650 | 38600 | 38650 | 38600 | 3665 |
| 592 | 20250410 | 091200 | 10902218125 | 38550 | 38450 | 38600 | 38450 | 5378 |
| 593 | 20250410 | 091100 | 10695061150 | 38500 | 38300 | 38600 | 38250 | 22032 |
| 594 | 20250410 | 091000 | 9848641500 | 38300 | 38350 | 38400 | 38300 | 8139 |
| 595 | 20250410 | 090900 | 9536682100 | 38400 | 38550 | 38550 | 38350 | 5003 |
| 596 | 20250410 | 090800 | 9344347000 | 38500 | 38600 | 38600 | 38350 | 16868 |
| 597 | 20250410 | 090700 | 8695132575 | 38600 | 38700 | 38700 | 38550 | 8981 |
| 598 | 20250410 | 090600 | 8348459025 | 38700 | 38800 | 38800 | 38550 | 14732 |
| 599 | 20250410 | 090500 | 7778354000 | 38750 | 38800 | 39000 | 38750 | 30307 |
| 600 | 20250410 | 090400 | 6597636300 | 38800 | 38700 | 38800 | 38700 | 12903 |
| 601 | 20250410 | 090300 | 6097725175 | 38750 | 38900 | 38950 | 38600 | 22494 |
| 602 | 20250410 | 090200 | 5225916500 | 38900 | 39200 | 39200 | 38900 | 28464 |
| 603 | 20250410 | 090100 | 4114156050 | 39150 | 39250 | 39300 | 39100 | 22510 |
| 604 | 20250410 | 090000 | 3230981900 | 39300 | 39100 | 39400 | 39100 | 82487 |