34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250410 | 193700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 27033 |
| 3 | 20250410 | 193600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20250410 | 193500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20250410 | 193400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20250410 | 193300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20250410 | 193200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20250410 | 193100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20250410 | 193000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20250410 | 192900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20250410 | 192800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20250410 | 192700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20250410 | 192600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20250410 | 192500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20250410 | 192400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20250410 | 192300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20250410 | 192200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20250410 | 192100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20250410 | 192000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20250410 | 191900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20250410 | 191800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20250410 | 191700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20250410 | 191600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20250410 | 191500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20250410 | 191400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20250410 | 191300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20250410 | 191200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20250410 | 191100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20250410 | 191000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20250410 | 190900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20250410 | 190800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20250410 | 190700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 27033 |
| 33 | 20250410 | 190600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20250410 | 190500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20250410 | 190400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20250410 | 190300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20250410 | 190200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20250410 | 190100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20250410 | 190000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20250410 | 185900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20250410 | 185800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20250410 | 185700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20250410 | 185600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20250410 | 185500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20250410 | 185400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20250410 | 185300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20250410 | 185200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20250410 | 185100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20250410 | 185000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20250410 | 184900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20250410 | 184800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20250410 | 184700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20250410 | 184600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20250410 | 184500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20250410 | 184400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20250410 | 184300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20250410 | 184200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20250410 | 184100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20250410 | 184000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20250410 | 183900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20250410 | 183800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20250410 | 183700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 27033 |
| 63 | 20250410 | 183600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20250410 | 183500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20250410 | 183400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20250410 | 183300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20250410 | 183200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20250410 | 183100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20250410 | 183000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20250410 | 182900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20250410 | 182800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20250410 | 182700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20250410 | 182600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20250410 | 182500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20250410 | 182400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20250410 | 182300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20250410 | 182200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20250410 | 182100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20250410 | 182000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20250410 | 181900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20250410 | 181800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20250410 | 181700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20250410 | 181600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20250410 | 181500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20250410 | 181400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20250410 | 181300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20250410 | 181200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20250410 | 181100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20250410 | 181000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20250410 | 180900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20250410 | 180800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20250410 | 180700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 27033 |
| 93 | 20250410 | 180600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20250410 | 180500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20250410 | 180400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20250410 | 180300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20250410 | 180200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20250410 | 180100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20250410 | 180000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20250410 | 175900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20250410 | 175800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20250410 | 175700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20250410 | 175600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20250410 | 175500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20250410 | 175400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20250410 | 175300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20250410 | 175200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20250410 | 175100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20250410 | 175000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20250410 | 174900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20250410 | 174800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20250410 | 174700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20250410 | 174600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20250410 | 174500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20250410 | 174400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20250410 | 174300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20250410 | 174200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20250410 | 174100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20250410 | 174000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20250410 | 173900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20250410 | 173800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20250410 | 173700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 27033 |
| 123 | 20250410 | 173600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20250410 | 173500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20250410 | 173400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20250410 | 173300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20250410 | 173200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20250410 | 173100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20250410 | 173000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20250410 | 172900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20250410 | 172800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20250410 | 172700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20250410 | 172600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20250410 | 172500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20250410 | 172400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20250410 | 172300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20250410 | 172200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20250410 | 172100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20250410 | 172000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20250410 | 171900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20250410 | 171800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20250410 | 171700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20250410 | 171600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20250410 | 171500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20250410 | 171400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20250410 | 171300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20250410 | 171200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20250410 | 171100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20250410 | 171000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20250410 | 170900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20250410 | 170800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20250410 | 170700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 27033 |
| 153 | 20250410 | 170600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20250410 | 170500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20250410 | 170400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20250410 | 170300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20250410 | 170200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20250410 | 170100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20250410 | 170000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20250410 | 165900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20250410 | 165800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20250410 | 165700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20250410 | 165600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20250410 | 165500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20250410 | 165400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20250410 | 165300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20250410 | 165200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20250410 | 165100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20250410 | 165000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20250410 | 164900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20250410 | 164800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20250410 | 164700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20250410 | 164600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20250410 | 164500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20250410 | 164400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20250410 | 164300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20250410 | 164200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20250410 | 164100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20250410 | 164000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20250410 | 163900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20250410 | 163800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20250410 | 163700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 27033 |
| 183 | 20250410 | 163600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20250410 | 163500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20250410 | 163400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20250410 | 163300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20250410 | 163200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20250410 | 163100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20250410 | 163000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20250410 | 162900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20250410 | 162800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20250410 | 162700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20250410 | 162600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20250410 | 162500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20250410 | 162400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20250410 | 162300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20250410 | 162200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20250410 | 162100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20250410 | 162000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20250410 | 161900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20250410 | 161800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20250410 | 161700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20250410 | 161600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20250410 | 161500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20250410 | 161400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20250410 | 161300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20250410 | 161200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20250410 | 161100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20250410 | 161000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20250410 | 160900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20250410 | 160800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20250410 | 160700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 27033 |
| 213 | 20250410 | 160600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20250410 | 160500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20250410 | 160400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20250410 | 160300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20250410 | 160200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20250410 | 160100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20250410 | 160000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20250410 | 155900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20250410 | 155800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20250410 | 155700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20250410 | 155600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20250410 | 155500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20250410 | 155400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20250410 | 155300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 227 | 20250410 | 155200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 228 | 20250410 | 155100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 229 | 20250410 | 155000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 230 | 20250410 | 154900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 231 | 20250410 | 154800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 232 | 20250410 | 154700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 233 | 20250410 | 154600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 234 | 20250410 | 154500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 235 | 20250410 | 154400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 236 | 20250410 | 154300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 237 | 20250410 | 154200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 238 | 20250410 | 154100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 239 | 20250410 | 154000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 240 | 20250410 | 153900 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 241 | 20250410 | 153800 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 242 | 20250410 | 153700 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 27033 |
| 243 | 20250410 | 153600 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 244 | 20250410 | 153500 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 245 | 20250410 | 153400 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 246 | 20250410 | 153300 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 247 | 20250410 | 153200 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 248 | 20250410 | 153100 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 249 | 20250410 | 153000 | 8707313800 | 37950 | 37950 | 37950 | 37950 | 27033 |
| 250 | 20250410 | 152900 | 7681411450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 251 | 20250410 | 152800 | 7681411450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 252 | 20250410 | 152700 | 7681411450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 253 | 20250410 | 152600 | 7681411450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 254 | 20250410 | 152500 | 7681411450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 255 | 20250410 | 152400 | 7681411450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 256 | 20250410 | 152300 | 7681411450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 257 | 20250410 | 152200 | 7681411450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 258 | 20250410 | 152100 | 7681411450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 259 | 20250410 | 152000 | 7681411450 | 37900 | 37900 | 37900 | 37900 | 0 |
| 260 | 20250410 | 151900 | 7681411450 | 37900 | 37900 | 38000 | 37900 | 2081 |
| 261 | 20250410 | 151800 | 7602527850 | 37900 | 37900 | 38000 | 37900 | 57 |
| 262 | 20250410 | 151700 | 7600364200 | 37900 | 37950 | 38000 | 37900 | 2582 |
| 263 | 20250410 | 151600 | 7502371450 | 37950 | 38000 | 38000 | 37950 | 1545 |
| 264 | 20250410 | 151500 | 7443713300 | 37950 | 37950 | 38000 | 37950 | 371 |
| 265 | 20250410 | 151400 | 7429621950 | 37950 | 38000 | 38000 | 37950 | 163 |
| 266 | 20250410 | 151300 | 7423429750 | 38000 | 37950 | 38000 | 37950 | 176 |
| 267 | 20250410 | 151200 | 7416743900 | 37950 | 38000 | 38000 | 37950 | 300 |
| 268 | 20250410 | 151100 | 7405352150 | 37950 | 38000 | 38000 | 37950 | 156 |
| 269 | 20250410 | 151000 | 7399425200 | 38000 | 37950 | 38000 | 37950 | 290 |
| 270 | 20250410 | 150900 | 7388406600 | 37950 | 38000 | 38000 | 37950 | 225 |
| 271 | 20250410 | 150800 | 7379859100 | 37950 | 38000 | 38000 | 37950 | 228 |
| 272 | 20250410 | 150700 | 7371195950 | 38000 | 38000 | 38000 | 37950 | 956 |
| 273 | 20250410 | 150600 | 7334872950 | 37950 | 37950 | 38000 | 37950 | 691 |
| 274 | 20250410 | 150500 | 7308643450 | 38000 | 37950 | 38000 | 37950 | 304 |
| 275 | 20250410 | 150400 | 7297096700 | 38000 | 38000 | 38050 | 38000 | 423 |
| 276 | 20250410 | 150300 | 7281018500 | 38000 | 38050 | 38050 | 38000 | 228 |
| 277 | 20250410 | 150200 | 7272347450 | 38000 | 37950 | 38050 | 37950 | 126 |
| 278 | 20250410 | 150100 | 7267558500 | 38050 | 38050 | 38050 | 37950 | 333 |
| 279 | 20250410 | 150000 | 7254890050 | 38000 | 38000 | 38150 | 38000 | 350 |
| 280 | 20250410 | 145900 | 7241573450 | 38150 | 38050 | 38150 | 38050 | 846 |
| 281 | 20250410 | 145800 | 7209348650 | 38050 | 38000 | 38100 | 37950 | 866 |
| 282 | 20250410 | 145700 | 7176392550 | 38050 | 37950 | 38050 | 37950 | 260 |
| 283 | 20250410 | 145600 | 7166513550 | 37950 | 37950 | 38000 | 37950 | 266 |
| 284 | 20250410 | 145500 | 7156406750 | 38000 | 37950 | 38000 | 37950 | 317 |
| 285 | 20250410 | 145400 | 7144361950 | 37950 | 37950 | 38050 | 37950 | 361 |
| 286 | 20250410 | 145300 | 7130636500 | 37950 | 38050 | 38150 | 37950 | 449 |
| 287 | 20250410 | 145200 | 7113563000 | 38050 | 37900 | 38050 | 37800 | 2793 |
| 288 | 20250410 | 145100 | 7007632100 | 37800 | 37900 | 37900 | 37800 | 413 |
| 289 | 20250410 | 145000 | 6991983950 | 37850 | 37850 | 37900 | 37800 | 1697 |
| 290 | 20250410 | 144900 | 6927751350 | 37850 | 37800 | 37850 | 37800 | 1084 |
| 291 | 20250410 | 144800 | 6886750300 | 37800 | 37800 | 37850 | 37800 | 412 |
| 292 | 20250410 | 144700 | 6871167550 | 37850 | 37800 | 37850 | 37800 | 279 |
| 293 | 20250410 | 144600 | 6860618400 | 37800 | 37800 | 37850 | 37800 | 274 |
| 294 | 20250410 | 144500 | 6850259050 | 37850 | 37800 | 37850 | 37800 | 266 |
| 295 | 20250410 | 144400 | 6840201400 | 37800 | 37800 | 37850 | 37800 | 92 |
| 296 | 20250410 | 144300 | 6836721150 | 37800 | 37800 | 37850 | 37800 | 325 |
| 297 | 20250410 | 144200 | 6824433500 | 37800 | 37850 | 37850 | 37800 | 291 |
| 298 | 20250410 | 144100 | 6813430350 | 37850 | 37850 | 37850 | 37800 | 555 |
| 299 | 20250410 | 144000 | 6792434500 | 37850 | 37850 | 37900 | 37800 | 953 |
| 300 | 20250410 | 143900 | 6756361300 | 37900 | 37850 | 37900 | 37850 | 1421 |
| 301 | 20250410 | 143800 | 6702564200 | 37900 | 37850 | 37900 | 37850 | 127 |
| 302 | 20250410 | 143700 | 6697755550 | 37850 | 37900 | 37900 | 37850 | 288 |
| 303 | 20250410 | 143600 | 6686851650 | 37850 | 37900 | 37900 | 37850 | 358 |
| 304 | 20250410 | 143500 | 6673299550 | 37850 | 37850 | 37900 | 37850 | 446 |
| 305 | 20250410 | 143400 | 6656416400 | 37850 | 37900 | 37900 | 37850 | 761 |
| 306 | 20250410 | 143300 | 6627600750 | 37900 | 37750 | 37950 | 37650 | 1585 |
| 307 | 20250410 | 143200 | 6567629450 | 37700 | 37650 | 37700 | 37650 | 1513 |
| 308 | 20250410 | 143100 | 6510590350 | 37700 | 37650 | 37700 | 37650 | 270 |
| 309 | 20250410 | 143000 | 6500422700 | 37650 | 37650 | 37700 | 37650 | 325 |
| 310 | 20250410 | 142900 | 6488184700 | 37700 | 37650 | 37700 | 37650 | 343 |
| 311 | 20250410 | 142800 | 6475265550 | 37650 | 37650 | 37700 | 37650 | 325 |
| 312 | 20250410 | 142700 | 6463027150 | 37650 | 37650 | 37700 | 37650 | 72 |
| 313 | 20250410 | 142600 | 6460314350 | 37650 | 37700 | 37700 | 37650 | 346 |
| 314 | 20250410 | 142500 | 6447281450 | 37700 | 37650 | 37700 | 37650 | 362 |
| 315 | 20250410 | 142400 | 6433645600 | 37700 | 37700 | 37700 | 37650 | 419 |
| 316 | 20250410 | 142300 | 6417865450 | 37650 | 37650 | 37700 | 37650 | 272 |
| 317 | 20250410 | 142200 | 6407622650 | 37650 | 37700 | 37700 | 37650 | 265 |
| 318 | 20250410 | 142100 | 6397643500 | 37700 | 37750 | 37750 | 37650 | 736 |
| 319 | 20250410 | 142000 | 6369905400 | 37750 | 37750 | 37800 | 37750 | 1831 |
| 320 | 20250410 | 141900 | 6300783650 | 37800 | 37750 | 37800 | 37750 | 277 |
| 321 | 20250410 | 141800 | 6290324500 | 37800 | 37750 | 37850 | 37750 | 437 |
| 322 | 20250410 | 141700 | 6273822200 | 37750 | 37800 | 37850 | 37750 | 2127 |
| 323 | 20250410 | 141600 | 6193430000 | 37800 | 37650 | 37900 | 37650 | 7797 |
| 324 | 20250410 | 141500 | 5899323400 | 37650 | 37900 | 37950 | 37650 | 10608 |
| 325 | 20250410 | 141400 | 5498199950 | 37900 | 37900 | 37950 | 37900 | 497 |
| 326 | 20250410 | 141300 | 5479349850 | 37950 | 37900 | 37950 | 37900 | 118 |
| 327 | 20250410 | 141200 | 5474872850 | 37900 | 37950 | 37950 | 37900 | 184 |
| 328 | 20250410 | 141100 | 5467891400 | 37900 | 37900 | 38000 | 37900 | 1163 |
| 329 | 20250410 | 141000 | 5423793850 | 38000 | 37950 | 38100 | 37900 | 2936 |
| 330 | 20250410 | 140900 | 5312360950 | 37900 | 37900 | 37950 | 37900 | 221 |
| 331 | 20250410 | 140800 | 5303978800 | 37900 | 37950 | 37950 | 37900 | 69 |
| 332 | 20250410 | 140700 | 5301361750 | 37900 | 37950 | 37950 | 37900 | 129 |
| 333 | 20250410 | 140600 | 5296471800 | 37900 | 37950 | 37950 | 37900 | 186 |
| 334 | 20250410 | 140500 | 5289414600 | 37950 | 38000 | 38000 | 37900 | 437 |
| 335 | 20250410 | 140400 | 5272811100 | 37950 | 37900 | 38000 | 37900 | 356 |
| 336 | 20250410 | 140300 | 5259301550 | 38000 | 37950 | 38000 | 37900 | 197 |
| 337 | 20250410 | 140200 | 5251824300 | 37950 | 37950 | 38050 | 37900 | 4497 |
| 338 | 20250410 | 140100 | 5080964500 | 37900 | 37850 | 37950 | 37850 | 1025 |
| 339 | 20250410 | 140000 | 5042131050 | 37850 | 37700 | 37850 | 37650 | 1911 |
| 340 | 20250410 | 135900 | 4970022100 | 37700 | 37700 | 37800 | 37700 | 70 |
| 341 | 20250410 | 135800 | 4967380350 | 37650 | 37750 | 37800 | 37650 | 489 |
| 342 | 20250410 | 135700 | 4948952700 | 37800 | 37850 | 37900 | 37700 | 1168 |
| 343 | 20250410 | 135600 | 4904818450 | 37900 | 37900 | 37900 | 37800 | 574 |
| 344 | 20250410 | 135500 | 4883088600 | 37850 | 37850 | 38000 | 37850 | 2432 |
| 345 | 20250410 | 135400 | 4790845150 | 37850 | 37900 | 37950 | 37850 | 621 |
| 346 | 20250410 | 135300 | 4767309750 | 37850 | 37850 | 37900 | 37850 | 189 |
| 347 | 20250410 | 135200 | 4760149750 | 37900 | 37850 | 37950 | 37850 | 901 |
| 348 | 20250410 | 135100 | 4725999950 | 37850 | 37900 | 37900 | 37850 | 49 |
| 349 | 20250410 | 135000 | 4724143450 | 37850 | 37850 | 37900 | 37850 | 137 |
| 350 | 20250410 | 134900 | 4718952600 | 37900 | 37850 | 37900 | 37850 | 231 |
| 351 | 20250410 | 134800 | 4710207450 | 37900 | 37850 | 37900 | 37850 | 116 |
| 352 | 20250410 | 134700 | 4705812400 | 37850 | 37900 | 37900 | 37850 | 229 |
| 353 | 20250410 | 134600 | 4697139750 | 37850 | 37900 | 37900 | 37850 | 68 |
| 354 | 20250410 | 134500 | 4694562650 | 37850 | 37850 | 37950 | 37850 | 356 |
| 355 | 20250410 | 134400 | 4681071950 | 37850 | 37900 | 37950 | 37850 | 160 |
| 356 | 20250410 | 134300 | 4675008150 | 37850 | 37650 | 37950 | 37650 | 6102 |
| 357 | 20250410 | 134200 | 4444044150 | 37750 | 37550 | 37750 | 37500 | 2833 |
| 358 | 20250410 | 134100 | 4337390800 | 37400 | 37550 | 37850 | 37400 | 18764 |
| 359 | 20250410 | 134000 | 3628013900 | 37550 | 37600 | 37600 | 37550 | 36 |
| 360 | 20250410 | 133900 | 3626660450 | 37600 | 37550 | 37600 | 37550 | 112 |
| 361 | 20250410 | 133800 | 3622454000 | 37550 | 37600 | 37600 | 37550 | 225 |
| 362 | 20250410 | 133700 | 3614003600 | 37600 | 37600 | 37600 | 37550 | 75 |
| 363 | 20250410 | 133600 | 3611183700 | 37600 | 37550 | 37600 | 37550 | 78 |
| 364 | 20250410 | 133500 | 3608251100 | 37600 | 37600 | 37600 | 37550 | 179 |
| 365 | 20250410 | 133400 | 3601524800 | 37600 | 37550 | 37600 | 37550 | 327 |
| 366 | 20250410 | 133300 | 3589234300 | 37550 | 37600 | 37600 | 37550 | 66 |
| 367 | 20250410 | 133200 | 3586752950 | 37600 | 37600 | 37600 | 37550 | 281 |
| 368 | 20250410 | 133100 | 3576194200 | 37550 | 37600 | 37600 | 37550 | 100 |
| 369 | 20250410 | 133000 | 3572434975 | 37600 | 37600 | 37600 | 37550 | 190 |
| 370 | 20250410 | 132900 | 3565295325 | 37550 | 37600 | 37600 | 37550 | 150 |
| 371 | 20250410 | 132800 | 3559659575 | 37550 | 37600 | 37600 | 37550 | 116 |
| 372 | 20250410 | 132700 | 3555300575 | 37600 | 37600 | 37600 | 37550 | 103 |
| 373 | 20250410 | 132600 | 3551427825 | 37650 | 37600 | 37650 | 37550 | 151 |
| 374 | 20250410 | 132500 | 3545749625 | 37600 | 37550 | 37600 | 37550 | 400 |
| 375 | 20250410 | 132400 | 3530713775 | 37550 | 37550 | 37600 | 37500 | 163 |
| 376 | 20250410 | 132300 | 3524591725 | 37550 | 37550 | 37550 | 37500 | 443 |
| 377 | 20250410 | 132200 | 3507970175 | 37500 | 37500 | 37550 | 37500 | 242 |
| 378 | 20250410 | 132100 | 3498887275 | 37600 | 37400 | 37600 | 37350 | 1605 |
| 379 | 20250410 | 132000 | 3438717725 | 37400 | 37350 | 37400 | 37350 | 34 |
| 380 | 20250410 | 131900 | 3437446325 | 37350 | 37350 | 37400 | 37300 | 182 |
| 381 | 20250410 | 131800 | 3430653025 | 37350 | 37300 | 37350 | 37300 | 199 |
| 382 | 20250410 | 131700 | 3423224675 | 37300 | 37300 | 37350 | 37300 | 153 |
| 383 | 20250410 | 131600 | 3417516275 | 37350 | 37300 | 37350 | 37250 | 193 |
| 384 | 20250410 | 131500 | 3410316625 | 37250 | 37250 | 37350 | 37250 | 878 |
| 385 | 20250410 | 131400 | 3377570725 | 37300 | 37250 | 37300 | 37250 | 491 |
| 386 | 20250410 | 131300 | 3359277075 | 37250 | 37300 | 37350 | 37250 | 1198 |
| 387 | 20250410 | 131200 | 3314607625 | 37300 | 37300 | 37400 | 37300 | 1433 |
| 388 | 20250410 | 131100 | 3261117575 | 37300 | 37350 | 37400 | 37300 | 223 |
| 389 | 20250410 | 131000 | 3252787675 | 37400 | 37350 | 37400 | 37300 | 306 |
| 390 | 20250410 | 130900 | 3241356825 | 37350 | 37250 | 37350 | 37250 | 360 |
| 391 | 20250410 | 130800 | 3227922275 | 37250 | 37150 | 37250 | 37150 | 230 |
| 392 | 20250410 | 130700 | 3219363425 | 37250 | 37150 | 37250 | 37150 | 172 |
| 393 | 20250410 | 130600 | 3212958175 | 37200 | 37150 | 37250 | 37150 | 139 |
| 394 | 20250410 | 130500 | 3207782175 | 37250 | 37200 | 37250 | 37100 | 460 |
| 395 | 20250410 | 130400 | 3190668575 | 37200 | 37250 | 37300 | 37100 | 390 |
| 396 | 20250410 | 130300 | 3176145275 | 37250 | 37150 | 37250 | 37100 | 119 |
| 397 | 20250410 | 130200 | 3171717725 | 37150 | 37150 | 37350 | 37050 | 7280 |
| 398 | 20250410 | 130100 | 2900637725 | 37050 | 37100 | 37150 | 37050 | 283 |
| 399 | 20250410 | 130000 | 2890142525 | 37050 | 36950 | 37100 | 36950 | 1600 |
| 400 | 20250410 | 125900 | 2830926575 | 36950 | 37000 | 37000 | 36950 | 75 |
| 401 | 20250410 | 125800 | 2828151775 | 36950 | 36950 | 37000 | 36950 | 88 |
| 402 | 20250410 | 125700 | 2824899925 | 36950 | 37000 | 37000 | 36950 | 114 |
| 403 | 20250410 | 125600 | 2820686575 | 37000 | 36950 | 37000 | 36950 | 43 |
| 404 | 20250410 | 125500 | 2819095825 | 36950 | 36950 | 37000 | 36950 | 138 |
| 405 | 20250410 | 125400 | 2813995775 | 36950 | 37000 | 37000 | 36950 | 56 |
| 406 | 20250410 | 125300 | 2811923925 | 37000 | 36950 | 37000 | 36950 | 176 |
| 407 | 20250410 | 125200 | 2805416700 | 36950 | 36950 | 37000 | 36950 | 393 |
| 408 | 20250410 | 125100 | 2790881050 | 36950 | 37000 | 37000 | 36950 | 60 |
| 409 | 20250410 | 125000 | 2788661250 | 37000 | 36950 | 37050 | 36950 | 578 |
| 410 | 20250410 | 124900 | 2767293150 | 37000 | 36950 | 37050 | 36950 | 984 |
| 411 | 20250410 | 124800 | 2730913750 | 36950 | 36950 | 37050 | 36950 | 1712 |
| 412 | 20250410 | 124700 | 2667587600 | 36950 | 36950 | 37050 | 36950 | 150 |
| 413 | 20250410 | 124600 | 2662033500 | 37000 | 36950 | 37000 | 36950 | 427 |
| 414 | 20250410 | 124500 | 2646234600 | 36950 | 36950 | 37000 | 36950 | 113 |
| 415 | 20250410 | 124400 | 2642057800 | 37000 | 37000 | 37000 | 36950 | 190 |
| 416 | 20250410 | 124300 | 2635027850 | 36950 | 37000 | 37000 | 36950 | 27 |
| 417 | 20250410 | 124200 | 2634028950 | 36950 | 37000 | 37000 | 36950 | 1635 |
| 418 | 20250410 | 124100 | 2573539900 | 37000 | 36850 | 37050 | 36850 | 2865 |
| 419 | 20250410 | 124000 | 2467661250 | 36800 | 36900 | 36900 | 36800 | 446 |
| 420 | 20250410 | 123900 | 2451227550 | 36900 | 36850 | 36900 | 36850 | 27 |
| 421 | 20250410 | 123800 | 2450231400 | 36850 | 36750 | 36900 | 36750 | 378 |
| 422 | 20250410 | 123700 | 2436298550 | 36900 | 36800 | 36900 | 36750 | 337 |
| 423 | 20250410 | 123600 | 2423891900 | 36800 | 36700 | 36800 | 36700 | 46 |
| 424 | 20250410 | 123500 | 2422199350 | 36800 | 36750 | 36800 | 36700 | 156 |
| 425 | 20250410 | 123400 | 2416463450 | 36800 | 36800 | 36850 | 36750 | 96 |
| 426 | 20250410 | 123300 | 2412929000 | 36850 | 36750 | 36850 | 36750 | 122 |
| 427 | 20250410 | 123200 | 2408437400 | 36800 | 36750 | 36800 | 36750 | 126 |
| 428 | 20250410 | 123100 | 2403800800 | 36800 | 36750 | 36800 | 36750 | 195 |
| 429 | 20250410 | 123000 | 2396628950 | 36800 | 36850 | 36850 | 36800 | 115 |
| 430 | 20250410 | 122900 | 2392395550 | 36850 | 36850 | 36850 | 36800 | 88 |
| 431 | 20250410 | 122800 | 2389152850 | 36800 | 36900 | 36900 | 36800 | 88 |
| 432 | 20250410 | 122700 | 2385908900 | 36800 | 36850 | 36900 | 36800 | 264 |
| 433 | 20250410 | 122600 | 2376179250 | 36850 | 36750 | 36850 | 36750 | 355 |
| 434 | 20250410 | 122500 | 2363113650 | 36800 | 36750 | 36800 | 36700 | 279 |
| 435 | 20250410 | 122400 | 2352857900 | 36750 | 36750 | 36800 | 36750 | 116 |
| 436 | 20250410 | 122300 | 2348589250 | 36850 | 36750 | 36850 | 36750 | 111 |
| 437 | 20250410 | 122200 | 2344502200 | 36800 | 36800 | 36850 | 36800 | 239 |
| 438 | 20250410 | 122100 | 2335703650 | 36800 | 36800 | 36900 | 36800 | 133 |
| 439 | 20250410 | 122000 | 2330801300 | 36800 | 36800 | 36850 | 36750 | 144 |
| 440 | 20250410 | 121900 | 2325501200 | 36800 | 36850 | 36850 | 36800 | 210 |
| 441 | 20250410 | 121800 | 2317768800 | 36800 | 36850 | 36900 | 36800 | 50 |
| 442 | 20250410 | 121700 | 2315925300 | 36850 | 36800 | 36850 | 36800 | 121 |
| 443 | 20250410 | 121600 | 2311466550 | 36850 | 36800 | 36900 | 36800 | 32 |
| 444 | 20250410 | 121500 | 2310286050 | 36850 | 36800 | 36850 | 36750 | 326 |
| 445 | 20250410 | 121400 | 2298286550 | 36750 | 36800 | 36850 | 36750 | 83 |
| 446 | 20250410 | 121300 | 2295229500 | 36850 | 36850 | 36850 | 36750 | 114 |
| 447 | 20250410 | 121200 | 2291028900 | 36800 | 36800 | 36850 | 36800 | 160 |
| 448 | 20250410 | 121100 | 2285137650 | 36850 | 36850 | 36850 | 36800 | 110 |
| 449 | 20250410 | 121000 | 2281088350 | 36850 | 36800 | 36850 | 36800 | 90 |
| 450 | 20250410 | 120900 | 2277772000 | 36850 | 36850 | 36850 | 36800 | 98 |
| 451 | 20250410 | 120800 | 2274160750 | 36800 | 36900 | 36900 | 36800 | 132 |
| 452 | 20250410 | 120700 | 2269295350 | 36750 | 36700 | 36850 | 36700 | 97 |
| 453 | 20250410 | 120600 | 2265721400 | 36800 | 36850 | 36850 | 36750 | 48 |
| 454 | 20250410 | 120500 | 2263953700 | 36850 | 36800 | 36850 | 36750 | 308 |
| 455 | 20250410 | 120400 | 2252620500 | 36850 | 36850 | 36850 | 36800 | 81 |
| 456 | 20250410 | 120300 | 2249635850 | 36850 | 36800 | 36850 | 36800 | 68 |
| 457 | 20250410 | 120200 | 2247130400 | 36850 | 36850 | 36850 | 36800 | 75 |
| 458 | 20250410 | 120100 | 2244366750 | 36850 | 36850 | 36850 | 36800 | 367 |
| 459 | 20250410 | 120000 | 2230858750 | 36800 | 36800 | 36850 | 36800 | 134 |
| 460 | 20250410 | 115900 | 2225921100 | 36850 | 36850 | 36850 | 36800 | 34 |
| 461 | 20250410 | 115800 | 2224668350 | 36800 | 36850 | 36950 | 36800 | 257 |
| 462 | 20250410 | 115700 | 2215201000 | 36850 | 36850 | 36850 | 36800 | 51 |
| 463 | 20250410 | 115600 | 2213321850 | 36850 | 36750 | 36850 | 36750 | 101 |
| 464 | 20250410 | 115500 | 2209605700 | 36850 | 36700 | 36850 | 36700 | 297 |
| 465 | 20250410 | 115400 | 2198685800 | 36750 | 36750 | 36850 | 36750 | 132 |
| 466 | 20250410 | 115300 | 2193829300 | 36850 | 36700 | 36850 | 36700 | 86 |
| 467 | 20250410 | 115200 | 2190667450 | 36700 | 36700 | 36700 | 36700 | 93 |
| 468 | 20250410 | 115100 | 2187254350 | 36650 | 36700 | 36750 | 36650 | 84 |
| 469 | 20250410 | 115000 | 2184170900 | 36700 | 36700 | 36700 | 36650 | 224 |
| 470 | 20250410 | 114900 | 2175954850 | 36650 | 36700 | 36700 | 36650 | 61 |
| 471 | 20250410 | 114800 | 2173716400 | 36750 | 36700 | 36750 | 36650 | 131 |
| 472 | 20250410 | 114700 | 2168906450 | 36700 | 36700 | 36750 | 36650 | 113 |
| 473 | 20250410 | 114600 | 2164758200 | 36700 | 36700 | 36750 | 36700 | 66 |
| 474 | 20250410 | 114500 | 2162333450 | 36700 | 36650 | 36750 | 36650 | 287 |
| 475 | 20250410 | 114400 | 2151799450 | 36700 | 36700 | 36700 | 36650 | 152 |
| 476 | 20250410 | 114300 | 2146225200 | 36700 | 36700 | 36750 | 36650 | 179 |
| 477 | 20250410 | 114200 | 2139659600 | 36700 | 36750 | 36750 | 36650 | 26 |
| 478 | 20250410 | 114100 | 2138704400 | 36650 | 36650 | 36750 | 36650 | 974 |
| 479 | 20250410 | 114000 | 2102958600 | 36700 | 36650 | 36700 | 36650 | 92 |
| 480 | 20250410 | 113900 | 2099582450 | 36700 | 36650 | 36700 | 36650 | 118 |
| 481 | 20250410 | 113800 | 2095256350 | 36650 | 36650 | 36700 | 36650 | 97 |
| 482 | 20250410 | 113700 | 2091701000 | 36700 | 36650 | 36700 | 36650 | 24 |
| 483 | 20250410 | 113600 | 2090820350 | 36650 | 36700 | 36750 | 36650 | 1027 |
| 484 | 20250410 | 113500 | 2053132800 | 36700 | 36700 | 36750 | 36700 | 1018 |
| 485 | 20250410 | 113400 | 2015771850 | 36700 | 36700 | 36750 | 36700 | 202 |
| 486 | 20250410 | 113300 | 2008357400 | 36700 | 36700 | 36750 | 36700 | 10 |
| 487 | 20250410 | 113200 | 2007990100 | 36700 | 36750 | 36750 | 36700 | 2568 |
| 488 | 20250410 | 113100 | 1913625150 | 36800 | 36750 | 36800 | 36750 | 111 |
| 489 | 20250410 | 113000 | 1909544450 | 36750 | 36750 | 36800 | 36750 | 96 |
| 490 | 20250410 | 112900 | 1906011950 | 36800 | 36800 | 36800 | 36750 | 82 |
| 491 | 20250410 | 112800 | 1902994500 | 36750 | 36750 | 36800 | 36750 | 185 |
| 492 | 20250410 | 112700 | 1896191400 | 36800 | 36750 | 36850 | 36700 | 248 |
| 493 | 20250410 | 112600 | 1887068700 | 36700 | 36550 | 36700 | 36550 | 226 |
| 494 | 20250410 | 112500 | 1878778900 | 36550 | 36600 | 36600 | 36550 | 108 |
| 495 | 20250410 | 112400 | 1874826200 | 36600 | 36650 | 36650 | 36550 | 236 |
| 496 | 20250410 | 112300 | 1866185050 | 36550 | 36600 | 36650 | 36550 | 238 |
| 497 | 20250410 | 112200 | 1857470650 | 36550 | 36600 | 36600 | 36550 | 37 |
| 498 | 20250410 | 112100 | 1856116650 | 36550 | 36650 | 36650 | 36550 | 201 |
| 499 | 20250410 | 112000 | 1848755600 | 36600 | 36650 | 36650 | 36550 | 476 |
| 500 | 20250410 | 111900 | 1831339200 | 36600 | 36650 | 36650 | 36600 | 19 |
| 501 | 20250410 | 111800 | 1830643000 | 36650 | 36600 | 36650 | 36550 | 443 |
| 502 | 20250410 | 111700 | 1814428400 | 36550 | 36550 | 36600 | 36550 | 213 |
| 503 | 20250410 | 111600 | 1806641200 | 36550 | 36550 | 36600 | 36550 | 7 |
| 504 | 20250410 | 111500 | 1806385200 | 36550 | 36550 | 36600 | 36550 | 59 |
| 505 | 20250410 | 111400 | 1804226450 | 36550 | 36600 | 36600 | 36550 | 85 |
| 506 | 20250410 | 111300 | 1801119550 | 36600 | 36550 | 36600 | 36550 | 170 |
| 507 | 20250410 | 111200 | 1794902200 | 36600 | 36600 | 36600 | 36550 | 62 |
| 508 | 20250410 | 111100 | 1792633100 | 36550 | 36550 | 36550 | 36550 | 103 |
| 509 | 20250410 | 111000 | 1788868450 | 36550 | 36550 | 36600 | 36550 | 138 |
| 510 | 20250410 | 110900 | 1783823150 | 36550 | 36550 | 36550 | 36550 | 1 |
| 511 | 20250410 | 110800 | 1783786600 | 36550 | 36550 | 36600 | 36550 | 36 |
| 512 | 20250410 | 110700 | 1782469350 | 36550 | 36550 | 36550 | 36550 | 37 |
| 513 | 20250410 | 110600 | 1781117000 | 36650 | 36600 | 36650 | 36550 | 216 |
| 514 | 20250410 | 110500 | 1773206800 | 36650 | 36650 | 36650 | 36600 | 93 |
| 515 | 20250410 | 110400 | 1769800150 | 36550 | 36550 | 36700 | 36550 | 29 |
| 516 | 20250410 | 110300 | 1768737300 | 36650 | 36600 | 36650 | 36450 | 433 |
| 517 | 20250410 | 110200 | 1752892800 | 36600 | 36400 | 36750 | 36400 | 2584 |
| 518 | 20250410 | 110100 | 1658310750 | 36450 | 36250 | 36500 | 36250 | 1683 |
| 519 | 20250410 | 110000 | 1597154500 | 36250 | 36200 | 36300 | 36200 | 54 |
| 520 | 20250410 | 105900 | 1595194950 | 36300 | 36250 | 36300 | 36200 | 213 |
| 521 | 20250410 | 105800 | 1587472400 | 36250 | 36250 | 36300 | 36200 | 294 |
| 522 | 20250410 | 105700 | 1576813400 | 36200 | 36250 | 36250 | 36150 | 150 |
| 523 | 20250410 | 105600 | 1571380350 | 36250 | 36200 | 36250 | 36100 | 72 |
| 524 | 20250410 | 105500 | 1568772250 | 36100 | 36100 | 36200 | 36100 | 235 |
| 525 | 20250410 | 105400 | 1560279750 | 36150 | 36150 | 36200 | 36050 | 215 |
| 526 | 20250410 | 105300 | 1552506250 | 36150 | 36100 | 36150 | 36050 | 121 |
| 527 | 20250410 | 105200 | 1548133050 | 36100 | 36050 | 36100 | 36000 | 51 |
| 528 | 20250410 | 105100 | 1546292100 | 36050 | 36050 | 36100 | 36050 | 217 |
| 529 | 20250410 | 105000 | 1538463300 | 36150 | 36100 | 36150 | 36050 | 165 |
| 530 | 20250410 | 104900 | 1532506000 | 36050 | 36100 | 36150 | 36050 | 839 |
| 531 | 20250410 | 104800 | 1502216600 | 36150 | 36150 | 36150 | 36100 | 51 |
| 532 | 20250410 | 104700 | 1500373000 | 36150 | 36100 | 36300 | 36100 | 171 |
| 533 | 20250410 | 104600 | 1494191750 | 36200 | 36150 | 36200 | 36100 | 72 |
| 534 | 20250410 | 104500 | 1491588300 | 36100 | 36100 | 36150 | 36100 | 77 |
| 535 | 20250410 | 104400 | 1488804850 | 36100 | 36200 | 36200 | 36100 | 107 |
| 536 | 20250410 | 104300 | 1484936250 | 36150 | 36250 | 36300 | 36100 | 117 |
| 537 | 20250410 | 104200 | 1480699600 | 36150 | 36300 | 36300 | 36100 | 90 |
| 538 | 20250410 | 104100 | 1477437550 | 36300 | 36050 | 36300 | 36050 | 187 |
| 539 | 20250410 | 104000 | 1470681350 | 36100 | 36050 | 36100 | 36000 | 313 |
| 540 | 20250410 | 103900 | 1459399450 | 36000 | 36050 | 36050 | 36000 | 90 |
| 541 | 20250410 | 103800 | 1456155550 | 36050 | 36000 | 36050 | 36000 | 56 |
| 542 | 20250410 | 103700 | 1454136850 | 36050 | 36000 | 36150 | 36000 | 268 |
| 543 | 20250410 | 103600 | 1444482250 | 36000 | 36050 | 36200 | 36000 | 115 |
| 544 | 20250410 | 103500 | 1440332900 | 36050 | 36250 | 36250 | 36000 | 146 |
| 545 | 20250410 | 103400 | 1435059100 | 36250 | 35950 | 36250 | 35950 | 132 |
| 546 | 20250410 | 103300 | 1430296500 | 36000 | 35950 | 36050 | 35950 | 50 |
| 547 | 20250410 | 103200 | 1428494250 | 36000 | 35950 | 36050 | 35950 | 301 |
| 548 | 20250410 | 103100 | 1417653900 | 36000 | 36000 | 36000 | 35950 | 117 |
| 549 | 20250410 | 103000 | 1413442600 | 36000 | 35950 | 36000 | 35950 | 134 |
| 550 | 20250410 | 102900 | 1408620150 | 36000 | 36000 | 36000 | 35950 | 320 |
| 551 | 20250410 | 102800 | 1397107750 | 35950 | 36050 | 36050 | 35950 | 363 |
| 552 | 20250410 | 102700 | 1384048700 | 35950 | 36000 | 36050 | 35900 | 692 |
| 553 | 20250410 | 102600 | 1359124450 | 36000 | 35950 | 36050 | 35950 | 507 |
| 554 | 20250410 | 102500 | 1340876200 | 35950 | 36150 | 36300 | 35950 | 5102 |
| 555 | 20250410 | 102400 | 1156606350 | 36150 | 36300 | 36300 | 36150 | 232 |
| 556 | 20250410 | 102300 | 1148203650 | 36200 | 36150 | 36400 | 36150 | 62 |
| 557 | 20250410 | 102200 | 1145948000 | 36350 | 36200 | 36350 | 36150 | 102 |
| 558 | 20250410 | 102100 | 1142255500 | 36200 | 35900 | 36200 | 35900 | 1885 |
| 559 | 20250410 | 102000 | 1074274350 | 35950 | 35950 | 36000 | 35850 | 135 |
| 560 | 20250410 | 101900 | 1069418550 | 35850 | 35950 | 35950 | 35850 | 259 |
| 561 | 20250410 | 101800 | 1060127800 | 35950 | 35850 | 35950 | 35850 | 214 |
| 562 | 20250410 | 101700 | 1052445700 | 35850 | 35850 | 36000 | 35850 | 173 |
| 563 | 20250410 | 101600 | 1046234700 | 35850 | 36100 | 36100 | 35850 | 329 |
| 564 | 20250410 | 101500 | 1034414450 | 36050 | 35900 | 36050 | 35800 | 258 |
| 565 | 20250410 | 101400 | 1025129500 | 35800 | 35950 | 35950 | 35800 | 215 |
| 566 | 20250410 | 101300 | 1017414350 | 35900 | 35950 | 35950 | 35800 | 86 |
| 567 | 20250410 | 101200 | 1014325250 | 35800 | 35950 | 35950 | 35800 | 50 |
| 568 | 20250410 | 101100 | 1012528200 | 35800 | 35850 | 35900 | 35800 | 611 |
| 569 | 20250410 | 101000 | 990623850 | 35850 | 35700 | 35850 | 35600 | 839 |
| 570 | 20250410 | 100900 | 960596600 | 35700 | 35600 | 35700 | 35600 | 25 |
| 571 | 20250410 | 100800 | 959704400 | 35600 | 35600 | 35700 | 35600 | 235 |
| 572 | 20250410 | 100700 | 951316700 | 35700 | 35650 | 35700 | 35600 | 182 |
| 573 | 20250410 | 100600 | 944823450 | 35600 | 35600 | 35750 | 35600 | 73 |
| 574 | 20250410 | 100500 | 942217150 | 35700 | 35600 | 35750 | 35600 | 271 |
| 575 | 20250410 | 100400 | 932545050 | 35600 | 35600 | 35750 | 35600 | 273 |
| 576 | 20250410 | 100300 | 922812750 | 35600 | 35600 | 35750 | 35600 | 234 |
| 577 | 20250410 | 100200 | 914470250 | 35650 | 35700 | 35700 | 35600 | 68 |
| 578 | 20250410 | 100100 | 912043150 | 35600 | 35650 | 35750 | 35600 | 256 |
| 579 | 20250410 | 100000 | 902908350 | 35600 | 35650 | 35650 | 35600 | 151 |
| 580 | 20250410 | 095900 | 897525400 | 35500 | 35600 | 35600 | 35500 | 148 |
| 581 | 20250410 | 095800 | 892256700 | 35600 | 35600 | 35650 | 35600 | 31 |
| 582 | 20250410 | 095700 | 891152600 | 35600 | 35600 | 35600 | 35600 | 91 |
| 583 | 20250410 | 095600 | 887913000 | 35600 | 35600 | 35600 | 35600 | 193 |
| 584 | 20250410 | 095500 | 881042200 | 35600 | 35600 | 35600 | 35600 | 145 |
| 585 | 20250410 | 095400 | 875880200 | 35600 | 35600 | 35600 | 35600 | 157 |
| 586 | 20250410 | 095300 | 870291000 | 35600 | 35650 | 35650 | 35600 | 193 |
| 587 | 20250410 | 095200 | 863417700 | 35600 | 35600 | 35650 | 35600 | 152 |
| 588 | 20250410 | 095100 | 858004500 | 35600 | 35600 | 35700 | 35600 | 59 |
| 589 | 20250410 | 095000 | 855901400 | 35600 | 35800 | 35800 | 35600 | 1090 |
| 590 | 20250410 | 094900 | 816941700 | 35800 | 35550 | 35800 | 35500 | 1294 |
| 591 | 20250410 | 094800 | 770729950 | 35500 | 35550 | 35600 | 35500 | 896 |
| 592 | 20250410 | 094700 | 738877200 | 35550 | 35550 | 35600 | 35500 | 435 |
| 593 | 20250410 | 094600 | 723412550 | 35500 | 35500 | 35600 | 35500 | 73 |
| 594 | 20250410 | 094500 | 720817000 | 35500 | 35550 | 35600 | 35500 | 330 |
| 595 | 20250410 | 094400 | 709085550 | 35550 | 35600 | 35600 | 35550 | 138 |
| 596 | 20250410 | 094300 | 704178600 | 35550 | 35600 | 35600 | 35550 | 89 |
| 597 | 20250410 | 094200 | 701012050 | 35550 | 35550 | 35600 | 35550 | 119 |
| 598 | 20250410 | 094100 | 696779550 | 35550 | 35500 | 35600 | 35500 | 554 |
| 599 | 20250410 | 094000 | 677092450 | 35450 | 35450 | 35450 | 35450 | 98 |
| 600 | 20250410 | 093900 | 673618350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 601 | 20250410 | 093800 | 673618350 | 35450 | 35450 | 35450 | 35450 | 1 |
| 602 | 20250410 | 093700 | 673582900 | 35450 | 35500 | 35500 | 35450 | 211 |
| 603 | 20250410 | 093600 | 666101550 | 35500 | 35500 | 35500 | 35500 | 0 |
| 604 | 20250410 | 093500 | 666101550 | 35500 | 35450 | 35500 | 35450 | 45 |
| 605 | 20250410 | 093400 | 664504350 | 35500 | 35550 | 35550 | 35500 | 2 |
| 606 | 20250410 | 093300 | 664433300 | 35500 | 35500 | 35500 | 35500 | 162 |
| 607 | 20250410 | 093200 | 658682300 | 35500 | 35450 | 35500 | 35450 | 159 |
| 608 | 20250410 | 093100 | 653038800 | 35450 | 35450 | 35450 | 35450 | 398 |
| 609 | 20250410 | 093000 | 638929700 | 35450 | 35450 | 35450 | 35400 | 139 |
| 610 | 20250410 | 092900 | 634002300 | 35450 | 35450 | 35450 | 35450 | 1 |
| 611 | 20250410 | 092800 | 633966850 | 35450 | 35450 | 35450 | 35450 | 0 |
| 612 | 20250410 | 092700 | 633966850 | 35450 | 35450 | 35450 | 35450 | 92 |
| 613 | 20250410 | 092600 | 630705450 | 35500 | 35500 | 35500 | 35500 | 96 |
| 614 | 20250410 | 092500 | 627297450 | 35500 | 35500 | 35500 | 35500 | 248 |
| 615 | 20250410 | 092400 | 618493450 | 35500 | 35500 | 35500 | 35500 | 63 |
| 616 | 20250410 | 092300 | 616256950 | 35500 | 35500 | 35500 | 35500 | 303 |
| 617 | 20250410 | 092200 | 605500450 | 35500 | 35500 | 35500 | 35500 | 238 |
| 618 | 20250410 | 092100 | 597051450 | 35500 | 35450 | 35500 | 35450 | 128 |
| 619 | 20250410 | 092000 | 592508000 | 35500 | 35350 | 35550 | 35350 | 473 |
| 620 | 20250410 | 091900 | 575763850 | 35400 | 35250 | 35500 | 35150 | 788 |
| 621 | 20250410 | 091800 | 547930550 | 35250 | 35250 | 35300 | 35250 | 141 |
| 622 | 20250410 | 091700 | 542960250 | 35250 | 35250 | 35250 | 35250 | 19 |
| 623 | 20250410 | 091600 | 542290500 | 35300 | 35300 | 35300 | 35250 | 288 |
| 624 | 20250410 | 091500 | 532130450 | 35250 | 35300 | 35350 | 35250 | 345 |
| 625 | 20250410 | 091400 | 519950550 | 35300 | 35350 | 35350 | 35300 | 311 |
| 626 | 20250410 | 091300 | 508957850 | 35350 | 35350 | 35400 | 35350 | 558 |
| 627 | 20250410 | 091200 | 489231050 | 35350 | 35350 | 35400 | 35350 | 153 |
| 628 | 20250410 | 091100 | 483821850 | 35350 | 35100 | 35400 | 35100 | 2177 |
| 629 | 20250410 | 091000 | 407027300 | 35050 | 35150 | 35150 | 35050 | 259 |
| 630 | 20250410 | 090900 | 397927800 | 35200 | 35200 | 35200 | 35200 | 41 |
| 631 | 20250410 | 090800 | 396484600 | 35250 | 35150 | 35350 | 35150 | 1005 |
| 632 | 20250410 | 090700 | 361133900 | 35050 | 35200 | 35200 | 35050 | 462 |
| 633 | 20250410 | 090600 | 344917900 | 35300 | 35350 | 35350 | 35100 | 503 |
| 634 | 20250410 | 090500 | 327168400 | 35350 | 35300 | 35350 | 35300 | 235 |
| 635 | 20250410 | 090400 | 318864500 | 35300 | 35350 | 35350 | 35100 | 452 |
| 636 | 20250410 | 090300 | 302924500 | 35400 | 35400 | 35400 | 35250 | 593 |
| 637 | 20250410 | 090200 | 281988100 | 35150 | 35200 | 35500 | 35100 | 3837 |
| 638 | 20250410 | 090100 | 146000100 | 35150 | 35400 | 35500 | 35100 | 1124 |
| 639 | 20250410 | 090000 | 106190900 | 35350 | 35000 | 35850 | 35000 | 3013 |