29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 181600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 1365 |
| 3 | 20250411 | 181500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20250411 | 181400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20250411 | 181300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20250411 | 181200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20250411 | 181100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20250411 | 181000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20250411 | 180900 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20250411 | 180800 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20250411 | 180700 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20250411 | 180600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20250411 | 180500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20250411 | 180400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20250411 | 180300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20250411 | 180200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20250411 | 180100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20250411 | 180000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20250411 | 175900 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20250411 | 175800 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20250411 | 175700 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20250411 | 175600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20250411 | 175500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20250411 | 175400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20250411 | 175300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20250411 | 175200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20250411 | 175100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20250411 | 175000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20250411 | 174900 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20250411 | 174800 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20250411 | 174700 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20250411 | 174600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 1365 |
| 33 | 20250411 | 174500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20250411 | 174400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20250411 | 174300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20250411 | 174200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20250411 | 174100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20250411 | 174000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20250411 | 173900 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20250411 | 173800 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20250411 | 173700 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20250411 | 173600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20250411 | 173500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20250411 | 173400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20250411 | 173300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20250411 | 173200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20250411 | 173100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20250411 | 173000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20250411 | 172900 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20250411 | 172800 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20250411 | 172700 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20250411 | 172600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20250411 | 172500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20250411 | 172400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20250411 | 172300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20250411 | 172200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20250411 | 172100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20250411 | 172000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20250411 | 171900 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20250411 | 171800 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20250411 | 171700 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20250411 | 171600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 1365 |
| 63 | 20250411 | 171500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20250411 | 171400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20250411 | 171300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20250411 | 171200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20250411 | 171100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20250411 | 171000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20250411 | 170900 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20250411 | 170800 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20250411 | 170700 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20250411 | 170600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20250411 | 170500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20250411 | 170400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20250411 | 170300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20250411 | 170200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20250411 | 170100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20250411 | 170000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20250411 | 165900 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20250411 | 165800 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20250411 | 165700 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20250411 | 165600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20250411 | 165500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20250411 | 165400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20250411 | 165300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20250411 | 165200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20250411 | 165100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20250411 | 165000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20250411 | 164900 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20250411 | 164800 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20250411 | 164700 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20250411 | 164600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 1365 |
| 93 | 20250411 | 164500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20250411 | 164400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20250411 | 164300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20250411 | 164200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20250411 | 164100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20250411 | 164000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20250411 | 163900 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20250411 | 163800 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20250411 | 163700 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20250411 | 163600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20250411 | 163500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20250411 | 163400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20250411 | 163300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20250411 | 163200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20250411 | 163100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20250411 | 163000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20250411 | 162900 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20250411 | 162800 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20250411 | 162700 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20250411 | 162600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20250411 | 162500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20250411 | 162400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20250411 | 162300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20250411 | 162200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20250411 | 162100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20250411 | 162000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20250411 | 161900 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20250411 | 161800 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20250411 | 161700 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20250411 | 161600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 1365 |
| 123 | 20250411 | 161500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20250411 | 161400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20250411 | 161300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20250411 | 161200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20250411 | 161100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20250411 | 161000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20250411 | 160900 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20250411 | 160800 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20250411 | 160700 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20250411 | 160600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20250411 | 160500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20250411 | 160400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20250411 | 160300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20250411 | 160200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20250411 | 160100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20250411 | 160000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20250411 | 155900 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20250411 | 155800 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20250411 | 155700 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20250411 | 155600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20250411 | 155500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20250411 | 155400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20250411 | 155300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20250411 | 155200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20250411 | 155100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20250411 | 155000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20250411 | 154900 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20250411 | 154800 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20250411 | 154700 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20250411 | 154600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 1365 |
| 153 | 20250411 | 154500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20250411 | 154400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20250411 | 154300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20250411 | 154200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20250411 | 154100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20250411 | 154000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20250411 | 153900 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20250411 | 153800 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20250411 | 153700 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20250411 | 153600 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20250411 | 153500 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20250411 | 153400 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20250411 | 153300 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20250411 | 153200 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20250411 | 153100 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20250411 | 153000 | 1638238925 | 39650 | 39650 | 39650 | 39650 | 1365 |
| 169 | 20250411 | 152900 | 1584116675 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20250411 | 152800 | 1584116675 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20250411 | 152700 | 1584116675 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20250411 | 152600 | 1584116675 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20250411 | 152500 | 1584116675 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20250411 | 152400 | 1584116675 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20250411 | 152300 | 1584116675 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20250411 | 152200 | 1584116675 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20250411 | 152100 | 1584116675 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20250411 | 152000 | 1584116675 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20250411 | 151900 | 1584116675 | 39800 | 39550 | 39800 | 39550 | 231 |
| 180 | 20250411 | 151800 | 1574948675 | 39600 | 39600 | 39600 | 39600 | 24 |
| 181 | 20250411 | 151700 | 1573998275 | 39500 | 39600 | 39600 | 39500 | 126 |
| 182 | 20250411 | 151600 | 1569016275 | 39550 | 39550 | 39550 | 39550 | 8 |
| 183 | 20250411 | 151500 | 1568699875 | 39550 | 39450 | 39650 | 39400 | 42 |
| 184 | 20250411 | 151400 | 1567038925 | 39650 | 39600 | 39650 | 39600 | 47 |
| 185 | 20250411 | 151300 | 1565176375 | 39600 | 39600 | 39700 | 39400 | 512 |
| 186 | 20250411 | 151200 | 1544881325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20250411 | 151100 | 1544881325 | 39600 | 39600 | 39600 | 39600 | 5 |
| 188 | 20250411 | 151000 | 1544683325 | 39650 | 39400 | 39650 | 39400 | 8 |
| 189 | 20250411 | 150900 | 1544367125 | 39650 | 39550 | 39650 | 39450 | 63 |
| 190 | 20250411 | 150800 | 1541870525 | 39550 | 39650 | 39650 | 39550 | 7 |
| 191 | 20250411 | 150700 | 1541593375 | 39600 | 39600 | 39650 | 39350 | 892 |
| 192 | 20250411 | 150600 | 1506339625 | 39550 | 39650 | 39650 | 39550 | 6 |
| 193 | 20250411 | 150500 | 1506101825 | 39650 | 39500 | 39650 | 39500 | 118 |
| 194 | 20250411 | 150400 | 1501436975 | 39550 | 39550 | 39550 | 39550 | 17 |
| 195 | 20250411 | 150300 | 1500764625 | 39350 | 39600 | 39600 | 39350 | 126 |
| 196 | 20250411 | 150200 | 1495783875 | 39550 | 39500 | 39550 | 39500 | 61 |
| 197 | 20250411 | 150100 | 1493371375 | 39550 | 39500 | 39550 | 39500 | 46 |
| 198 | 20250411 | 150000 | 1491554025 | 39600 | 39600 | 39650 | 39450 | 185 |
| 199 | 20250411 | 145900 | 1484240825 | 39600 | 39750 | 39800 | 39600 | 122 |
| 200 | 20250411 | 145800 | 1479393675 | 39700 | 39800 | 39800 | 39700 | 290 |
| 201 | 20250411 | 145700 | 1467864825 | 39750 | 39700 | 39800 | 39500 | 439 |
| 202 | 20250411 | 145600 | 1450429475 | 39700 | 39600 | 39750 | 39600 | 365 |
| 203 | 20250411 | 145500 | 1435951575 | 39650 | 39725 | 39800 | 39600 | 356 |
| 204 | 20250411 | 145400 | 1421828625 | 39650 | 39750 | 39800 | 39650 | 278 |
| 205 | 20250411 | 145300 | 1410790825 | 39750 | 39600 | 39750 | 39600 | 369 |
| 206 | 20250411 | 145200 | 1396155850 | 39700 | 39750 | 39750 | 39600 | 426 |
| 207 | 20250411 | 145100 | 1379257000 | 39800 | 39650 | 39800 | 39600 | 560 |
| 208 | 20250411 | 145000 | 1357028650 | 39750 | 39700 | 39750 | 39650 | 673 |
| 209 | 20250411 | 144900 | 1330327900 | 39700 | 39700 | 39700 | 39600 | 629 |
| 210 | 20250411 | 144800 | 1305401050 | 39650 | 39700 | 39700 | 39650 | 566 |
| 211 | 20250411 | 144700 | 1282943450 | 39700 | 39500 | 39700 | 39350 | 1070 |
| 212 | 20250411 | 144600 | 1240646050 | 39450 | 39300 | 39450 | 39250 | 481 |
| 213 | 20250411 | 144500 | 1221700650 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20250411 | 144400 | 1221700650 | 39300 | 39300 | 39300 | 39250 | 119 |
| 215 | 20250411 | 144300 | 1217026450 | 39250 | 39250 | 39250 | 39250 | 10 |
| 216 | 20250411 | 144200 | 1216633950 | 39200 | 39200 | 39300 | 39200 | 173 |
| 217 | 20250411 | 144100 | 1209846200 | 39200 | 39150 | 39250 | 39150 | 597 |
| 218 | 20250411 | 144000 | 1186433250 | 39150 | 39100 | 39200 | 39100 | 373 |
| 219 | 20250411 | 143900 | 1171845100 | 39150 | 39150 | 39200 | 39100 | 87 |
| 220 | 20250411 | 143800 | 1168439000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 221 | 20250411 | 143700 | 1168439000 | 39150 | 39150 | 39150 | 39150 | 13 |
| 222 | 20250411 | 143600 | 1167930050 | 39200 | 39150 | 39200 | 39150 | 289 |
| 223 | 20250411 | 143500 | 1156614850 | 39150 | 39200 | 39200 | 39150 | 29 |
| 224 | 20250411 | 143400 | 1155478300 | 39150 | 39200 | 39200 | 39150 | 5 |
| 225 | 20250411 | 143300 | 1155282350 | 39175 | 39200 | 39200 | 39150 | 14 |
| 226 | 20250411 | 143200 | 1154734075 | 39200 | 39200 | 39200 | 39200 | 235 |
| 227 | 20250411 | 143100 | 1145522075 | 39200 | 39200 | 39200 | 39200 | 54 |
| 228 | 20250411 | 143000 | 1143405275 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20250411 | 142900 | 1143405275 | 39200 | 39200 | 39250 | 39200 | 308 |
| 230 | 20250411 | 142800 | 1131331325 | 39250 | 39250 | 39250 | 39250 | 0 |
| 231 | 20250411 | 142700 | 1131331325 | 39250 | 39250 | 39250 | 39250 | 2 |
| 232 | 20250411 | 142600 | 1131252825 | 39250 | 39250 | 39250 | 39250 | 12 |
| 233 | 20250411 | 142500 | 1130781825 | 39250 | 39150 | 39300 | 39150 | 1187 |
| 234 | 20250411 | 142400 | 1084234125 | 39200 | 39200 | 39200 | 39200 | 195 |
| 235 | 20250411 | 142300 | 1076590125 | 39150 | 39150 | 39150 | 39150 | 0 |
| 236 | 20250411 | 142200 | 1076590125 | 39150 | 39150 | 39200 | 39150 | 10 |
| 237 | 20250411 | 142100 | 1076198425 | 39150 | 39150 | 39150 | 39150 | 10 |
| 238 | 20250411 | 142000 | 1075806925 | 39150 | 39150 | 39150 | 39150 | 4 |
| 239 | 20250411 | 141900 | 1075650325 | 39200 | 39200 | 39200 | 39200 | 18 |
| 240 | 20250411 | 141800 | 1074944725 | 39150 | 39150 | 39200 | 39150 | 25 |
| 241 | 20250411 | 141700 | 1073965525 | 39150 | 39150 | 39150 | 39150 | 0 |
| 242 | 20250411 | 141600 | 1073965525 | 39150 | 39150 | 39150 | 39150 | 68 |
| 243 | 20250411 | 141500 | 1071303325 | 39150 | 39200 | 39200 | 39150 | 9 |
| 244 | 20250411 | 141400 | 1070950875 | 39200 | 39150 | 39200 | 39150 | 16 |
| 245 | 20250411 | 141300 | 1070324175 | 39200 | 39200 | 39200 | 39200 | 63 |
| 246 | 20250411 | 141200 | 1067854575 | 39150 | 39150 | 39150 | 39150 | 0 |
| 247 | 20250411 | 141100 | 1067854575 | 39150 | 39200 | 39200 | 39150 | 68 |
| 248 | 20250411 | 141000 | 1065189275 | 39150 | 39200 | 39200 | 39150 | 74 |
| 249 | 20250411 | 140900 | 1062288975 | 39200 | 39200 | 39200 | 39150 | 120 |
| 250 | 20250411 | 140800 | 1057590275 | 39150 | 39150 | 39150 | 39150 | 5 |
| 251 | 20250411 | 140700 | 1057394525 | 39150 | 39150 | 39150 | 39150 | 30 |
| 252 | 20250411 | 140600 | 1056220025 | 39150 | 39200 | 39200 | 39150 | 44 |
| 253 | 20250411 | 140500 | 1054495725 | 39200 | 39150 | 39200 | 39150 | 10 |
| 254 | 20250411 | 140400 | 1054104025 | 39250 | 39200 | 39250 | 39200 | 242 |
| 255 | 20250411 | 140300 | 1044617075 | 39200 | 39200 | 39200 | 39200 | 11 |
| 256 | 20250411 | 140200 | 1044185875 | 39250 | 39300 | 39300 | 39250 | 22 |
| 257 | 20250411 | 140100 | 1043321925 | 39250 | 39300 | 39300 | 39250 | 183 |
| 258 | 20250411 | 140000 | 1036138175 | 39300 | 39300 | 39300 | 39300 | 33 |
| 259 | 20250411 | 135900 | 1034841275 | 39250 | 39250 | 39300 | 39250 | 47 |
| 260 | 20250411 | 135800 | 1032995175 | 39250 | 39200 | 39250 | 39200 | 284 |
| 261 | 20250411 | 135700 | 1021848475 | 39200 | 39250 | 39250 | 39200 | 91 |
| 262 | 20250411 | 135600 | 1018276825 | 39250 | 39250 | 39250 | 39250 | 69 |
| 263 | 20250411 | 135500 | 1015568575 | 39250 | 39200 | 39250 | 39200 | 72 |
| 264 | 20250411 | 135400 | 1012743075 | 39200 | 39250 | 39250 | 39200 | 38 |
| 265 | 20250411 | 135300 | 1011251825 | 39250 | 39250 | 39250 | 39250 | 28 |
| 266 | 20250411 | 135200 | 1010152825 | 39250 | 39250 | 39250 | 39250 | 47 |
| 267 | 20250411 | 135100 | 1008308075 | 39250 | 39250 | 39250 | 39200 | 25 |
| 268 | 20250411 | 135000 | 1007327625 | 39250 | 39250 | 39250 | 39250 | 25 |
| 269 | 20250411 | 134900 | 1006346375 | 39250 | 39250 | 39250 | 39250 | 143 |
| 270 | 20250411 | 134800 | 1000733625 | 39150 | 39250 | 39250 | 39150 | 33 |
| 271 | 20250411 | 134700 | 999441375 | 39200 | 39250 | 39250 | 39150 | 56 |
| 272 | 20250411 | 134600 | 997246225 | 39250 | 39100 | 39250 | 39100 | 2752 |
| 273 | 20250411 | 134500 | 889483075 | 39100 | 39100 | 39100 | 39100 | 11 |
| 274 | 20250411 | 134400 | 889052975 | 39050 | 39000 | 39050 | 39000 | 81 |
| 275 | 20250411 | 134300 | 885890225 | 39000 | 39000 | 39000 | 39000 | 12 |
| 276 | 20250411 | 134200 | 885422225 | 39050 | 39050 | 39050 | 39050 | 132 |
| 277 | 20250411 | 134100 | 880267625 | 39100 | 39050 | 39100 | 39050 | 8 |
| 278 | 20250411 | 134000 | 879955075 | 39100 | 39050 | 39100 | 39050 | 16 |
| 279 | 20250411 | 133900 | 879329925 | 39100 | 39050 | 39100 | 39050 | 166 |
| 280 | 20250411 | 133800 | 872847075 | 39050 | 39050 | 39050 | 39050 | 0 |
| 281 | 20250411 | 133700 | 872847075 | 39050 | 39000 | 39050 | 39000 | 29 |
| 282 | 20250411 | 133600 | 871715925 | 39000 | 39000 | 39000 | 39000 | 12 |
| 283 | 20250411 | 133500 | 871247925 | 39050 | 39050 | 39050 | 39050 | 0 |
| 284 | 20250411 | 133400 | 871247925 | 39050 | 39000 | 39050 | 39000 | 34 |
| 285 | 20250411 | 133300 | 869921175 | 39050 | 39000 | 39050 | 39000 | 47 |
| 286 | 20250411 | 133200 | 868087175 | 39000 | 39050 | 39050 | 39000 | 19 |
| 287 | 20250411 | 133100 | 867345775 | 39000 | 39050 | 39050 | 39000 | 145 |
| 288 | 20250411 | 133000 | 861690425 | 39000 | 39000 | 39000 | 39000 | 15 |
| 289 | 20250411 | 132900 | 861105425 | 39050 | 39000 | 39050 | 39000 | 15 |
| 290 | 20250411 | 132800 | 860520175 | 39000 | 39050 | 39050 | 39000 | 98 |
| 291 | 20250411 | 132700 | 856693775 | 39050 | 39100 | 39100 | 39050 | 30 |
| 292 | 20250411 | 132600 | 855522075 | 39050 | 39100 | 39100 | 39050 | 19 |
| 293 | 20250411 | 132500 | 854779725 | 39050 | 39050 | 39050 | 39050 | 12 |
| 294 | 20250411 | 132400 | 854311125 | 39050 | 39050 | 39050 | 39050 | 30 |
| 295 | 20250411 | 132300 | 853139625 | 39050 | 39050 | 39050 | 39050 | 6 |
| 296 | 20250411 | 132200 | 852905325 | 39050 | 39100 | 39100 | 39050 | 31 |
| 297 | 20250411 | 132100 | 851694525 | 39100 | 39050 | 39100 | 39050 | 27 |
| 298 | 20250411 | 132000 | 850639325 | 39050 | 39050 | 39050 | 39050 | 43 |
| 299 | 20250411 | 131900 | 848960175 | 39100 | 39100 | 39100 | 39100 | 1 |
| 300 | 20250411 | 131800 | 848921075 | 39100 | 39000 | 39100 | 39000 | 160 |
| 301 | 20250411 | 131700 | 842674625 | 39000 | 38950 | 39000 | 38950 | 74 |
| 302 | 20250411 | 131600 | 839789375 | 39000 | 39000 | 39000 | 38950 | 118 |
| 303 | 20250411 | 131500 | 835191175 | 39000 | 39000 | 39000 | 39000 | 0 |
| 304 | 20250411 | 131400 | 835191175 | 39000 | 39000 | 39000 | 39000 | 2 |
| 305 | 20250411 | 131300 | 835113175 | 38950 | 38950 | 38950 | 38950 | 16 |
| 306 | 20250411 | 131200 | 834489975 | 38950 | 38950 | 39000 | 38950 | 11 |
| 307 | 20250411 | 131100 | 834061325 | 38950 | 38950 | 39000 | 38950 | 21 |
| 308 | 20250411 | 131000 | 833243175 | 38950 | 38950 | 39000 | 38950 | 13 |
| 309 | 20250411 | 130900 | 832736625 | 38950 | 39000 | 39000 | 38950 | 35 |
| 310 | 20250411 | 130800 | 831372525 | 39000 | 38950 | 39000 | 38950 | 199 |
| 311 | 20250411 | 130700 | 823620975 | 38850 | 38850 | 38850 | 38850 | 1 |
| 312 | 20250411 | 130600 | 823582125 | 38900 | 38900 | 38900 | 38900 | 11 |
| 313 | 20250411 | 130500 | 823154225 | 38950 | 38950 | 38950 | 38900 | 58 |
| 314 | 20250411 | 130400 | 820897525 | 38950 | 38950 | 38950 | 38950 | 0 |
| 315 | 20250411 | 130300 | 820897525 | 38950 | 38900 | 38950 | 38900 | 152 |
| 316 | 20250411 | 130200 | 814984325 | 38900 | 38950 | 38950 | 38900 | 16 |
| 317 | 20250411 | 130100 | 814361525 | 38900 | 39000 | 39000 | 38900 | 14 |
| 318 | 20250411 | 130000 | 813816425 | 38950 | 39000 | 39000 | 38950 | 98 |
| 319 | 20250411 | 125900 | 809999275 | 38950 | 39000 | 39000 | 38950 | 14 |
| 320 | 20250411 | 125800 | 809453525 | 38950 | 39000 | 39000 | 38950 | 14 |
| 321 | 20250411 | 125700 | 808908025 | 38950 | 38950 | 38950 | 38950 | 0 |
| 322 | 20250411 | 125600 | 808908025 | 38950 | 39050 | 39050 | 38950 | 149 |
| 323 | 20250411 | 125500 | 803092575 | 39050 | 39000 | 39050 | 39000 | 300 |
| 324 | 20250411 | 125400 | 791387625 | 39000 | 39050 | 39050 | 39000 | 10 |
| 325 | 20250411 | 125300 | 790997575 | 39050 | 39000 | 39050 | 39000 | 9 |
| 326 | 20250411 | 125200 | 790646375 | 39050 | 39050 | 39050 | 39050 | 3 |
| 327 | 20250411 | 125100 | 790529225 | 39000 | 39000 | 39000 | 39000 | 0 |
| 328 | 20250411 | 125000 | 790529225 | 39000 | 39000 | 39000 | 39000 | 10 |
| 329 | 20250411 | 124900 | 790139225 | 39000 | 39050 | 39050 | 39000 | 12 |
| 330 | 20250411 | 124800 | 789670925 | 39000 | 39000 | 39000 | 39000 | 0 |
| 331 | 20250411 | 124700 | 789670925 | 39000 | 39000 | 39000 | 39000 | 0 |
| 332 | 20250411 | 124600 | 789670925 | 39000 | 39000 | 39000 | 39000 | 14 |
| 333 | 20250411 | 124500 | 789124925 | 39050 | 39050 | 39050 | 39050 | 0 |
| 334 | 20250411 | 124400 | 789124925 | 39050 | 39050 | 39050 | 39000 | 150 |
| 335 | 20250411 | 124300 | 783274375 | 39000 | 39000 | 39050 | 39000 | 24 |
| 336 | 20250411 | 124200 | 782338175 | 39000 | 39000 | 39000 | 39000 | 6 |
| 337 | 20250411 | 124100 | 782104175 | 39050 | 39050 | 39050 | 39050 | 0 |
| 338 | 20250411 | 124000 | 782104175 | 39050 | 39050 | 39050 | 39050 | 4 |
| 339 | 20250411 | 123900 | 781947975 | 39000 | 39000 | 39050 | 39000 | 31 |
| 340 | 20250411 | 123800 | 780738925 | 39050 | 39050 | 39050 | 39050 | 0 |
| 341 | 20250411 | 123700 | 780738925 | 39050 | 39050 | 39050 | 39050 | 2 |
| 342 | 20250411 | 123600 | 780660825 | 39050 | 39050 | 39050 | 39050 | 4 |
| 343 | 20250411 | 123500 | 780504625 | 39100 | 39150 | 39150 | 39100 | 23 |
| 344 | 20250411 | 123400 | 779604475 | 39000 | 39100 | 39150 | 39000 | 206 |
| 345 | 20250411 | 123300 | 771555725 | 39100 | 39000 | 39100 | 39000 | 121 |
| 346 | 20250411 | 123200 | 766830325 | 38950 | 38950 | 39000 | 38950 | 24 |
| 347 | 20250411 | 123100 | 765894825 | 39000 | 39050 | 39050 | 39000 | 16 |
| 348 | 20250411 | 123000 | 765270275 | 39000 | 39000 | 39000 | 39000 | 93 |
| 349 | 20250411 | 122900 | 761643275 | 39000 | 38950 | 39000 | 38850 | 93 |
| 350 | 20250411 | 122800 | 758027075 | 38850 | 39000 | 39000 | 38850 | 10 |
| 351 | 20250411 | 122700 | 757637975 | 38950 | 39000 | 39000 | 38950 | 12 |
| 352 | 20250411 | 122600 | 757170475 | 38950 | 38900 | 38950 | 38900 | 57 |
| 353 | 20250411 | 122500 | 754950475 | 38900 | 38950 | 38950 | 38900 | 17 |
| 354 | 20250411 | 122400 | 754288475 | 38900 | 38900 | 38950 | 38900 | 192 |
| 355 | 20250411 | 122300 | 746819625 | 39000 | 38950 | 39000 | 38950 | 135 |
| 356 | 20250411 | 122200 | 741560675 | 38900 | 38900 | 38900 | 38900 | 12 |
| 357 | 20250411 | 122100 | 741093875 | 38900 | 38900 | 38950 | 38900 | 22 |
| 358 | 20250411 | 122000 | 740237675 | 38900 | 38950 | 38950 | 38900 | 123 |
| 359 | 20250411 | 121900 | 735447375 | 39000 | 38950 | 39000 | 38950 | 225 |
| 360 | 20250411 | 121800 | 726682925 | 38950 | 39000 | 39000 | 38950 | 7 |
| 361 | 20250411 | 121700 | 726410175 | 39000 | 39000 | 39000 | 38950 | 73 |
| 362 | 20250411 | 121600 | 723564925 | 39000 | 39000 | 39000 | 38950 | 165 |
| 363 | 20250411 | 121500 | 717134475 | 39000 | 39000 | 39000 | 38950 | 95 |
| 364 | 20250411 | 121400 | 713432775 | 38950 | 38950 | 38950 | 38950 | 66 |
| 365 | 20250411 | 121300 | 710862075 | 38900 | 38900 | 38900 | 38900 | 1 |
| 366 | 20250411 | 121200 | 710823175 | 38900 | 38950 | 38950 | 38900 | 22 |
| 367 | 20250411 | 121100 | 709967125 | 39050 | 38950 | 39050 | 38950 | 656 |
| 368 | 20250411 | 121000 | 684407125 | 38950 | 38850 | 38950 | 38850 | 201 |
| 369 | 20250411 | 120900 | 676593225 | 38850 | 38850 | 38850 | 38850 | 0 |
| 370 | 20250411 | 120800 | 676593225 | 38850 | 38900 | 38950 | 38850 | 199 |
| 371 | 20250411 | 120700 | 668850875 | 38950 | 38950 | 38950 | 38950 | 14 |
| 372 | 20250411 | 120600 | 668305575 | 38950 | 38950 | 38950 | 38950 | 1 |
| 373 | 20250411 | 120500 | 668266625 | 38900 | 38850 | 38900 | 38850 | 106 |
| 374 | 20250411 | 120400 | 664147975 | 38950 | 38950 | 38950 | 38950 | 4 |
| 375 | 20250411 | 120300 | 663992175 | 38950 | 38950 | 38950 | 38950 | 4 |
| 376 | 20250411 | 120200 | 663836375 | 38850 | 38850 | 38900 | 38850 | 81 |
| 377 | 20250411 | 120100 | 660686125 | 38850 | 38850 | 38900 | 38850 | 57 |
| 378 | 20250411 | 120000 | 658469725 | 38850 | 38900 | 38900 | 38850 | 22 |
| 379 | 20250411 | 115900 | 657614425 | 38900 | 38900 | 38900 | 38900 | 3 |
| 380 | 20250411 | 115800 | 657497725 | 38900 | 38850 | 38900 | 38850 | 12 |
| 381 | 20250411 | 115700 | 657031175 | 38900 | 38900 | 38900 | 38900 | 2 |
| 382 | 20250411 | 115600 | 656953375 | 38900 | 38900 | 38900 | 38900 | 6 |
| 383 | 20250411 | 115500 | 656719975 | 38850 | 38850 | 38850 | 38850 | 6 |
| 384 | 20250411 | 115400 | 656486875 | 38900 | 38900 | 38900 | 38900 | 89 |
| 385 | 20250411 | 115300 | 653024775 | 38900 | 38900 | 38950 | 38900 | 141 |
| 386 | 20250411 | 115200 | 647539425 | 38900 | 38900 | 38900 | 38900 | 2 |
| 387 | 20250411 | 115100 | 647461625 | 38900 | 38850 | 38900 | 38850 | 48 |
| 388 | 20250411 | 115000 | 645596775 | 38900 | 38900 | 38900 | 38900 | 5 |
| 389 | 20250411 | 114900 | 645402275 | 38850 | 38900 | 38900 | 38850 | 14 |
| 390 | 20250411 | 114800 | 644858175 | 38900 | 38850 | 38900 | 38850 | 10 |
| 391 | 20250411 | 114700 | 644469475 | 38900 | 38900 | 38900 | 38900 | 4 |
| 392 | 20250411 | 114600 | 644313875 | 38900 | 38850 | 38900 | 38850 | 266 |
| 393 | 20250411 | 114500 | 633979275 | 38850 | 38850 | 38850 | 38850 | 0 |
| 394 | 20250411 | 114400 | 633979275 | 38850 | 38850 | 38850 | 38850 | 73 |
| 395 | 20250411 | 114300 | 631143225 | 38850 | 38850 | 38850 | 38850 | 5 |
| 396 | 20250411 | 114200 | 630948975 | 38850 | 38850 | 38850 | 38850 | 11 |
| 397 | 20250411 | 114100 | 630521625 | 38850 | 38850 | 38850 | 38850 | 6 |
| 398 | 20250411 | 114000 | 630288525 | 38850 | 38900 | 38900 | 38850 | 297 |
| 399 | 20250411 | 113900 | 618737225 | 38900 | 38900 | 38900 | 38900 | 40 |
| 400 | 20250411 | 113800 | 617181225 | 38850 | 38850 | 38850 | 38850 | 749 |
| 401 | 20250411 | 113700 | 588082575 | 38850 | 38850 | 38850 | 38850 | 65 |
| 402 | 20250411 | 113600 | 585557325 | 38900 | 38900 | 38900 | 38900 | 73 |
| 403 | 20250411 | 113500 | 582717625 | 38900 | 38900 | 38900 | 38900 | 31 |
| 404 | 20250411 | 113400 | 581511725 | 38850 | 38850 | 38850 | 38850 | 16 |
| 405 | 20250411 | 113300 | 580890125 | 38850 | 38850 | 38850 | 38850 | 0 |
| 406 | 20250411 | 113200 | 580890125 | 38850 | 38800 | 38900 | 38800 | 519 |
| 407 | 20250411 | 113100 | 560726375 | 38850 | 38850 | 38900 | 38850 | 111 |
| 408 | 20250411 | 113000 | 556413025 | 38850 | 38850 | 38850 | 38850 | 49 |
| 409 | 20250411 | 112900 | 554509375 | 38850 | 38850 | 38850 | 38800 | 201 |
| 410 | 20250411 | 112800 | 546700575 | 38850 | 38850 | 38850 | 38850 | 6 |
| 411 | 20250411 | 112700 | 546467475 | 38800 | 38750 | 38800 | 38750 | 27 |
| 412 | 20250411 | 112600 | 545420175 | 38750 | 38800 | 38800 | 38750 | 44 |
| 413 | 20250411 | 112500 | 543713225 | 38750 | 38750 | 38750 | 38750 | 0 |
| 414 | 20250411 | 112400 | 543713225 | 38750 | 38700 | 38750 | 38700 | 58 |
| 415 | 20250411 | 112300 | 541465975 | 38750 | 38750 | 38750 | 38750 | 4 |
| 416 | 20250411 | 112200 | 541310975 | 38700 | 38700 | 38700 | 38700 | 2 |
| 417 | 20250411 | 112100 | 541233575 | 38650 | 38700 | 38750 | 38650 | 392 |
| 418 | 20250411 | 112000 | 526046475 | 38650 | 38700 | 38700 | 38650 | 108 |
| 419 | 20250411 | 111900 | 521867875 | 38650 | 38600 | 38650 | 38600 | 46 |
| 420 | 20250411 | 111800 | 520091775 | 38650 | 38650 | 38650 | 38650 | 148 |
| 421 | 20250411 | 111700 | 514371575 | 38600 | 38650 | 38650 | 38600 | 50 |
| 422 | 20250411 | 111600 | 512439125 | 38650 | 38700 | 38700 | 38650 | 403 |
| 423 | 20250411 | 111500 | 496844225 | 38700 | 38700 | 38700 | 38700 | 66 |
| 424 | 20250411 | 111400 | 494290025 | 38700 | 38700 | 38700 | 38700 | 5 |
| 425 | 20250411 | 111300 | 494096525 | 38700 | 38700 | 38700 | 38700 | 6 |
| 426 | 20250411 | 111200 | 493864325 | 38600 | 38600 | 38600 | 38600 | 13 |
| 427 | 20250411 | 111100 | 493362525 | 38600 | 38600 | 38700 | 38600 | 60 |
| 428 | 20250411 | 111000 | 491042825 | 38650 | 38550 | 38650 | 38550 | 135 |
| 429 | 20250411 | 110900 | 485829425 | 38550 | 38550 | 38550 | 38550 | 10 |
| 430 | 20250411 | 110800 | 485443925 | 38600 | 38550 | 38600 | 38550 | 35 |
| 431 | 20250411 | 110700 | 484093375 | 38550 | 38550 | 38550 | 38550 | 47 |
| 432 | 20250411 | 110600 | 482281525 | 38600 | 38550 | 38600 | 38550 | 17 |
| 433 | 20250411 | 110500 | 481625925 | 38600 | 38600 | 38600 | 38600 | 0 |
| 434 | 20250411 | 110400 | 481625925 | 38600 | 38500 | 38600 | 38500 | 47 |
| 435 | 20250411 | 110300 | 479814325 | 38500 | 38500 | 38500 | 38500 | 16 |
| 436 | 20250411 | 110200 | 479198325 | 38550 | 38550 | 38550 | 38500 | 16 |
| 437 | 20250411 | 110100 | 478581975 | 38550 | 38550 | 38550 | 38550 | 2 |
| 438 | 20250411 | 110000 | 478504875 | 38500 | 38550 | 38550 | 38500 | 16 |
| 439 | 20250411 | 105900 | 477888825 | 38500 | 38500 | 38500 | 38500 | 13 |
| 440 | 20250411 | 105800 | 477388325 | 38500 | 38500 | 38500 | 38500 | 3 |
| 441 | 20250411 | 105700 | 477272825 | 38600 | 38600 | 38600 | 38600 | 0 |
| 442 | 20250411 | 105600 | 477272825 | 38600 | 38600 | 38600 | 38600 | 1 |
| 443 | 20250411 | 105500 | 477234225 | 38600 | 38600 | 38600 | 38600 | 0 |
| 444 | 20250411 | 105400 | 477234225 | 38600 | 38450 | 38600 | 38450 | 60 |
| 445 | 20250411 | 105300 | 474924075 | 38400 | 38400 | 38400 | 38400 | 6 |
| 446 | 20250411 | 105200 | 474693675 | 38450 | 38450 | 38450 | 38400 | 199 |
| 447 | 20250411 | 105100 | 467043825 | 38400 | 38400 | 38400 | 38400 | 68 |
| 448 | 20250411 | 105000 | 464432625 | 38350 | 38300 | 38350 | 38300 | 32 |
| 449 | 20250411 | 104900 | 463205675 | 38350 | 38350 | 38350 | 38350 | 74 |
| 450 | 20250411 | 104800 | 460367775 | 38350 | 38350 | 38350 | 38350 | 24 |
| 451 | 20250411 | 104700 | 459447375 | 38350 | 38350 | 38350 | 38350 | 9 |
| 452 | 20250411 | 104600 | 459102225 | 38350 | 38350 | 38350 | 38350 | 16 |
| 453 | 20250411 | 104500 | 458488625 | 38350 | 38300 | 38350 | 38300 | 31 |
| 454 | 20250411 | 104400 | 457299875 | 38300 | 38300 | 38300 | 38300 | 36 |
| 455 | 20250411 | 104300 | 455921075 | 38250 | 38250 | 38250 | 38250 | 55 |
| 456 | 20250411 | 104200 | 453817325 | 38250 | 38250 | 38250 | 38250 | 70 |
| 457 | 20250411 | 104100 | 451139825 | 38200 | 38300 | 38300 | 38200 | 349 |
| 458 | 20250411 | 104000 | 437800525 | 38300 | 38300 | 38300 | 38250 | 14 |
| 459 | 20250411 | 103900 | 437264825 | 38300 | 38300 | 38300 | 38250 | 22 |
| 460 | 20250411 | 103800 | 436422525 | 38300 | 38300 | 38300 | 38250 | 17 |
| 461 | 20250411 | 103700 | 435771625 | 38300 | 38300 | 38300 | 38250 | 24 |
| 462 | 20250411 | 103600 | 434853375 | 38300 | 38300 | 38300 | 38250 | 40 |
| 463 | 20250411 | 103500 | 433321825 | 38300 | 38400 | 38400 | 38300 | 58 |
| 464 | 20250411 | 103400 | 431100125 | 38400 | 38400 | 38400 | 38400 | 11 |
| 465 | 20250411 | 103300 | 430677725 | 38350 | 38350 | 38350 | 38300 | 362 |
| 466 | 20250411 | 103200 | 416809175 | 38450 | 38400 | 38450 | 38400 | 73 |
| 467 | 20250411 | 103100 | 414005175 | 38400 | 38400 | 38400 | 38400 | 42 |
| 468 | 20250411 | 103000 | 412392375 | 38350 | 38350 | 38350 | 38350 | 91 |
| 469 | 20250411 | 102900 | 408902525 | 38400 | 38400 | 38400 | 38400 | 163 |
| 470 | 20250411 | 102800 | 402643325 | 38350 | 38350 | 38350 | 38350 | 11 |
| 471 | 20250411 | 102700 | 402221475 | 38300 | 38300 | 38300 | 38300 | 12 |
| 472 | 20250411 | 102600 | 401761875 | 38300 | 38300 | 38300 | 38300 | 16 |
| 473 | 20250411 | 102500 | 401149075 | 38300 | 38300 | 38350 | 38300 | 57 |
| 474 | 20250411 | 102400 | 398965875 | 38300 | 38300 | 38300 | 38300 | 0 |
| 475 | 20250411 | 102300 | 398965875 | 38300 | 38250 | 38300 | 38250 | 70 |
| 476 | 20250411 | 102200 | 396285875 | 38300 | 38300 | 38300 | 38300 | 447 |
| 477 | 20250411 | 102100 | 379165775 | 38300 | 38250 | 38300 | 38200 | 180 |
| 478 | 20250411 | 102000 | 372281375 | 38250 | 38150 | 38250 | 38150 | 142 |
| 479 | 20250411 | 101900 | 366858025 | 38150 | 38100 | 38150 | 38100 | 60 |
| 480 | 20250411 | 101800 | 364569325 | 38100 | 38050 | 38100 | 38050 | 20 |
| 481 | 20250411 | 101700 | 363807825 | 38150 | 38050 | 38150 | 38050 | 98 |
| 482 | 20250411 | 101600 | 360076975 | 38000 | 38000 | 38000 | 38000 | 49 |
| 483 | 20250411 | 101500 | 358214975 | 37950 | 37950 | 38000 | 37950 | 201 |
| 484 | 20250411 | 101400 | 350585475 | 37950 | 38000 | 38000 | 37950 | 55 |
| 485 | 20250411 | 101300 | 348495575 | 37950 | 37950 | 37950 | 37950 | 0 |
| 486 | 20250411 | 101200 | 348495575 | 37950 | 37800 | 37950 | 37800 | 126 |
| 487 | 20250411 | 101100 | 343714475 | 37900 | 37850 | 37900 | 37850 | 56 |
| 488 | 20250411 | 101000 | 341592475 | 37950 | 38000 | 38000 | 37850 | 268 |
| 489 | 20250411 | 100900 | 331426675 | 37950 | 37900 | 37950 | 37900 | 79 |
| 490 | 20250411 | 100800 | 328428875 | 37950 | 37950 | 37950 | 37950 | 4 |
| 491 | 20250411 | 100700 | 328277075 | 37850 | 37850 | 37850 | 37850 | 1 |
| 492 | 20250411 | 100600 | 328239225 | 37800 | 37800 | 37800 | 37800 | 0 |
| 493 | 20250411 | 100500 | 328239225 | 37800 | 37800 | 37800 | 37800 | 108 |
| 494 | 20250411 | 100400 | 324156825 | 37800 | 37750 | 37800 | 37750 | 118 |
| 495 | 20250411 | 100300 | 319701275 | 37750 | 37750 | 37750 | 37700 | 144 |
| 496 | 20250411 | 100200 | 314265775 | 37750 | 37700 | 37750 | 37700 | 7 |
| 497 | 20250411 | 100100 | 314001775 | 37750 | 37750 | 37750 | 37750 | 60 |
| 498 | 20250411 | 100000 | 311736775 | 37800 | 37750 | 37800 | 37750 | 142 |
| 499 | 20250411 | 095900 | 306376225 | 37750 | 37750 | 37750 | 37750 | 9 |
| 500 | 20250411 | 095800 | 306036475 | 37800 | 37750 | 37800 | 37750 | 7 |
| 501 | 20250411 | 095700 | 305772175 | 37800 | 37800 | 37800 | 37800 | 4 |
| 502 | 20250411 | 095600 | 305620975 | 37750 | 37800 | 37900 | 37750 | 246 |
| 503 | 20250411 | 095500 | 296322425 | 37800 | 37950 | 37950 | 37800 | 39 |
| 504 | 20250411 | 095400 | 294844375 | 37850 | 38200 | 38200 | 37850 | 124 |
| 505 | 20250411 | 095300 | 290130975 | 37800 | 37800 | 37800 | 37750 | 166 |
| 506 | 20250411 | 095200 | 283859375 | 37750 | 37750 | 37750 | 37700 | 14 |
| 507 | 20250411 | 095100 | 283331325 | 37750 | 37650 | 37750 | 37600 | 31 |
| 508 | 20250411 | 095000 | 282164175 | 37650 | 37750 | 37750 | 37600 | 321 |
| 509 | 20250411 | 094900 | 270072875 | 37700 | 37750 | 37750 | 37700 | 12 |
| 510 | 20250411 | 094800 | 269620175 | 37700 | 37750 | 37750 | 37700 | 18 |
| 511 | 20250411 | 094700 | 268940825 | 37750 | 37750 | 37750 | 37750 | 23 |
| 512 | 20250411 | 094600 | 268072575 | 37800 | 37800 | 37800 | 37800 | 2 |
| 513 | 20250411 | 094500 | 267996975 | 37800 | 37800 | 37800 | 37800 | 0 |
| 514 | 20250411 | 094400 | 267996975 | 37800 | 37800 | 37850 | 37800 | 186 |
| 515 | 20250411 | 094300 | 260966125 | 37800 | 37950 | 37950 | 37750 | 336 |
| 516 | 20250411 | 094200 | 248264625 | 37950 | 37950 | 37950 | 37950 | 14 |
| 517 | 20250411 | 094100 | 247733325 | 37950 | 38000 | 38050 | 37900 | 260 |
| 518 | 20250411 | 094000 | 237866875 | 38000 | 38050 | 38050 | 37950 | 10 |
| 519 | 20250411 | 093900 | 237486625 | 38050 | 37900 | 38050 | 37850 | 361 |
| 520 | 20250411 | 093800 | 223804425 | 37850 | 37900 | 37900 | 37850 | 92 |
| 521 | 20250411 | 093700 | 220318425 | 37900 | 37800 | 37900 | 37800 | 23 |
| 522 | 20250411 | 093600 | 219447875 | 37850 | 37850 | 37850 | 37850 | 35 |
| 523 | 20250411 | 093500 | 218123125 | 37850 | 37750 | 37850 | 37750 | 49 |
| 524 | 20250411 | 093400 | 216272675 | 37700 | 37700 | 37700 | 37700 | 48 |
| 525 | 20250411 | 093300 | 214463075 | 37800 | 37800 | 37800 | 37700 | 245 |
| 526 | 20250411 | 093200 | 205204425 | 37900 | 37900 | 37900 | 37900 | 0 |
| 527 | 20250411 | 093100 | 205204425 | 37900 | 37750 | 37900 | 37700 | 179 |
| 528 | 20250411 | 093000 | 198444425 | 37850 | 37750 | 37850 | 37750 | 13 |
| 529 | 20250411 | 092900 | 197953375 | 37850 | 38000 | 38000 | 37800 | 47 |
| 530 | 20250411 | 092800 | 196172875 | 38100 | 38050 | 38100 | 37850 | 152 |
| 531 | 20250411 | 092700 | 190385175 | 38050 | 37900 | 38050 | 37900 | 108 |
| 532 | 20250411 | 092600 | 186287375 | 37900 | 38050 | 38050 | 37900 | 280 |
| 533 | 20250411 | 092500 | 175650875 | 38100 | 38100 | 38100 | 38050 | 31 |
| 534 | 20250411 | 092400 | 174470925 | 38100 | 38150 | 38150 | 38000 | 134 |
| 535 | 20250411 | 092300 | 169375525 | 38150 | 38150 | 38150 | 38150 | 12 |
| 536 | 20250411 | 092200 | 168917725 | 38150 | 38150 | 38150 | 38150 | 1 |
| 537 | 20250411 | 092100 | 168879575 | 38200 | 38200 | 38200 | 38150 | 14 |
| 538 | 20250411 | 092000 | 168345025 | 38125 | 38200 | 38200 | 38125 | 12 |
| 539 | 20250411 | 091900 | 167886700 | 38200 | 38050 | 38200 | 38000 | 175 |
| 540 | 20250411 | 091800 | 161228850 | 38050 | 38050 | 38050 | 38050 | 0 |
| 541 | 20250411 | 091700 | 161228850 | 38050 | 38000 | 38050 | 38000 | 427 |
| 542 | 20250411 | 091600 | 144982000 | 38000 | 38300 | 38300 | 37900 | 636 |
| 543 | 20250411 | 091500 | 120802400 | 38300 | 38300 | 38300 | 38300 | 3 |
| 544 | 20250411 | 091400 | 120687500 | 38300 | 38300 | 38300 | 38050 | 316 |
| 545 | 20250411 | 091300 | 108644050 | 38300 | 38150 | 38300 | 38150 | 113 |
| 546 | 20250411 | 091200 | 104326500 | 38200 | 38050 | 38200 | 38050 | 28 |
| 547 | 20250411 | 091100 | 103259800 | 37900 | 38050 | 38050 | 37900 | 3 |
| 548 | 20250411 | 091000 | 103145950 | 38000 | 38000 | 38000 | 38000 | 5 |
| 549 | 20250411 | 090900 | 102955950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 550 | 20250411 | 090800 | 102955950 | 38000 | 37700 | 38000 | 37700 | 64 |
| 551 | 20250411 | 090700 | 100539550 | 37700 | 38150 | 38150 | 37700 | 79 |
| 552 | 20250411 | 090600 | 97544550 | 38150 | 38200 | 38200 | 38100 | 28 |
| 553 | 20250411 | 090500 | 96476850 | 38200 | 38100 | 38500 | 38100 | 218 |
| 554 | 20250411 | 090400 | 88148800 | 38000 | 38000 | 38050 | 38000 | 14 |
| 555 | 20250411 | 090300 | 87616400 | 38000 | 37850 | 38000 | 37650 | 458 |
| 556 | 20250411 | 090200 | 70273750 | 37500 | 38050 | 38050 | 37500 | 299 |
| 557 | 20250411 | 090100 | 59056800 | 38000 | 37400 | 38000 | 37400 | 87 |
| 558 | 20250411 | 090000 | 55776850 | 37400 | 38800 | 38800 | 36900 | 1447 |