32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250410 | 190400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 12693 |
| 3 | 20250410 | 190300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20250410 | 190200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20250410 | 190100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20250410 | 190000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20250410 | 185900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20250410 | 185800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20250410 | 185700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20250410 | 185600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20250410 | 185500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20250410 | 185400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20250410 | 185300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20250410 | 185200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20250410 | 185100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20250410 | 185000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20250410 | 184900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20250410 | 184800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20250410 | 184700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20250410 | 184600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20250410 | 184500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20250410 | 184400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20250410 | 184300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20250410 | 184200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20250410 | 184100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20250410 | 184000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20250410 | 183900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20250410 | 183800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20250410 | 183700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20250410 | 183600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20250410 | 183500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20250410 | 183400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 12693 |
| 33 | 20250410 | 183300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20250410 | 183200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20250410 | 183100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20250410 | 183000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20250410 | 182900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20250410 | 182800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20250410 | 182700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20250410 | 182600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20250410 | 182500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20250410 | 182400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20250410 | 182300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20250410 | 182200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20250410 | 182100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20250410 | 182000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20250410 | 181900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20250410 | 181800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20250410 | 181700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20250410 | 181600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20250410 | 181500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20250410 | 181400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20250410 | 181300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20250410 | 181200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20250410 | 181100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20250410 | 181000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20250410 | 180900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20250410 | 180800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20250410 | 180700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20250410 | 180600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20250410 | 180500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20250410 | 180400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 12693 |
| 63 | 20250410 | 180300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20250410 | 180200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20250410 | 180100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20250410 | 180000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20250410 | 175900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20250410 | 175800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20250410 | 175700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20250410 | 175600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20250410 | 175500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20250410 | 175400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20250410 | 175300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20250410 | 175200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20250410 | 175100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20250410 | 175000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20250410 | 174900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20250410 | 174800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20250410 | 174700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20250410 | 174600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20250410 | 174500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20250410 | 174400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20250410 | 174300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20250410 | 174200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20250410 | 174100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20250410 | 174000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20250410 | 173900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20250410 | 173800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20250410 | 173700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20250410 | 173600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20250410 | 173500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20250410 | 173400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 12693 |
| 93 | 20250410 | 173300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20250410 | 173200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20250410 | 173100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20250410 | 173000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20250410 | 172900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20250410 | 172800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20250410 | 172700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20250410 | 172600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20250410 | 172500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20250410 | 172400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20250410 | 172300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20250410 | 172200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20250410 | 172100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20250410 | 172000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20250410 | 171900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20250410 | 171800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20250410 | 171700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20250410 | 171600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20250410 | 171500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20250410 | 171400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20250410 | 171300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20250410 | 171200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20250410 | 171100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20250410 | 171000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20250410 | 170900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20250410 | 170800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20250410 | 170700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20250410 | 170600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20250410 | 170500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20250410 | 170400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 12693 |
| 123 | 20250410 | 170300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20250410 | 170200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20250410 | 170100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20250410 | 170000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20250410 | 165900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20250410 | 165800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20250410 | 165700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20250410 | 165600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20250410 | 165500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20250410 | 165400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20250410 | 165300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20250410 | 165200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20250410 | 165100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20250410 | 165000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20250410 | 164900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20250410 | 164800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20250410 | 164700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20250410 | 164600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20250410 | 164500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20250410 | 164400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20250410 | 164300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20250410 | 164200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20250410 | 164100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20250410 | 164000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20250410 | 163900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20250410 | 163800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20250410 | 163700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20250410 | 163600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20250410 | 163500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20250410 | 163400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 12693 |
| 153 | 20250410 | 163300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20250410 | 163200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20250410 | 163100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20250410 | 163000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20250410 | 162900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20250410 | 162800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20250410 | 162700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20250410 | 162600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20250410 | 162500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20250410 | 162400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20250410 | 162300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20250410 | 162200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20250410 | 162100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20250410 | 162000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20250410 | 161900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20250410 | 161800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20250410 | 161700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20250410 | 161600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20250410 | 161500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20250410 | 161400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20250410 | 161300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20250410 | 161200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20250410 | 161100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20250410 | 161000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20250410 | 160900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20250410 | 160800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20250410 | 160700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20250410 | 160600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20250410 | 160500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20250410 | 160400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 12693 |
| 183 | 20250410 | 160300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20250410 | 160200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20250410 | 160100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20250410 | 160000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20250410 | 155900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20250410 | 155800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20250410 | 155700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20250410 | 155600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20250410 | 155500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20250410 | 155400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20250410 | 155300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20250410 | 155200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20250410 | 155100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20250410 | 155000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20250410 | 154900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20250410 | 154800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20250410 | 154700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20250410 | 154600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20250410 | 154500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20250410 | 154400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20250410 | 154300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20250410 | 154200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20250410 | 154100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20250410 | 154000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20250410 | 153900 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20250410 | 153800 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20250410 | 153700 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20250410 | 153600 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20250410 | 153500 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20250410 | 153400 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 12693 |
| 213 | 20250410 | 153300 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20250410 | 153200 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20250410 | 153100 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20250410 | 153000 | 2473426350 | 27550 | 27550 | 27550 | 27550 | 12693 |
| 217 | 20250410 | 152900 | 2123734200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 218 | 20250410 | 152800 | 2123734200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 219 | 20250410 | 152700 | 2123734200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 220 | 20250410 | 152600 | 2123734200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 221 | 20250410 | 152500 | 2123734200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 222 | 20250410 | 152400 | 2123734200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 223 | 20250410 | 152300 | 2123734200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 224 | 20250410 | 152200 | 2123734200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 225 | 20250410 | 152100 | 2123734200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 226 | 20250410 | 152000 | 2123734200 | 27500 | 27500 | 27500 | 27500 | 0 |
| 227 | 20250410 | 151900 | 2123734200 | 27500 | 27600 | 27600 | 27500 | 17 |
| 228 | 20250410 | 151800 | 2123265650 | 27600 | 27600 | 27600 | 27450 | 51 |
| 229 | 20250410 | 151700 | 2121859550 | 27550 | 27600 | 27650 | 27550 | 188 |
| 230 | 20250410 | 151600 | 2116670900 | 27600 | 27600 | 27600 | 27450 | 928 |
| 231 | 20250410 | 151500 | 2091109350 | 27550 | 27550 | 27600 | 27450 | 266 |
| 232 | 20250410 | 151400 | 2083776750 | 27450 | 27550 | 27600 | 27450 | 186 |
| 233 | 20250410 | 151300 | 2078652800 | 27550 | 27550 | 27550 | 27450 | 413 |
| 234 | 20250410 | 151200 | 2067290700 | 27550 | 27650 | 27650 | 27500 | 430 |
| 235 | 20250410 | 151100 | 2055445150 | 27650 | 27650 | 27650 | 27600 | 305 |
| 236 | 20250410 | 151000 | 2047017700 | 27550 | 27600 | 27650 | 27550 | 236 |
| 237 | 20250410 | 150900 | 2040500100 | 27600 | 27600 | 27650 | 27550 | 340 |
| 238 | 20250410 | 150800 | 2031119350 | 27600 | 27650 | 27650 | 27550 | 269 |
| 239 | 20250410 | 150700 | 2023689800 | 27650 | 27600 | 27650 | 27600 | 220 |
| 240 | 20250410 | 150600 | 2017610750 | 27600 | 27650 | 27650 | 27550 | 229 |
| 241 | 20250410 | 150500 | 2011284050 | 27650 | 27650 | 27700 | 27550 | 288 |
| 242 | 20250410 | 150400 | 2003328050 | 27600 | 27550 | 27650 | 27550 | 183 |
| 243 | 20250410 | 150300 | 1998276600 | 27600 | 27550 | 27600 | 27550 | 219 |
| 244 | 20250410 | 150200 | 1992232700 | 27550 | 27500 | 27550 | 27500 | 215 |
| 245 | 20250410 | 150100 | 1986315150 | 27500 | 27500 | 27550 | 27450 | 253 |
| 246 | 20250410 | 150000 | 1979357300 | 27500 | 27450 | 27500 | 27400 | 329 |
| 247 | 20250410 | 145900 | 1970323150 | 27350 | 27400 | 27450 | 27300 | 404 |
| 248 | 20250410 | 145800 | 1959262500 | 27400 | 27400 | 27450 | 27200 | 455 |
| 249 | 20250410 | 145700 | 1946814650 | 27400 | 27300 | 27400 | 27150 | 802 |
| 250 | 20250410 | 145600 | 1924911800 | 27300 | 27300 | 27300 | 27150 | 260 |
| 251 | 20250410 | 145500 | 1917823250 | 27300 | 27300 | 27300 | 27150 | 220 |
| 252 | 20250410 | 145400 | 1911831500 | 27300 | 27300 | 27300 | 27200 | 275 |
| 253 | 20250410 | 145300 | 1904339950 | 27300 | 27300 | 27300 | 27150 | 228 |
| 254 | 20250410 | 145200 | 1898130400 | 27150 | 27250 | 27300 | 27100 | 352 |
| 255 | 20250410 | 145100 | 1888561450 | 27250 | 27300 | 27300 | 27100 | 207 |
| 256 | 20250410 | 145000 | 1882927750 | 27300 | 27300 | 27300 | 27100 | 237 |
| 257 | 20250410 | 144900 | 1876476550 | 27100 | 27300 | 27300 | 27100 | 336 |
| 258 | 20250410 | 144800 | 1867340700 | 27300 | 27200 | 27300 | 27100 | 167 |
| 259 | 20250410 | 144700 | 1862801350 | 27200 | 27250 | 27300 | 27100 | 279 |
| 260 | 20250410 | 144600 | 1855217150 | 27300 | 27300 | 27300 | 27150 | 289 |
| 261 | 20250410 | 144500 | 1847345550 | 27300 | 27300 | 27300 | 27150 | 150 |
| 262 | 20250410 | 144400 | 1843264350 | 27150 | 27350 | 27350 | 27150 | 261 |
| 263 | 20250410 | 144300 | 1836160100 | 27350 | 27350 | 27350 | 27150 | 178 |
| 264 | 20250410 | 144200 | 1831314350 | 27150 | 27300 | 27300 | 27100 | 359 |
| 265 | 20250410 | 144100 | 1821539500 | 27300 | 27300 | 27300 | 27150 | 133 |
| 266 | 20250410 | 144000 | 1817921250 | 27300 | 27200 | 27350 | 27100 | 620 |
| 267 | 20250410 | 143900 | 1801014850 | 27050 | 27100 | 27300 | 27050 | 336 |
| 268 | 20250410 | 143800 | 1791890350 | 27250 | 27300 | 27300 | 27100 | 313 |
| 269 | 20250410 | 143700 | 1783380200 | 27250 | 27250 | 27300 | 27150 | 281 |
| 270 | 20250410 | 143600 | 1775738250 | 27300 | 27300 | 27300 | 27150 | 179 |
| 271 | 20250410 | 143500 | 1770865750 | 27300 | 27300 | 27350 | 27150 | 199 |
| 272 | 20250410 | 143400 | 1765449900 | 27150 | 27300 | 27350 | 27150 | 405 |
| 273 | 20250410 | 143300 | 1754411350 | 27300 | 27350 | 27350 | 27200 | 203 |
| 274 | 20250410 | 143200 | 1748874450 | 27350 | 27300 | 27350 | 27200 | 265 |
| 275 | 20250410 | 143100 | 1741650550 | 27350 | 27350 | 27350 | 27200 | 158 |
| 276 | 20250410 | 143000 | 1737339150 | 27300 | 27350 | 27350 | 27200 | 243 |
| 277 | 20250410 | 142900 | 1730708800 | 27200 | 27350 | 27350 | 27200 | 317 |
| 278 | 20250410 | 142800 | 1722064950 | 27350 | 27350 | 27350 | 27200 | 137 |
| 279 | 20250410 | 142700 | 1718328700 | 27350 | 27350 | 27350 | 27150 | 405 |
| 280 | 20250410 | 142600 | 1707284800 | 27350 | 27350 | 27350 | 27200 | 200 |
| 281 | 20250410 | 142500 | 1701828250 | 27350 | 27400 | 27450 | 27200 | 148 |
| 282 | 20250410 | 142400 | 1697787800 | 27250 | 27450 | 27450 | 27250 | 262 |
| 283 | 20250410 | 142300 | 1690628000 | 27450 | 27450 | 27450 | 27300 | 185 |
| 284 | 20250410 | 142200 | 1685565900 | 27500 | 27450 | 27500 | 27300 | 283 |
| 285 | 20250410 | 142100 | 1677814650 | 27400 | 27450 | 27450 | 27250 | 277 |
| 286 | 20250410 | 142000 | 1670238850 | 27400 | 27300 | 27400 | 27150 | 660 |
| 287 | 20250410 | 141900 | 1652216250 | 27250 | 27300 | 27350 | 27050 | 774 |
| 288 | 20250410 | 141800 | 1631134000 | 27300 | 27250 | 27300 | 27100 | 262 |
| 289 | 20250410 | 141700 | 1624004650 | 27200 | 27350 | 27350 | 27050 | 268 |
| 290 | 20250410 | 141600 | 1616722350 | 27350 | 27350 | 27350 | 27150 | 174 |
| 291 | 20250410 | 141500 | 1611982850 | 27350 | 27300 | 27400 | 27200 | 149 |
| 292 | 20250410 | 141400 | 1607917750 | 27200 | 27350 | 27400 | 27200 | 304 |
| 293 | 20250410 | 141300 | 1599630150 | 27400 | 27350 | 27400 | 27200 | 183 |
| 294 | 20250410 | 141200 | 1594640550 | 27250 | 27300 | 27400 | 27200 | 332 |
| 295 | 20250410 | 141100 | 1585586600 | 27400 | 27300 | 27400 | 27250 | 175 |
| 296 | 20250410 | 141000 | 1580807650 | 27400 | 27250 | 27400 | 27250 | 162 |
| 297 | 20250410 | 140900 | 1576385800 | 27250 | 27400 | 27450 | 27250 | 319 |
| 298 | 20250410 | 140800 | 1567671550 | 27250 | 27400 | 27450 | 27250 | 122 |
| 299 | 20250410 | 140700 | 1564337150 | 27400 | 27350 | 27400 | 27250 | 352 |
| 300 | 20250410 | 140600 | 1554712300 | 27400 | 27400 | 27400 | 27250 | 230 |
| 301 | 20250410 | 140500 | 1548425450 | 27400 | 27350 | 27400 | 27250 | 303 |
| 302 | 20250410 | 140400 | 1540152850 | 27400 | 27350 | 27400 | 27200 | 215 |
| 303 | 20250410 | 140300 | 1534278650 | 27300 | 27350 | 27350 | 27200 | 161 |
| 304 | 20250410 | 140200 | 1529892600 | 27350 | 27300 | 27350 | 27200 | 380 |
| 305 | 20250410 | 140100 | 1519530400 | 27350 | 27400 | 27400 | 27250 | 148 |
| 306 | 20250410 | 140000 | 1515486850 | 27450 | 27400 | 27450 | 27300 | 254 |
| 307 | 20250410 | 135900 | 1508540500 | 27450 | 27400 | 27450 | 27350 | 260 |
| 308 | 20250410 | 135800 | 1501420100 | 27400 | 27400 | 27450 | 27300 | 213 |
| 309 | 20250410 | 135700 | 1495586800 | 27300 | 27450 | 27500 | 27300 | 284 |
| 310 | 20250410 | 135600 | 1487817550 | 27450 | 27350 | 27450 | 27250 | 659 |
| 311 | 20250410 | 135500 | 1469775450 | 27350 | 27350 | 27350 | 27150 | 297 |
| 312 | 20250410 | 135400 | 1461674400 | 27350 | 27350 | 27350 | 27300 | 208 |
| 313 | 20250410 | 135300 | 1455990900 | 27400 | 27400 | 27400 | 27200 | 195 |
| 314 | 20250410 | 135200 | 1450657700 | 27250 | 27400 | 27400 | 27250 | 266 |
| 315 | 20250410 | 135100 | 1443389950 | 27400 | 27400 | 27400 | 27350 | 338 |
| 316 | 20250410 | 135000 | 1434133950 | 27350 | 27400 | 27400 | 27300 | 396 |
| 317 | 20250410 | 134900 | 1423310800 | 27400 | 27400 | 27400 | 27200 | 272 |
| 318 | 20250410 | 134800 | 1415883900 | 27450 | 27300 | 27450 | 27200 | 350 |
| 319 | 20250410 | 134700 | 1406316100 | 27300 | 27350 | 27350 | 27200 | 362 |
| 320 | 20250410 | 134600 | 1396447300 | 27300 | 27350 | 27350 | 27200 | 198 |
| 321 | 20250410 | 134500 | 1391047500 | 27300 | 27250 | 27350 | 27100 | 442 |
| 322 | 20250410 | 134400 | 1379003750 | 27350 | 27300 | 27350 | 27150 | 414 |
| 323 | 20250410 | 134300 | 1367720300 | 27300 | 27350 | 27350 | 27100 | 163 |
| 324 | 20250410 | 134200 | 1363285850 | 27200 | 27450 | 27450 | 27100 | 803 |
| 325 | 20250410 | 134100 | 1341420600 | 27450 | 27500 | 27500 | 27400 | 311 |
| 326 | 20250410 | 134000 | 1332889100 | 27450 | 27550 | 27550 | 27300 | 491 |
| 327 | 20250410 | 133900 | 1319415900 | 27550 | 27500 | 27600 | 27400 | 556 |
| 328 | 20250410 | 133800 | 1304129050 | 27500 | 27400 | 27500 | 27200 | 587 |
| 329 | 20250410 | 133700 | 1288044950 | 27400 | 27350 | 27400 | 27300 | 301 |
| 330 | 20250410 | 133600 | 1279808300 | 27400 | 27350 | 27400 | 27250 | 255 |
| 331 | 20250410 | 133500 | 1272834350 | 27400 | 27350 | 27400 | 27200 | 311 |
| 332 | 20250410 | 133400 | 1264340450 | 27400 | 27350 | 27400 | 27200 | 212 |
| 333 | 20250410 | 133300 | 1258552650 | 27350 | 27300 | 27400 | 27150 | 239 |
| 334 | 20250410 | 133200 | 1252034350 | 27300 | 27300 | 27350 | 27150 | 266 |
| 335 | 20250410 | 133100 | 1244779750 | 27350 | 27350 | 27350 | 27100 | 153 |
| 336 | 20250410 | 133000 | 1240615000 | 27300 | 27300 | 27350 | 27150 | 248 |
| 337 | 20250410 | 132900 | 1233855000 | 27350 | 27400 | 27400 | 27100 | 163 |
| 338 | 20250410 | 132800 | 1229406050 | 27400 | 27400 | 27400 | 27300 | 207 |
| 339 | 20250410 | 132700 | 1223745400 | 27350 | 27350 | 27350 | 27250 | 299 |
| 340 | 20250410 | 132600 | 1215582800 | 27350 | 27350 | 27350 | 27200 | 230 |
| 341 | 20250410 | 132500 | 1209302850 | 27300 | 27300 | 27350 | 27100 | 480 |
| 342 | 20250410 | 132400 | 1196209650 | 27300 | 27250 | 27300 | 27200 | 264 |
| 343 | 20250410 | 132300 | 1189010950 | 27300 | 27250 | 27300 | 27200 | 343 |
| 344 | 20250410 | 132200 | 1179663350 | 27200 | 27250 | 27350 | 27050 | 813 |
| 345 | 20250410 | 132100 | 1157505100 | 27250 | 27150 | 27250 | 27050 | 289 |
| 346 | 20250410 | 132000 | 1149657050 | 27050 | 27300 | 27350 | 27050 | 457 |
| 347 | 20250410 | 131900 | 1137212200 | 27300 | 27350 | 27400 | 27200 | 1286 |
| 348 | 20250410 | 131800 | 1102131800 | 27300 | 27200 | 27400 | 27200 | 563 |
| 349 | 20250410 | 131700 | 1086773450 | 27000 | 27000 | 27250 | 27000 | 15967 |
| 350 | 20250410 | 131600 | 655468500 | 27000 | 27000 | 27000 | 27000 | 76 |
| 351 | 20250410 | 131500 | 653416500 | 27000 | 27000 | 27000 | 26950 | 240 |
| 352 | 20250410 | 131400 | 646936550 | 27000 | 27000 | 27000 | 26950 | 156 |
| 353 | 20250410 | 131300 | 642726800 | 27000 | 27000 | 27000 | 27000 | 395 |
| 354 | 20250410 | 131200 | 632061800 | 27000 | 27000 | 27000 | 27000 | 45 |
| 355 | 20250410 | 131100 | 630846800 | 27000 | 26950 | 27000 | 26950 | 56 |
| 356 | 20250410 | 131000 | 629337550 | 26950 | 26950 | 27000 | 26950 | 82 |
| 357 | 20250410 | 130900 | 627127600 | 26950 | 26950 | 26950 | 26950 | 89 |
| 358 | 20250410 | 130800 | 624729050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 359 | 20250410 | 130700 | 624729050 | 27000 | 27000 | 27000 | 27000 | 3 |
| 360 | 20250410 | 130600 | 624648050 | 27000 | 26950 | 27000 | 26950 | 71 |
| 361 | 20250410 | 130500 | 622732150 | 26950 | 26950 | 26950 | 26950 | 72 |
| 362 | 20250410 | 130400 | 620791750 | 26950 | 26950 | 26950 | 26950 | 68 |
| 363 | 20250410 | 130300 | 618959150 | 26900 | 26900 | 26900 | 26900 | 65 |
| 364 | 20250410 | 130200 | 617210650 | 27000 | 27000 | 27000 | 27000 | 2 |
| 365 | 20250410 | 130100 | 617156650 | 27000 | 26950 | 27000 | 26950 | 538 |
| 366 | 20250410 | 130000 | 602657500 | 26950 | 26900 | 26950 | 26900 | 178 |
| 367 | 20250410 | 125900 | 597867650 | 26900 | 26900 | 26900 | 26900 | 0 |
| 368 | 20250410 | 125800 | 597867650 | 26900 | 26850 | 26900 | 26850 | 150 |
| 369 | 20250410 | 125700 | 593837650 | 26850 | 26850 | 26850 | 26850 | 0 |
| 370 | 20250410 | 125600 | 593837650 | 26850 | 26850 | 26850 | 26850 | 111 |
| 371 | 20250410 | 125500 | 590857300 | 26850 | 26850 | 26850 | 26850 | 6 |
| 372 | 20250410 | 125400 | 590696200 | 26800 | 26850 | 26850 | 26800 | 81 |
| 373 | 20250410 | 125300 | 588525100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 374 | 20250410 | 125200 | 588525100 | 26800 | 26800 | 26800 | 26800 | 15 |
| 375 | 20250410 | 125100 | 588123100 | 26800 | 26800 | 26850 | 26800 | 56 |
| 376 | 20250410 | 125000 | 586621950 | 26800 | 26800 | 26800 | 26800 | 21 |
| 377 | 20250410 | 124900 | 586059150 | 26800 | 26800 | 26800 | 26800 | 302 |
| 378 | 20250410 | 124800 | 577965550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 379 | 20250410 | 124700 | 577965550 | 26750 | 26750 | 26750 | 26750 | 9 |
| 380 | 20250410 | 124600 | 577724800 | 26750 | 26750 | 26750 | 26750 | 116 |
| 381 | 20250410 | 124500 | 574621800 | 26700 | 26700 | 26700 | 26700 | 0 |
| 382 | 20250410 | 124400 | 574621800 | 26700 | 26700 | 26700 | 26700 | 4 |
| 383 | 20250410 | 124300 | 574515000 | 26700 | 26700 | 26700 | 26700 | 86 |
| 384 | 20250410 | 124200 | 572218800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 385 | 20250410 | 124100 | 572218800 | 26750 | 26750 | 26750 | 26750 | 18 |
| 386 | 20250410 | 124000 | 571737300 | 26750 | 26750 | 26750 | 26750 | 15 |
| 387 | 20250410 | 123900 | 571336050 | 26750 | 26750 | 26750 | 26750 | 0 |
| 388 | 20250410 | 123800 | 571336050 | 26750 | 26700 | 26750 | 26700 | 237 |
| 389 | 20250410 | 123700 | 565006550 | 26700 | 26700 | 26700 | 26700 | 5 |
| 390 | 20250410 | 123600 | 564873050 | 26700 | 26650 | 26700 | 26650 | 11 |
| 391 | 20250410 | 123500 | 564579650 | 26650 | 26650 | 26650 | 26650 | 25 |
| 392 | 20250410 | 123400 | 563913400 | 26650 | 26700 | 26700 | 26650 | 20 |
| 393 | 20250410 | 123300 | 563380150 | 26700 | 26700 | 26700 | 26650 | 135 |
| 394 | 20250410 | 123200 | 559780600 | 26700 | 26800 | 26800 | 26700 | 302 |
| 395 | 20250410 | 123100 | 551715300 | 26750 | 26750 | 26750 | 26750 | 75 |
| 396 | 20250410 | 123000 | 549709050 | 26800 | 26750 | 26800 | 26750 | 7 |
| 397 | 20250410 | 122900 | 549521750 | 26800 | 26800 | 26800 | 26800 | 104 |
| 398 | 20250410 | 122800 | 546734550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 399 | 20250410 | 122700 | 546734550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 400 | 20250410 | 122600 | 546734550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 401 | 20250410 | 122500 | 546734550 | 26800 | 26800 | 26800 | 26800 | 48 |
| 402 | 20250410 | 122400 | 545448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 403 | 20250410 | 122300 | 545448150 | 26800 | 26850 | 26850 | 26800 | 399 |
| 404 | 20250410 | 122200 | 534735600 | 26850 | 26850 | 26850 | 26850 | 0 |
| 405 | 20250410 | 122100 | 534735600 | 26850 | 26900 | 26900 | 26850 | 26 |
| 406 | 20250410 | 122000 | 534036500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 407 | 20250410 | 121900 | 534036500 | 26900 | 26900 | 26900 | 26900 | 83 |
| 408 | 20250410 | 121800 | 531803800 | 26950 | 26950 | 26950 | 26950 | 1 |
| 409 | 20250410 | 121700 | 531776850 | 26900 | 26900 | 26900 | 26900 | 594 |
| 410 | 20250410 | 121600 | 515798250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 411 | 20250410 | 121500 | 515798250 | 26950 | 26950 | 26950 | 26950 | 2 |
| 412 | 20250410 | 121400 | 515744350 | 26900 | 26900 | 26900 | 26900 | 31 |
| 413 | 20250410 | 121300 | 514910450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 414 | 20250410 | 121200 | 514910450 | 26900 | 26900 | 26900 | 26900 | 26 |
| 415 | 20250410 | 121100 | 514211050 | 26900 | 26900 | 26900 | 26900 | 37 |
| 416 | 20250410 | 121000 | 513215750 | 26900 | 26950 | 26950 | 26900 | 6 |
| 417 | 20250410 | 120900 | 513054300 | 26900 | 26900 | 26900 | 26900 | 27 |
| 418 | 20250410 | 120800 | 512328000 | 26900 | 26900 | 26900 | 26900 | 78 |
| 419 | 20250410 | 120700 | 510229800 | 26950 | 26950 | 26950 | 26950 | 0 |
| 420 | 20250410 | 120600 | 510229800 | 26950 | 26950 | 26950 | 26950 | 0 |
| 421 | 20250410 | 120500 | 510229800 | 26950 | 26900 | 26950 | 26900 | 50 |
| 422 | 20250410 | 120400 | 508882900 | 26900 | 26900 | 26900 | 26900 | 63 |
| 423 | 20250410 | 120300 | 507188200 | 26900 | 26900 | 26900 | 26900 | 7 |
| 424 | 20250410 | 120200 | 506999900 | 26900 | 26900 | 26900 | 26900 | 39 |
| 425 | 20250410 | 120100 | 505950800 | 26900 | 26850 | 26900 | 26850 | 80 |
| 426 | 20250410 | 120000 | 503801350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 427 | 20250410 | 115900 | 503801350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 428 | 20250410 | 115800 | 503801350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 429 | 20250410 | 115700 | 503801350 | 26900 | 26900 | 26900 | 26900 | 73 |
| 430 | 20250410 | 115600 | 501837650 | 26950 | 26950 | 26950 | 26950 | 30 |
| 431 | 20250410 | 115500 | 501029150 | 26900 | 26900 | 26900 | 26900 | 21 |
| 432 | 20250410 | 115400 | 500464250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 433 | 20250410 | 115300 | 500464250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 434 | 20250410 | 115200 | 500464250 | 27000 | 26950 | 27000 | 26950 | 178 |
| 435 | 20250410 | 115100 | 495665850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 436 | 20250410 | 115000 | 495665850 | 27000 | 27000 | 27000 | 26950 | 45 |
| 437 | 20250410 | 114900 | 494450900 | 26950 | 26950 | 26950 | 26950 | 22 |
| 438 | 20250410 | 114800 | 493858000 | 26950 | 26950 | 26950 | 26950 | 171 |
| 439 | 20250410 | 114700 | 489249550 | 26950 | 26950 | 26950 | 26950 | 11 |
| 440 | 20250410 | 114600 | 488953100 | 26950 | 26900 | 26950 | 26900 | 73 |
| 441 | 20250410 | 114500 | 486988850 | 26900 | 26950 | 26950 | 26900 | 18 |
| 442 | 20250410 | 114400 | 486504600 | 26950 | 26950 | 26950 | 26950 | 11 |
| 443 | 20250410 | 114300 | 486208150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 444 | 20250410 | 114200 | 486208150 | 26950 | 26950 | 26950 | 26950 | 20 |
| 445 | 20250410 | 114100 | 485669150 | 26950 | 26950 | 26950 | 26950 | 43 |
| 446 | 20250410 | 114000 | 484510300 | 26950 | 26950 | 27000 | 26950 | 51 |
| 447 | 20250410 | 113900 | 483135800 | 26950 | 26950 | 26950 | 26900 | 310 |
| 448 | 20250410 | 113800 | 474795100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 449 | 20250410 | 113700 | 474795100 | 27000 | 26950 | 27000 | 26950 | 43 |
| 450 | 20250410 | 113600 | 473636200 | 27000 | 27000 | 27000 | 27000 | 85 |
| 451 | 20250410 | 113500 | 471341200 | 26950 | 26950 | 26950 | 26950 | 21 |
| 452 | 20250410 | 113400 | 470775250 | 26950 | 26950 | 27000 | 26950 | 562 |
| 453 | 20250410 | 113300 | 455624400 | 27000 | 27000 | 27000 | 27000 | 244 |
| 454 | 20250410 | 113200 | 449036400 | 27000 | 27000 | 27000 | 27000 | 113 |
| 455 | 20250410 | 113100 | 445985400 | 27000 | 27000 | 27100 | 27000 | 245 |
| 456 | 20250410 | 113000 | 439367700 | 27150 | 27000 | 27150 | 27000 | 352 |
| 457 | 20250410 | 112900 | 429825600 | 27000 | 27000 | 27000 | 27000 | 125 |
| 458 | 20250410 | 112800 | 426450600 | 27150 | 27000 | 27150 | 27000 | 249 |
| 459 | 20250410 | 112700 | 419725800 | 27000 | 27000 | 27000 | 27000 | 99 |
| 460 | 20250410 | 112600 | 417052800 | 27000 | 27100 | 27100 | 27000 | 148 |
| 461 | 20250410 | 112500 | 413046050 | 27150 | 27150 | 27150 | 27150 | 26 |
| 462 | 20250410 | 112400 | 412340150 | 27150 | 27150 | 27150 | 27150 | 145 |
| 463 | 20250410 | 112300 | 408403400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 464 | 20250410 | 112200 | 408403400 | 27150 | 27150 | 27150 | 27150 | 5 |
| 465 | 20250410 | 112100 | 408267650 | 27150 | 27150 | 27150 | 27150 | 200 |
| 466 | 20250410 | 112000 | 402837650 | 27150 | 27100 | 27150 | 27100 | 283 |
| 467 | 20250410 | 111900 | 395154300 | 27100 | 27100 | 27100 | 27100 | 1 |
| 468 | 20250410 | 111800 | 395127200 | 27100 | 27100 | 27100 | 27100 | 151 |
| 469 | 20250410 | 111700 | 391035100 | 27100 | 27100 | 27100 | 27100 | 68 |
| 470 | 20250410 | 111600 | 389192300 | 27150 | 27150 | 27150 | 27150 | 0 |
| 471 | 20250410 | 111500 | 389192300 | 27150 | 27150 | 27150 | 27150 | 1 |
| 472 | 20250410 | 111400 | 389165150 | 27100 | 27100 | 27100 | 27100 | 44 |
| 473 | 20250410 | 111300 | 387972750 | 27100 | 27000 | 27100 | 27000 | 115 |
| 474 | 20250410 | 111200 | 384865950 | 27100 | 27200 | 27200 | 27100 | 35 |
| 475 | 20250410 | 111100 | 383916950 | 27200 | 27100 | 27200 | 27100 | 114 |
| 476 | 20250410 | 111000 | 380825450 | 27100 | 27050 | 27100 | 27050 | 55 |
| 477 | 20250410 | 110900 | 379336450 | 27050 | 27050 | 27050 | 27050 | 43 |
| 478 | 20250410 | 110800 | 378173300 | 27100 | 27100 | 27100 | 27100 | 5 |
| 479 | 20250410 | 110700 | 378037800 | 27100 | 27100 | 27100 | 27100 | 1 |
| 480 | 20250410 | 110600 | 378010700 | 27050 | 27100 | 27100 | 27050 | 103 |
| 481 | 20250410 | 110500 | 375224300 | 27100 | 27100 | 27100 | 27100 | 175 |
| 482 | 20250410 | 110400 | 370481800 | 27050 | 27100 | 27100 | 27050 | 114 |
| 483 | 20250410 | 110300 | 367395950 | 27050 | 27000 | 27050 | 27000 | 954 |
| 484 | 20250410 | 110200 | 341600250 | 27050 | 27000 | 27050 | 27000 | 330 |
| 485 | 20250410 | 110100 | 332688650 | 27000 | 27000 | 27000 | 27000 | 201 |
| 486 | 20250410 | 110000 | 327261650 | 27000 | 27000 | 27050 | 27000 | 104 |
| 487 | 20250410 | 105900 | 324451800 | 27000 | 27000 | 27000 | 26950 | 547 |
| 488 | 20250410 | 105800 | 309682850 | 26950 | 26950 | 26950 | 26950 | 72 |
| 489 | 20250410 | 105700 | 307742450 | 26950 | 26950 | 26950 | 26950 | 247 |
| 490 | 20250410 | 105600 | 301085800 | 26900 | 26900 | 26900 | 26900 | 233 |
| 491 | 20250410 | 105500 | 294818100 | 26900 | 26900 | 26900 | 26900 | 1 |
| 492 | 20250410 | 105400 | 294791200 | 26850 | 26850 | 26850 | 26850 | 178 |
| 493 | 20250410 | 105300 | 290011900 | 26850 | 26850 | 26850 | 26850 | 0 |
| 494 | 20250410 | 105200 | 290011900 | 26850 | 26850 | 26850 | 26850 | 1 |
| 495 | 20250410 | 105100 | 289985050 | 26850 | 26850 | 26850 | 26850 | 111 |
| 496 | 20250410 | 105000 | 287004700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 497 | 20250410 | 104900 | 287004700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 498 | 20250410 | 104800 | 287004700 | 26750 | 26750 | 26750 | 26750 | 2 |
| 499 | 20250410 | 104700 | 286951200 | 26850 | 26850 | 26850 | 26850 | 80 |
| 500 | 20250410 | 104600 | 284803200 | 26850 | 26800 | 26900 | 26800 | 477 |
| 501 | 20250410 | 104500 | 272000400 | 26800 | 26750 | 26800 | 26750 | 298 |
| 502 | 20250410 | 104400 | 264021450 | 26750 | 26750 | 26750 | 26750 | 172 |
| 503 | 20250410 | 104300 | 259420450 | 26750 | 26750 | 26750 | 26750 | 0 |
| 504 | 20250410 | 104200 | 259420450 | 26750 | 26750 | 26750 | 26750 | 1 |
| 505 | 20250410 | 104100 | 259393700 | 26750 | 26750 | 26750 | 26750 | 13 |
| 506 | 20250410 | 104000 | 259045950 | 26750 | 26750 | 26750 | 26750 | 10 |
| 507 | 20250410 | 103900 | 258778450 | 26750 | 26750 | 26750 | 26750 | 0 |
| 508 | 20250410 | 103800 | 258778450 | 26750 | 26750 | 26750 | 26750 | 0 |
| 509 | 20250410 | 103700 | 258778450 | 26750 | 26750 | 26750 | 26750 | 53 |
| 510 | 20250410 | 103600 | 257360700 | 26750 | 26750 | 26750 | 26750 | 1 |
| 511 | 20250410 | 103500 | 257333950 | 26750 | 26700 | 26750 | 26700 | 51 |
| 512 | 20250410 | 103400 | 255970700 | 26700 | 26750 | 26750 | 26700 | 58 |
| 513 | 20250410 | 103300 | 254419300 | 26750 | 26750 | 26750 | 26750 | 27 |
| 514 | 20250410 | 103200 | 253697050 | 26750 | 26750 | 26750 | 26750 | 5 |
| 515 | 20250410 | 103100 | 253563300 | 26800 | 26750 | 26800 | 26750 | 167 |
| 516 | 20250410 | 103000 | 249096000 | 26750 | 26750 | 26750 | 26750 | 28 |
| 517 | 20250410 | 102900 | 248347000 | 26750 | 26750 | 26750 | 26750 | 26 |
| 518 | 20250410 | 102800 | 247651500 | 26700 | 26700 | 26700 | 26700 | 0 |
| 519 | 20250410 | 102700 | 247651500 | 26700 | 26700 | 26700 | 26700 | 1 |
| 520 | 20250410 | 102600 | 247624800 | 26750 | 26750 | 26750 | 26750 | 13 |
| 521 | 20250410 | 102500 | 247277050 | 26750 | 26750 | 26750 | 26750 | 22 |
| 522 | 20250410 | 102400 | 246688550 | 26700 | 26700 | 26700 | 26700 | 0 |
| 523 | 20250410 | 102300 | 246688550 | 26700 | 26700 | 26700 | 26700 | 1 |
| 524 | 20250410 | 102200 | 246661850 | 26700 | 26750 | 26750 | 26700 | 254 |
| 525 | 20250410 | 102100 | 239873200 | 26700 | 26700 | 26700 | 26700 | 264 |
| 526 | 20250410 | 102000 | 232824400 | 26650 | 26650 | 26650 | 26650 | 1 |
| 527 | 20250410 | 101900 | 232797750 | 26700 | 26650 | 26700 | 26650 | 101 |
| 528 | 20250410 | 101800 | 230101100 | 26650 | 26650 | 26650 | 26650 | 20 |
| 529 | 20250410 | 101700 | 229568100 | 26650 | 26650 | 26650 | 26650 | 1 |
| 530 | 20250410 | 101600 | 229541450 | 26650 | 26650 | 26650 | 26650 | 0 |
| 531 | 20250410 | 101500 | 229541450 | 26650 | 26700 | 26700 | 26650 | 184 |
| 532 | 20250410 | 101400 | 224632850 | 26700 | 26700 | 26700 | 26700 | 100 |
| 533 | 20250410 | 101300 | 221962850 | 26700 | 26700 | 26700 | 26600 | 311 |
| 534 | 20250410 | 101200 | 213659750 | 26600 | 26600 | 26600 | 26600 | 6 |
| 535 | 20250410 | 101100 | 213500150 | 26600 | 26650 | 26650 | 26600 | 13 |
| 536 | 20250410 | 101000 | 213154050 | 26650 | 26700 | 26700 | 26650 | 143 |
| 537 | 20250410 | 100900 | 209339250 | 26750 | 26750 | 26750 | 26750 | 0 |
| 538 | 20250410 | 100800 | 209339250 | 26750 | 26750 | 26750 | 26750 | 1 |
| 539 | 20250410 | 100700 | 209312500 | 26750 | 26750 | 26750 | 26750 | 16 |
| 540 | 20250410 | 100600 | 208884500 | 26750 | 26750 | 26750 | 26750 | 34 |
| 541 | 20250410 | 100500 | 207975000 | 26700 | 26700 | 26700 | 26700 | 0 |
| 542 | 20250410 | 100400 | 207975000 | 26700 | 26700 | 26700 | 26700 | 0 |
| 543 | 20250410 | 100300 | 207975000 | 26700 | 26700 | 26700 | 26700 | 101 |
| 544 | 20250410 | 100200 | 205278300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 545 | 20250410 | 100100 | 205278300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 546 | 20250410 | 100000 | 205278300 | 26600 | 26600 | 26600 | 26600 | 11 |
| 547 | 20250410 | 095900 | 204985700 | 26700 | 26700 | 26700 | 26700 | 10 |
| 548 | 20250410 | 095800 | 204718700 | 26650 | 26650 | 26650 | 26650 | 0 |
| 549 | 20250410 | 095700 | 204718700 | 26650 | 26650 | 26650 | 26650 | 1 |
| 550 | 20250410 | 095600 | 204692050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 551 | 20250410 | 095500 | 204692050 | 26650 | 26600 | 26650 | 26600 | 45 |
| 552 | 20250410 | 095400 | 203494100 | 26700 | 26700 | 26700 | 26700 | 0 |
| 553 | 20250410 | 095300 | 203494100 | 26700 | 26700 | 26700 | 26700 | 32 |
| 554 | 20250410 | 095200 | 202639700 | 26700 | 26650 | 26700 | 26650 | 51 |
| 555 | 20250410 | 095100 | 201279500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 556 | 20250410 | 095000 | 201279500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 557 | 20250410 | 094900 | 201279500 | 26650 | 26650 | 26650 | 26650 | 68 |
| 558 | 20250410 | 094800 | 199467300 | 26650 | 26500 | 26650 | 26500 | 47 |
| 559 | 20250410 | 094700 | 198218250 | 26700 | 26700 | 26700 | 26700 | 0 |
| 560 | 20250410 | 094600 | 198218250 | 26700 | 26700 | 26700 | 26700 | 0 |
| 561 | 20250410 | 094500 | 198218250 | 26700 | 26650 | 26700 | 26650 | 103 |
| 562 | 20250410 | 094400 | 195471600 | 26600 | 26650 | 26650 | 26600 | 752 |
| 563 | 20250410 | 094300 | 175466400 | 26650 | 26550 | 26650 | 26500 | 162 |
| 564 | 20250410 | 094200 | 171164100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 565 | 20250410 | 094100 | 171164100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 566 | 20250410 | 094000 | 171164100 | 26600 | 26600 | 26600 | 26600 | 16 |
| 567 | 20250410 | 093900 | 170738500 | 26600 | 26600 | 26600 | 26600 | 37 |
| 568 | 20250410 | 093800 | 169754300 | 26450 | 26450 | 26450 | 26450 | 0 |
| 569 | 20250410 | 093700 | 169754300 | 26450 | 26500 | 26500 | 26450 | 382 |
| 570 | 20250410 | 093600 | 159642300 | 26500 | 26650 | 26650 | 26500 | 70 |
| 571 | 20250410 | 093500 | 157787000 | 26600 | 26600 | 26600 | 26600 | 19 |
| 572 | 20250410 | 093400 | 157281600 | 26500 | 26500 | 26500 | 26500 | 0 |
| 573 | 20250410 | 093300 | 157281600 | 26500 | 26500 | 26500 | 26500 | 240 |
| 574 | 20250410 | 093200 | 150921600 | 26600 | 26650 | 26650 | 26600 | 9 |
| 575 | 20250410 | 093100 | 150682150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 576 | 20250410 | 093000 | 150682150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 577 | 20250410 | 092900 | 150682150 | 26650 | 26650 | 26650 | 26650 | 0 |
| 578 | 20250410 | 092800 | 150682150 | 26650 | 26600 | 26650 | 26600 | 183 |
| 579 | 20250410 | 092700 | 145810100 | 26500 | 26600 | 26600 | 26500 | 5 |
| 580 | 20250410 | 092600 | 145677200 | 26550 | 26550 | 26550 | 26550 | 13 |
| 581 | 20250410 | 092500 | 145332050 | 26550 | 26550 | 26550 | 26550 | 1 |
| 582 | 20250410 | 092400 | 145305500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 583 | 20250410 | 092300 | 145305500 | 26550 | 26550 | 26550 | 26550 | 2 |
| 584 | 20250410 | 092200 | 145252400 | 26500 | 26500 | 26500 | 26500 | 53 |
| 585 | 20250410 | 092100 | 143847900 | 26500 | 26500 | 26500 | 26500 | 326 |
| 586 | 20250410 | 092000 | 135208900 | 26500 | 26500 | 26550 | 26500 | 25 |
| 587 | 20250410 | 091900 | 134545550 | 26500 | 26550 | 26550 | 26500 | 442 |
| 588 | 20250410 | 091800 | 122811450 | 26500 | 26600 | 26600 | 26500 | 8 |
| 589 | 20250410 | 091700 | 122599350 | 26550 | 26550 | 26550 | 26550 | 1 |
| 590 | 20250410 | 091600 | 122572800 | 26600 | 26600 | 26600 | 26600 | 103 |
| 591 | 20250410 | 091500 | 119833000 | 26650 | 26650 | 26650 | 26650 | 0 |
| 592 | 20250410 | 091400 | 119833000 | 26650 | 26650 | 26650 | 26650 | 5 |
| 593 | 20250410 | 091300 | 119699750 | 26700 | 26700 | 26700 | 26700 | 0 |
| 594 | 20250410 | 091200 | 119699750 | 26700 | 26600 | 26700 | 26600 | 107 |
| 595 | 20250410 | 091100 | 116843950 | 26650 | 26500 | 26650 | 26450 | 162 |
| 596 | 20250410 | 091000 | 112548400 | 26600 | 26600 | 26600 | 26550 | 36 |
| 597 | 20250410 | 090900 | 111591300 | 26600 | 26600 | 26800 | 26550 | 686 |
| 598 | 20250410 | 090800 | 93353100 | 26800 | 26850 | 26850 | 26650 | 41 |
| 599 | 20250410 | 090700 | 92255800 | 26700 | 26850 | 26850 | 26650 | 179 |
| 600 | 20250410 | 090600 | 87484200 | 26800 | 26700 | 26900 | 26700 | 375 |
| 601 | 20250410 | 090500 | 77433050 | 26850 | 26850 | 26850 | 26800 | 191 |
| 602 | 20250410 | 090400 | 72312350 | 26850 | 27000 | 27000 | 26850 | 610 |
| 603 | 20250410 | 090300 | 55922450 | 27000 | 27050 | 27050 | 26900 | 947 |
| 604 | 20250410 | 090200 | 30360650 | 26950 | 27000 | 27050 | 26950 | 70 |
| 605 | 20250410 | 090100 | 28469800 | 26950 | 26850 | 26950 | 26800 | 137 |
| 606 | 20250410 | 090000 | 24790500 | 26850 | 26700 | 27200 | 26700 | 923 |