30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250410 | 182600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 15536 |
| 3 | 20250410 | 182500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20250410 | 182400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20250410 | 182300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20250410 | 182200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20250410 | 182100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20250410 | 182000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20250410 | 181900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20250410 | 181800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20250410 | 181700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20250410 | 181600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20250410 | 181500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20250410 | 181400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20250410 | 181300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20250410 | 181200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20250410 | 181100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20250410 | 181000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20250410 | 180900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20250410 | 180800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20250410 | 180700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20250410 | 180600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20250410 | 180500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20250410 | 180400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20250410 | 180300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20250410 | 180200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20250410 | 180100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20250410 | 180000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20250410 | 175900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20250410 | 175800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20250410 | 175700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20250410 | 175600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 15536 |
| 33 | 20250410 | 175500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20250410 | 175400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20250410 | 175300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20250410 | 175200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20250410 | 175100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20250410 | 175000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20250410 | 174900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20250410 | 174800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20250410 | 174700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20250410 | 174600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20250410 | 174500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20250410 | 174400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20250410 | 174300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20250410 | 174200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20250410 | 174100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20250410 | 174000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20250410 | 173900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20250410 | 173800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20250410 | 173700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20250410 | 173600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20250410 | 173500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20250410 | 173400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20250410 | 173300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20250410 | 173200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20250410 | 173100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20250410 | 173000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20250410 | 172900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20250410 | 172800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20250410 | 172700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20250410 | 172600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 15536 |
| 63 | 20250410 | 172500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20250410 | 172400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20250410 | 172300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20250410 | 172200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20250410 | 172100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20250410 | 172000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20250410 | 171900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20250410 | 171800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20250410 | 171700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20250410 | 171600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20250410 | 171500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20250410 | 171400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20250410 | 171300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20250410 | 171200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20250410 | 171100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20250410 | 171000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20250410 | 170900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20250410 | 170800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20250410 | 170700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20250410 | 170600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20250410 | 170500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20250410 | 170400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20250410 | 170300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20250410 | 170200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20250410 | 170100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20250410 | 170000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20250410 | 165900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20250410 | 165800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20250410 | 165700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20250410 | 165600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 15536 |
| 93 | 20250410 | 165500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20250410 | 165400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20250410 | 165300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20250410 | 165200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20250410 | 165100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20250410 | 165000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20250410 | 164900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20250410 | 164800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20250410 | 164700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20250410 | 164600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20250410 | 164500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20250410 | 164400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20250410 | 164300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20250410 | 164200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20250410 | 164100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20250410 | 164000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20250410 | 163900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20250410 | 163800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20250410 | 163700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20250410 | 163600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20250410 | 163500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20250410 | 163400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20250410 | 163300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20250410 | 163200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20250410 | 163100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20250410 | 163000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20250410 | 162900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20250410 | 162800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20250410 | 162700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20250410 | 162600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 15536 |
| 123 | 20250410 | 162500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20250410 | 162400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20250410 | 162300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20250410 | 162200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20250410 | 162100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20250410 | 162000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20250410 | 161900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20250410 | 161800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20250410 | 161700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20250410 | 161600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20250410 | 161500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20250410 | 161400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20250410 | 161300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20250410 | 161200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20250410 | 161100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20250410 | 161000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20250410 | 160900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20250410 | 160800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20250410 | 160700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20250410 | 160600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20250410 | 160500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20250410 | 160400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20250410 | 160300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20250410 | 160200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20250410 | 160100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20250410 | 160000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20250410 | 155900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20250410 | 155800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20250410 | 155700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20250410 | 155600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 15536 |
| 153 | 20250410 | 155500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20250410 | 155400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20250410 | 155300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20250410 | 155200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20250410 | 155100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20250410 | 155000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20250410 | 154900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20250410 | 154800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20250410 | 154700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20250410 | 154600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20250410 | 154500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20250410 | 154400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20250410 | 154300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20250410 | 154200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20250410 | 154100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20250410 | 154000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20250410 | 153900 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20250410 | 153800 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20250410 | 153700 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20250410 | 153600 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20250410 | 153500 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20250410 | 153400 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20250410 | 153300 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20250410 | 153200 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20250410 | 153100 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20250410 | 153000 | 3654839100 | 32200 | 32200 | 32200 | 32200 | 15536 |
| 179 | 20250410 | 152900 | 3154579900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20250410 | 152800 | 3154579900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20250410 | 152700 | 3154579900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20250410 | 152600 | 3154579900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 183 | 20250410 | 152500 | 3154579900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20250410 | 152400 | 3154579900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20250410 | 152300 | 3154579900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20250410 | 152200 | 3154579900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20250410 | 152100 | 3154579900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20250410 | 152000 | 3154579900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20250410 | 151900 | 3154579900 | 32350 | 32150 | 32350 | 32150 | 262 |
| 190 | 20250410 | 151800 | 3146125250 | 32300 | 32150 | 32300 | 32150 | 93 |
| 191 | 20250410 | 151700 | 3143126200 | 32150 | 32150 | 32300 | 32150 | 257 |
| 192 | 20250410 | 151600 | 3134850550 | 32150 | 32150 | 32300 | 32150 | 191 |
| 193 | 20250410 | 151500 | 3128708150 | 32150 | 32150 | 32200 | 32150 | 121 |
| 194 | 20250410 | 151400 | 3124816300 | 32150 | 32100 | 32200 | 32100 | 225 |
| 195 | 20250410 | 151300 | 3117585200 | 32100 | 32100 | 32250 | 32100 | 1269 |
| 196 | 20250410 | 151200 | 3076761450 | 32100 | 32100 | 32250 | 32100 | 922 |
| 197 | 20250410 | 151100 | 3047090050 | 32100 | 32150 | 32200 | 32100 | 147 |
| 198 | 20250410 | 151000 | 3042368750 | 32100 | 32100 | 32200 | 32100 | 220 |
| 199 | 20250410 | 150900 | 3035298100 | 32100 | 32150 | 32250 | 32100 | 344 |
| 200 | 20250410 | 150800 | 3024231450 | 32150 | 32150 | 32200 | 32050 | 206 |
| 201 | 20250410 | 150700 | 3017615650 | 32100 | 32100 | 32200 | 32100 | 224 |
| 202 | 20250410 | 150600 | 3010422950 | 32150 | 32150 | 32200 | 32100 | 209 |
| 203 | 20250410 | 150500 | 3003707750 | 32100 | 32150 | 32200 | 32050 | 370 |
| 204 | 20250410 | 150400 | 2991816800 | 32150 | 32200 | 32200 | 32050 | 400 |
| 205 | 20250410 | 150300 | 2978962400 | 32200 | 32200 | 32250 | 32150 | 147 |
| 206 | 20250410 | 150200 | 2974233050 | 32150 | 32200 | 32250 | 32150 | 181 |
| 207 | 20250410 | 150100 | 2968408600 | 32200 | 32150 | 32250 | 32150 | 295 |
| 208 | 20250410 | 150000 | 2958915350 | 32150 | 32150 | 32200 | 32050 | 374 |
| 209 | 20250410 | 145900 | 2946893700 | 32050 | 32100 | 32250 | 32050 | 478 |
| 210 | 20250410 | 145800 | 2931529450 | 32100 | 32100 | 32200 | 32050 | 318 |
| 211 | 20250410 | 145700 | 2921321550 | 32100 | 32100 | 32200 | 32100 | 167 |
| 212 | 20250410 | 145600 | 2915955050 | 32100 | 32100 | 32150 | 32050 | 482 |
| 213 | 20250410 | 145500 | 2900496050 | 32150 | 32100 | 32200 | 32050 | 289 |
| 214 | 20250410 | 145400 | 2891216750 | 32100 | 32100 | 32150 | 32050 | 171 |
| 215 | 20250410 | 145300 | 2885730200 | 32100 | 32100 | 32150 | 32050 | 279 |
| 216 | 20250410 | 145200 | 2876782950 | 32150 | 32100 | 32150 | 32050 | 510 |
| 217 | 20250410 | 145100 | 2860411450 | 32100 | 32100 | 32150 | 32100 | 329 |
| 218 | 20250410 | 145000 | 2849847750 | 32100 | 32050 | 32150 | 32050 | 198 |
| 219 | 20250410 | 144900 | 2843490550 | 32050 | 32100 | 32200 | 32050 | 597 |
| 220 | 20250410 | 144800 | 2824323700 | 32050 | 32100 | 32150 | 32050 | 194 |
| 221 | 20250410 | 144700 | 2818097050 | 32100 | 32050 | 32150 | 32050 | 572 |
| 222 | 20250410 | 144600 | 2799722900 | 32050 | 32100 | 32150 | 32050 | 355 |
| 223 | 20250410 | 144500 | 2788337550 | 32150 | 32100 | 32150 | 32050 | 302 |
| 224 | 20250410 | 144400 | 2778640850 | 32100 | 32150 | 32200 | 32100 | 168 |
| 225 | 20250410 | 144300 | 2773245750 | 32100 | 32100 | 32200 | 32050 | 300 |
| 226 | 20250410 | 144200 | 2763616300 | 32100 | 32100 | 32200 | 32100 | 324 |
| 227 | 20250410 | 144100 | 2753203100 | 32150 | 32200 | 32200 | 32100 | 755 |
| 228 | 20250410 | 144000 | 2728914200 | 32200 | 32100 | 32200 | 32100 | 349 |
| 229 | 20250410 | 143900 | 2717698000 | 32100 | 32150 | 32200 | 32100 | 167 |
| 230 | 20250410 | 143800 | 2712329350 | 32150 | 32050 | 32200 | 32050 | 486 |
| 231 | 20250410 | 143700 | 2696712975 | 32050 | 32050 | 32150 | 32050 | 208 |
| 232 | 20250410 | 143600 | 2690041425 | 32050 | 32000 | 32150 | 32000 | 184 |
| 233 | 20250410 | 143500 | 2684143625 | 32050 | 32000 | 32200 | 32000 | 466 |
| 234 | 20250410 | 143400 | 2669196925 | 32000 | 32050 | 32100 | 32000 | 208 |
| 235 | 20250410 | 143300 | 2662531025 | 32050 | 32050 | 32200 | 32050 | 289 |
| 236 | 20250410 | 143200 | 2653259775 | 32050 | 32050 | 32200 | 32050 | 176 |
| 237 | 20250410 | 143100 | 2647611175 | 32050 | 32150 | 32200 | 32050 | 403 |
| 238 | 20250410 | 143000 | 2634680025 | 32150 | 32100 | 32200 | 32100 | 230 |
| 239 | 20250410 | 142900 | 2627293625 | 32100 | 32100 | 32200 | 32100 | 195 |
| 240 | 20250410 | 142800 | 2621033125 | 32100 | 32100 | 32200 | 32050 | 414 |
| 241 | 20250410 | 142700 | 2607740125 | 32050 | 32050 | 32200 | 32050 | 275 |
| 242 | 20250410 | 142600 | 2598916825 | 32050 | 32150 | 32200 | 32050 | 181 |
| 243 | 20250410 | 142500 | 2593101625 | 32150 | 32050 | 32200 | 32050 | 357 |
| 244 | 20250410 | 142400 | 2581647725 | 32050 | 32050 | 32200 | 32050 | 407 |
| 245 | 20250410 | 142300 | 2568596775 | 32050 | 32050 | 32150 | 32050 | 138 |
| 246 | 20250410 | 142200 | 2564170675 | 32050 | 32100 | 32150 | 32050 | 335 |
| 247 | 20250410 | 142100 | 2553420575 | 32100 | 32100 | 32150 | 32050 | 331 |
| 248 | 20250410 | 142000 | 2542802675 | 32100 | 32050 | 32200 | 32050 | 247 |
| 249 | 20250410 | 141900 | 2534878075 | 32150 | 32100 | 32150 | 32050 | 241 |
| 250 | 20250410 | 141800 | 2527142075 | 32100 | 32050 | 32150 | 32050 | 144 |
| 251 | 20250410 | 141700 | 2522520675 | 32050 | 32100 | 32150 | 32050 | 368 |
| 252 | 20250410 | 141600 | 2510708025 | 32100 | 32100 | 32200 | 32100 | 199 |
| 253 | 20250410 | 141500 | 2504318325 | 32100 | 32100 | 32250 | 32050 | 429 |
| 254 | 20250410 | 141400 | 2490521575 | 32100 | 32100 | 32150 | 32000 | 434 |
| 255 | 20250410 | 141300 | 2476600425 | 32100 | 32050 | 32150 | 32050 | 179 |
| 256 | 20250410 | 141200 | 2470860175 | 32050 | 32050 | 32150 | 32000 | 231 |
| 257 | 20250410 | 141100 | 2463449025 | 32100 | 32100 | 32100 | 32050 | 120 |
| 258 | 20250410 | 141000 | 2459600875 | 32050 | 32050 | 32150 | 32050 | 401 |
| 259 | 20250410 | 140900 | 2446742625 | 32050 | 32050 | 32150 | 32050 | 169 |
| 260 | 20250410 | 140800 | 2441324925 | 32050 | 32100 | 32150 | 32050 | 186 |
| 261 | 20250410 | 140700 | 2435354575 | 32100 | 32100 | 32150 | 32050 | 476 |
| 262 | 20250410 | 140600 | 2420089375 | 32100 | 32100 | 32150 | 32050 | 115 |
| 263 | 20250410 | 140500 | 2416400575 | 32100 | 32100 | 32150 | 32050 | 152 |
| 264 | 20250410 | 140400 | 2411526925 | 32150 | 32100 | 32150 | 32000 | 285 |
| 265 | 20250410 | 140300 | 2402384325 | 32100 | 32050 | 32100 | 32000 | 360 |
| 266 | 20250410 | 140200 | 2390848975 | 32050 | 32000 | 32100 | 32000 | 138 |
| 267 | 20250410 | 140100 | 2386425325 | 32000 | 32050 | 32100 | 32000 | 285 |
| 268 | 20250410 | 140000 | 2377296625 | 32050 | 32000 | 32100 | 32000 | 263 |
| 269 | 20250410 | 135900 | 2368868725 | 32000 | 32000 | 32100 | 32000 | 333 |
| 270 | 20250410 | 135800 | 2358209325 | 32100 | 32100 | 32150 | 32000 | 172 |
| 271 | 20250410 | 135700 | 2352695825 | 32100 | 32100 | 32150 | 32000 | 159 |
| 272 | 20250410 | 135600 | 2347596475 | 32000 | 32050 | 32200 | 32000 | 440 |
| 273 | 20250410 | 135500 | 2333484875 | 32150 | 32100 | 32200 | 32050 | 198 |
| 274 | 20250410 | 135400 | 2327129725 | 32100 | 32100 | 32200 | 32050 | 254 |
| 275 | 20250410 | 135300 | 2318972975 | 32100 | 32100 | 32150 | 32100 | 229 |
| 276 | 20250410 | 135200 | 2311620225 | 32100 | 32150 | 32250 | 32100 | 342 |
| 277 | 20250410 | 135100 | 2300632825 | 32150 | 32150 | 32200 | 32100 | 255 |
| 278 | 20250410 | 135000 | 2292434375 | 32150 | 32150 | 32200 | 32150 | 150 |
| 279 | 20250410 | 134900 | 2287611475 | 32150 | 32150 | 32200 | 32050 | 505 |
| 280 | 20250410 | 134800 | 2271383525 | 32150 | 32050 | 32200 | 32050 | 264 |
| 281 | 20250410 | 134700 | 2262899325 | 32050 | 32100 | 32200 | 32050 | 169 |
| 282 | 20250410 | 134600 | 2257472975 | 32100 | 32050 | 32200 | 32000 | 508 |
| 283 | 20250410 | 134500 | 2241181725 | 32050 | 32100 | 32150 | 32050 | 137 |
| 284 | 20250410 | 134400 | 2236786675 | 32100 | 32050 | 32150 | 32050 | 111 |
| 285 | 20250410 | 134300 | 2233225525 | 32050 | 32100 | 32150 | 32000 | 274 |
| 286 | 20250410 | 134200 | 2224448175 | 32150 | 32100 | 32200 | 32000 | 252 |
| 287 | 20250410 | 134100 | 2216373325 | 32100 | 32100 | 32200 | 32000 | 208 |
| 288 | 20250410 | 134000 | 2209703575 | 32100 | 32050 | 32200 | 32000 | 162 |
| 289 | 20250410 | 133900 | 2204505425 | 32000 | 32150 | 32150 | 32000 | 145 |
| 290 | 20250410 | 133800 | 2199854775 | 32050 | 32150 | 32250 | 32050 | 402 |
| 291 | 20250410 | 133700 | 2186947775 | 32150 | 32150 | 32200 | 32050 | 170 |
| 292 | 20250410 | 133600 | 2181491925 | 32200 | 32100 | 32250 | 32050 | 160 |
| 293 | 20250410 | 133500 | 2176350325 | 32200 | 32150 | 32250 | 32050 | 437 |
| 294 | 20250410 | 133400 | 2162313625 | 32100 | 32150 | 32250 | 32100 | 158 |
| 295 | 20250410 | 133300 | 2157233025 | 32150 | 32150 | 32350 | 32150 | 277 |
| 296 | 20250410 | 133200 | 2148314875 | 32200 | 32300 | 32300 | 32150 | 90 |
| 297 | 20250410 | 133100 | 2145416175 | 32300 | 32250 | 32350 | 32150 | 925 |
| 298 | 20250410 | 133000 | 2115614525 | 32250 | 32250 | 32400 | 32250 | 519 |
| 299 | 20250410 | 132900 | 2098867675 | 32250 | 32250 | 32400 | 32250 | 36 |
| 300 | 20250410 | 132800 | 2097702625 | 32250 | 32300 | 32350 | 32200 | 365 |
| 301 | 20250410 | 132700 | 2085919175 | 32300 | 32250 | 32400 | 32250 | 70 |
| 302 | 20250410 | 132600 | 2083653975 | 32250 | 32350 | 32400 | 32250 | 91 |
| 303 | 20250410 | 132500 | 2080711325 | 32350 | 32300 | 32350 | 32150 | 339 |
| 304 | 20250410 | 132400 | 2069783875 | 32250 | 32300 | 32350 | 32250 | 129 |
| 305 | 20250410 | 132300 | 2065616975 | 32300 | 32200 | 32300 | 32200 | 102 |
| 306 | 20250410 | 132200 | 2062331025 | 32200 | 32200 | 32400 | 32200 | 150 |
| 307 | 20250410 | 132100 | 2057483075 | 32200 | 32350 | 32400 | 32200 | 172 |
| 308 | 20250410 | 132000 | 2051922825 | 32150 | 32350 | 32350 | 32150 | 98 |
| 309 | 20250410 | 131900 | 2048763625 | 32200 | 32200 | 32350 | 32200 | 65 |
| 310 | 20250410 | 131800 | 2046667975 | 32200 | 32200 | 32350 | 32200 | 41 |
| 311 | 20250410 | 131700 | 2045343575 | 32350 | 32200 | 32350 | 32150 | 329 |
| 312 | 20250410 | 131600 | 2034746025 | 32200 | 32350 | 32350 | 32200 | 39 |
| 313 | 20250410 | 131500 | 2033485875 | 32200 | 32200 | 32350 | 32200 | 123 |
| 314 | 20250410 | 131400 | 2029520875 | 32200 | 32250 | 32300 | 32200 | 201 |
| 315 | 20250410 | 131300 | 2023038325 | 32300 | 32350 | 32350 | 32200 | 17 |
| 316 | 20250410 | 131200 | 2022489325 | 32350 | 32300 | 32350 | 32200 | 82 |
| 317 | 20250410 | 131100 | 2019842175 | 32350 | 32300 | 32350 | 32250 | 43 |
| 318 | 20250410 | 131000 | 2018452325 | 32300 | 32200 | 32350 | 32150 | 302 |
| 319 | 20250410 | 130900 | 2008716575 | 32150 | 32150 | 32350 | 32150 | 38 |
| 320 | 20250410 | 130800 | 2007490125 | 32150 | 32150 | 32150 | 32150 | 7 |
| 321 | 20250410 | 130700 | 2007265075 | 32150 | 32200 | 32350 | 32150 | 170 |
| 322 | 20250410 | 130600 | 2001783475 | 32200 | 32300 | 32400 | 32200 | 305 |
| 323 | 20250410 | 130500 | 1991938150 | 32250 | 32250 | 32350 | 32250 | 86 |
| 324 | 20250410 | 130400 | 1989158750 | 32250 | 32300 | 32300 | 32250 | 172 |
| 325 | 20250410 | 130300 | 1983603250 | 32300 | 32350 | 32350 | 32150 | 398 |
| 326 | 20250410 | 130200 | 1970781300 | 32350 | 32350 | 32350 | 32150 | 390 |
| 327 | 20250410 | 130100 | 1958197050 | 32300 | 32150 | 32300 | 32150 | 65 |
| 328 | 20250410 | 130000 | 1956098750 | 32150 | 32400 | 32400 | 32150 | 689 |
| 329 | 20250410 | 125900 | 1933858900 | 32300 | 32200 | 32400 | 32200 | 332 |
| 330 | 20250410 | 125800 | 1923136500 | 32200 | 32350 | 32350 | 32200 | 98 |
| 331 | 20250410 | 125700 | 1919969500 | 32350 | 32300 | 32350 | 32200 | 252 |
| 332 | 20250410 | 125600 | 1911832400 | 32300 | 32300 | 32400 | 32300 | 136 |
| 333 | 20250410 | 125500 | 1907437000 | 32300 | 32300 | 32350 | 32200 | 125 |
| 334 | 20250410 | 125400 | 1903396600 | 32200 | 32200 | 32300 | 32200 | 124 |
| 335 | 20250410 | 125300 | 1899401000 | 32300 | 32150 | 32300 | 32150 | 141 |
| 336 | 20250410 | 125200 | 1894852650 | 32400 | 32300 | 32400 | 32150 | 302 |
| 337 | 20250410 | 125100 | 1885107300 | 32150 | 32200 | 32350 | 32150 | 363 |
| 338 | 20250410 | 125000 | 1873395700 | 32200 | 32300 | 32350 | 32200 | 94 |
| 339 | 20250410 | 124900 | 1870359650 | 32200 | 32250 | 32350 | 32200 | 363 |
| 340 | 20250410 | 124800 | 1858648500 | 32350 | 32250 | 32350 | 32250 | 5 |
| 341 | 20250410 | 124700 | 1858487150 | 32350 | 32250 | 32350 | 32250 | 96 |
| 342 | 20250410 | 124600 | 1855385150 | 32250 | 32300 | 32350 | 32250 | 165 |
| 343 | 20250410 | 124500 | 1850059500 | 32200 | 32300 | 32300 | 32200 | 379 |
| 344 | 20250410 | 124400 | 1837827750 | 32200 | 32200 | 32300 | 32200 | 68 |
| 345 | 20250410 | 124300 | 1835638050 | 32300 | 32250 | 32350 | 32200 | 272 |
| 346 | 20250410 | 124200 | 1826859800 | 32200 | 32250 | 32250 | 32200 | 203 |
| 347 | 20250410 | 124100 | 1820323100 | 32200 | 32300 | 32300 | 32200 | 70 |
| 348 | 20250410 | 124000 | 1818064700 | 32250 | 32200 | 32300 | 32200 | 160 |
| 349 | 20250410 | 123900 | 1812905950 | 32200 | 32200 | 32250 | 32200 | 12 |
| 350 | 20250410 | 123800 | 1812519400 | 32150 | 32200 | 32300 | 32150 | 666 |
| 351 | 20250410 | 123700 | 1791056150 | 32200 | 32100 | 32300 | 32050 | 149 |
| 352 | 20250410 | 123600 | 1786255950 | 32100 | 32100 | 32300 | 32050 | 171 |
| 353 | 20250410 | 123500 | 1780754500 | 32100 | 32100 | 32250 | 32050 | 315 |
| 354 | 20250410 | 123400 | 1770617250 | 32100 | 32250 | 32300 | 32050 | 441 |
| 355 | 20250410 | 123300 | 1756398000 | 32250 | 32250 | 32250 | 32000 | 586 |
| 356 | 20250410 | 123200 | 1737598850 | 32250 | 32200 | 32300 | 32200 | 142 |
| 357 | 20250410 | 123100 | 1733014950 | 32200 | 32200 | 32350 | 32200 | 615 |
| 358 | 20250410 | 123000 | 1713208000 | 32350 | 32300 | 32350 | 32150 | 130 |
| 359 | 20250410 | 122900 | 1709006950 | 32300 | 32300 | 32300 | 32300 | 85 |
| 360 | 20250410 | 122800 | 1706261450 | 32300 | 32350 | 32400 | 32200 | 448 |
| 361 | 20250410 | 122700 | 1691778350 | 32350 | 32300 | 32400 | 32300 | 212 |
| 362 | 20250410 | 122600 | 1684919250 | 32350 | 32300 | 32350 | 32250 | 245 |
| 363 | 20250410 | 122500 | 1677004150 | 32250 | 32250 | 32300 | 32250 | 271 |
| 364 | 20250410 | 122400 | 1668263050 | 32250 | 32350 | 32350 | 32200 | 184 |
| 365 | 20250410 | 122300 | 1662321850 | 32250 | 32300 | 32350 | 32250 | 127 |
| 366 | 20250410 | 122200 | 1658219650 | 32350 | 32350 | 32400 | 32300 | 146 |
| 367 | 20250410 | 122100 | 1653499350 | 32300 | 32300 | 32400 | 32300 | 447 |
| 368 | 20250410 | 122000 | 1639045050 | 32300 | 32350 | 32400 | 32300 | 73 |
| 369 | 20250410 | 121900 | 1636683800 | 32350 | 32300 | 32400 | 32200 | 179 |
| 370 | 20250410 | 121800 | 1630902500 | 32250 | 32350 | 32350 | 32250 | 86 |
| 371 | 20250410 | 121700 | 1628128900 | 32250 | 32300 | 32400 | 32200 | 845 |
| 372 | 20250410 | 121600 | 1600826200 | 32250 | 32250 | 32300 | 32250 | 65 |
| 373 | 20250410 | 121500 | 1598729800 | 32250 | 32300 | 32350 | 32150 | 202 |
| 374 | 20250410 | 121400 | 1592207600 | 32300 | 32250 | 32300 | 32150 | 342 |
| 375 | 20250410 | 121300 | 1581175550 | 32300 | 32200 | 32300 | 32200 | 419 |
| 376 | 20250410 | 121200 | 1567658050 | 32200 | 32300 | 32300 | 32200 | 100 |
| 377 | 20250410 | 121100 | 1564432250 | 32200 | 32200 | 32300 | 32200 | 74 |
| 378 | 20250410 | 121000 | 1562044050 | 32300 | 32300 | 32350 | 32200 | 247 |
| 379 | 20250410 | 120900 | 1554077400 | 32300 | 32350 | 32350 | 32200 | 121 |
| 380 | 20250410 | 120800 | 1550166750 | 32200 | 32350 | 32350 | 32200 | 46 |
| 381 | 20250410 | 120700 | 1548681400 | 32200 | 32250 | 32350 | 32200 | 1266 |
| 382 | 20250410 | 120600 | 1507818200 | 32200 | 32250 | 32300 | 32100 | 200 |
| 383 | 20250410 | 120500 | 1501367650 | 32100 | 32250 | 32250 | 32100 | 167 |
| 384 | 20250410 | 120400 | 1495996600 | 32250 | 32250 | 32250 | 32100 | 194 |
| 385 | 20250410 | 120300 | 1489752950 | 32250 | 32150 | 32250 | 32100 | 445 |
| 386 | 20250410 | 120200 | 1475442600 | 32100 | 32100 | 32150 | 32100 | 81 |
| 387 | 20250410 | 120100 | 1472842300 | 32150 | 32150 | 32150 | 32000 | 314 |
| 388 | 20250410 | 120000 | 1462758500 | 32000 | 32050 | 32150 | 32000 | 280 |
| 389 | 20250410 | 115900 | 1453776850 | 32050 | 32100 | 32200 | 32050 | 112 |
| 390 | 20250410 | 115800 | 1450181650 | 32050 | 32200 | 32200 | 32050 | 42 |
| 391 | 20250410 | 115700 | 1448833300 | 32150 | 32050 | 32200 | 32050 | 180 |
| 392 | 20250410 | 115600 | 1443057100 | 32000 | 32100 | 32200 | 32000 | 243 |
| 393 | 20250410 | 115500 | 1435263500 | 32050 | 32200 | 32200 | 32000 | 123 |
| 394 | 20250410 | 115400 | 1431316850 | 32000 | 32150 | 32200 | 32000 | 83 |
| 395 | 20250410 | 115300 | 1428659700 | 32000 | 32100 | 32150 | 32000 | 303 |
| 396 | 20250410 | 115200 | 1418930350 | 32100 | 32100 | 32150 | 32100 | 178 |
| 397 | 20250410 | 115100 | 1413215250 | 32100 | 32100 | 32100 | 32100 | 7 |
| 398 | 20250410 | 115000 | 1412990550 | 32150 | 32100 | 32200 | 32000 | 50 |
| 399 | 20250410 | 114900 | 1411384950 | 32100 | 32000 | 32200 | 32000 | 351 |
| 400 | 20250410 | 114800 | 1400146300 | 32150 | 32150 | 32150 | 32000 | 39 |
| 401 | 20250410 | 114700 | 1398893950 | 32000 | 32000 | 32150 | 32000 | 75 |
| 402 | 20250410 | 114600 | 1396492500 | 32000 | 32000 | 32100 | 31950 | 1223 |
| 403 | 20250410 | 114500 | 1357305450 | 32000 | 32000 | 32000 | 32000 | 6 |
| 404 | 20250410 | 114400 | 1357113450 | 32000 | 32050 | 32050 | 31950 | 145 |
| 405 | 20250410 | 114300 | 1352475800 | 31950 | 32150 | 32150 | 31950 | 54 |
| 406 | 20250410 | 114200 | 1350744400 | 31950 | 32050 | 32400 | 31950 | 2212 |
| 407 | 20250410 | 114100 | 1279534550 | 32050 | 32050 | 32050 | 31900 | 98 |
| 408 | 20250410 | 114000 | 1276403050 | 32050 | 32050 | 32050 | 31900 | 110 |
| 409 | 20250410 | 113900 | 1272885000 | 32000 | 32000 | 32050 | 31900 | 314 |
| 410 | 20250410 | 113800 | 1262843200 | 32000 | 32050 | 32050 | 32000 | 12 |
| 411 | 20250410 | 113700 | 1262458850 | 32050 | 32050 | 32050 | 31950 | 117 |
| 412 | 20250410 | 113600 | 1258714400 | 31950 | 32000 | 32050 | 31950 | 92 |
| 413 | 20250410 | 113500 | 1255771000 | 32000 | 32050 | 32100 | 31950 | 376 |
| 414 | 20250410 | 113400 | 1243736850 | 31950 | 31950 | 32050 | 31950 | 180 |
| 415 | 20250410 | 113300 | 1237982100 | 31950 | 32100 | 32100 | 31950 | 42 |
| 416 | 20250410 | 113200 | 1236635500 | 31950 | 32050 | 32100 | 31950 | 205 |
| 417 | 20250410 | 113100 | 1230068750 | 32050 | 32050 | 32100 | 31950 | 150 |
| 418 | 20250410 | 113000 | 1225267150 | 32000 | 32050 | 32100 | 31950 | 58 |
| 419 | 20250410 | 112900 | 1223408100 | 31950 | 31950 | 32050 | 31950 | 3 |
| 420 | 20250410 | 112800 | 1223312150 | 31950 | 31950 | 32050 | 31950 | 344 |
| 421 | 20250410 | 112700 | 1212305400 | 31950 | 32000 | 32050 | 31950 | 13 |
| 422 | 20250410 | 112600 | 1211889250 | 32000 | 32050 | 32050 | 31950 | 217 |
| 423 | 20250410 | 112500 | 1204945900 | 32000 | 32050 | 32050 | 32000 | 107 |
| 424 | 20250410 | 112400 | 1201517900 | 32000 | 32000 | 32100 | 32000 | 151 |
| 425 | 20250410 | 112300 | 1196682400 | 32000 | 31950 | 32150 | 31950 | 72 |
| 426 | 20250410 | 112200 | 1194376400 | 31950 | 32100 | 32100 | 31950 | 67 |
| 427 | 20250410 | 112100 | 1192227950 | 32100 | 32100 | 32100 | 31950 | 488 |
| 428 | 20250410 | 112000 | 1176599700 | 32100 | 31950 | 32150 | 31950 | 9 |
| 429 | 20250410 | 111900 | 1176310900 | 31950 | 31950 | 32150 | 31950 | 238 |
| 430 | 20250410 | 111800 | 1168683050 | 31950 | 32050 | 32050 | 31950 | 183 |
| 431 | 20250410 | 111700 | 1162828400 | 31950 | 32050 | 32050 | 31950 | 158 |
| 432 | 20250410 | 111600 | 1157775800 | 32050 | 32000 | 32050 | 31950 | 72 |
| 433 | 20250410 | 111500 | 1155472300 | 31800 | 32000 | 32100 | 31800 | 3095 |
| 434 | 20250410 | 111400 | 1056510700 | 32000 | 32050 | 32100 | 32000 | 194 |
| 435 | 20250410 | 111300 | 1050293250 | 32050 | 32050 | 32150 | 32050 | 91 |
| 436 | 20250410 | 111200 | 1047374000 | 32050 | 32100 | 32100 | 32050 | 28 |
| 437 | 20250410 | 111100 | 1046475450 | 32100 | 32050 | 32150 | 32050 | 47 |
| 438 | 20250410 | 111000 | 1044965800 | 32050 | 32100 | 32100 | 32050 | 220 |
| 439 | 20250410 | 110900 | 1037904600 | 32100 | 32150 | 32150 | 32000 | 32 |
| 440 | 20250410 | 110800 | 1036876950 | 32000 | 32000 | 32100 | 32000 | 238 |
| 441 | 20250410 | 110700 | 1029248550 | 32000 | 32100 | 32100 | 32000 | 163 |
| 442 | 20250410 | 110600 | 1024028300 | 32100 | 32000 | 32100 | 32000 | 112 |
| 443 | 20250410 | 110500 | 1020437850 | 32000 | 32100 | 32100 | 32000 | 95 |
| 444 | 20250410 | 110400 | 1017397450 | 32000 | 32100 | 32100 | 32000 | 440 |
| 445 | 20250410 | 110300 | 1003294750 | 32000 | 31950 | 32150 | 31950 | 301 |
| 446 | 20250410 | 110200 | 993647300 | 31950 | 32000 | 32050 | 31950 | 151 |
| 447 | 20250410 | 110100 | 988815400 | 32000 | 32000 | 32050 | 31950 | 296 |
| 448 | 20250410 | 110000 | 979344250 | 31950 | 32000 | 32000 | 31850 | 293 |
| 449 | 20250410 | 105900 | 969994800 | 31900 | 31900 | 31900 | 31900 | 2 |
| 450 | 20250410 | 105800 | 969931000 | 32000 | 31950 | 32000 | 31900 | 65 |
| 451 | 20250410 | 105700 | 967854850 | 31950 | 31950 | 32000 | 31900 | 431 |
| 452 | 20250410 | 105600 | 954070100 | 31950 | 31950 | 32050 | 31950 | 221 |
| 453 | 20250410 | 105500 | 947004250 | 31950 | 32050 | 32050 | 31950 | 123 |
| 454 | 20250410 | 105400 | 943072950 | 31950 | 31950 | 31950 | 31950 | 4 |
| 455 | 20250410 | 105300 | 942945150 | 31950 | 31950 | 32050 | 31950 | 130 |
| 456 | 20250410 | 105200 | 938789000 | 31950 | 32000 | 32050 | 31950 | 557 |
| 457 | 20250410 | 105100 | 920952500 | 32000 | 32050 | 32050 | 32000 | 321 |
| 458 | 20250410 | 105000 | 910668800 | 32050 | 31900 | 32050 | 31900 | 40 |
| 459 | 20250410 | 104900 | 909387100 | 31900 | 31950 | 32150 | 31900 | 335 |
| 460 | 20250410 | 104800 | 898671200 | 31950 | 32150 | 32150 | 31950 | 27 |
| 461 | 20250410 | 104700 | 897804350 | 31950 | 31950 | 32450 | 31850 | 2017 |
| 462 | 20250410 | 104600 | 832946050 | 31850 | 31850 | 31900 | 31800 | 258 |
| 463 | 20250410 | 104500 | 824722850 | 31850 | 31850 | 31850 | 31850 | 2 |
| 464 | 20250410 | 104400 | 824659150 | 31850 | 31900 | 31950 | 31800 | 130 |
| 465 | 20250410 | 104300 | 820516950 | 31800 | 31800 | 31900 | 31800 | 61 |
| 466 | 20250410 | 104200 | 818572550 | 31800 | 31850 | 31950 | 31750 | 338 |
| 467 | 20250410 | 104100 | 807806300 | 31850 | 31900 | 31900 | 31850 | 27 |
| 468 | 20250410 | 104000 | 806945250 | 31900 | 31900 | 31900 | 31750 | 94 |
| 469 | 20250410 | 103900 | 803950750 | 31750 | 31800 | 31850 | 31750 | 286 |
| 470 | 20250410 | 103800 | 794853450 | 31800 | 31900 | 31900 | 31750 | 67 |
| 471 | 20250410 | 103700 | 792718650 | 31750 | 31800 | 31900 | 31750 | 236 |
| 472 | 20250410 | 103600 | 785195550 | 31800 | 31900 | 31900 | 31800 | 90 |
| 473 | 20250410 | 103500 | 782328600 | 31800 | 31850 | 32000 | 31800 | 464 |
| 474 | 20250410 | 103400 | 767512050 | 31800 | 31850 | 31850 | 31750 | 132 |
| 475 | 20250410 | 103300 | 763312000 | 31850 | 31900 | 31900 | 31850 | 38 |
| 476 | 20250410 | 103200 | 762100400 | 31900 | 31850 | 31900 | 31850 | 225 |
| 477 | 20250410 | 103100 | 754933100 | 31850 | 31850 | 31900 | 31850 | 88 |
| 478 | 20250410 | 103000 | 752129000 | 31850 | 31850 | 31850 | 31850 | 3 |
| 479 | 20250410 | 102900 | 752033450 | 31800 | 31850 | 31900 | 31800 | 182 |
| 480 | 20250410 | 102800 | 746234800 | 31850 | 31900 | 31900 | 31850 | 158 |
| 481 | 20250410 | 102700 | 741195600 | 31900 | 31950 | 31950 | 31900 | 46 |
| 482 | 20250410 | 102600 | 739726800 | 31900 | 31900 | 31950 | 31900 | 120 |
| 483 | 20250410 | 102500 | 735896450 | 31900 | 32050 | 32050 | 31850 | 147 |
| 484 | 20250410 | 102400 | 731203400 | 31850 | 31850 | 31850 | 31850 | 86 |
| 485 | 20250410 | 102300 | 728464300 | 31850 | 32100 | 32100 | 31850 | 13 |
| 486 | 20250410 | 102200 | 728047750 | 31850 | 31950 | 32100 | 31800 | 568 |
| 487 | 20250410 | 102100 | 709904700 | 31950 | 31800 | 31950 | 31800 | 186 |
| 488 | 20250410 | 102000 | 703983900 | 31800 | 31850 | 31950 | 31800 | 688 |
| 489 | 20250410 | 101900 | 682018750 | 31850 | 31850 | 31900 | 31850 | 61 |
| 490 | 20250410 | 101800 | 680073100 | 31850 | 31800 | 31950 | 31800 | 462 |
| 491 | 20250410 | 101700 | 665347700 | 31800 | 31900 | 31950 | 31800 | 480 |
| 492 | 20250410 | 101600 | 650046550 | 31800 | 31850 | 31900 | 31800 | 224 |
| 493 | 20250410 | 101500 | 642908500 | 31850 | 31800 | 31850 | 31800 | 8 |
| 494 | 20250410 | 101400 | 642653800 | 31800 | 31850 | 31900 | 31800 | 207 |
| 495 | 20250410 | 101300 | 636062850 | 31850 | 31800 | 31850 | 31800 | 98 |
| 496 | 20250410 | 101200 | 632946350 | 31800 | 31800 | 31850 | 31800 | 6 |
| 497 | 20250410 | 101100 | 632755500 | 31800 | 31800 | 31850 | 31800 | 229 |
| 498 | 20250410 | 101000 | 625471950 | 31850 | 31850 | 31850 | 31800 | 12 |
| 499 | 20250410 | 100900 | 625089800 | 31850 | 31700 | 31850 | 31700 | 154 |
| 500 | 20250410 | 100800 | 620185250 | 31700 | 31700 | 31700 | 31700 | 57 |
| 501 | 20250410 | 100700 | 618378350 | 31700 | 31800 | 31850 | 31700 | 145 |
| 502 | 20250410 | 100600 | 613772100 | 31750 | 31750 | 31750 | 31750 | 1 |
| 503 | 20250410 | 100500 | 613740350 | 31700 | 31900 | 31900 | 31700 | 113 |
| 504 | 20250410 | 100400 | 610146250 | 31750 | 31750 | 31850 | 31700 | 226 |
| 505 | 20250410 | 100300 | 602963000 | 31750 | 31800 | 31900 | 31750 | 133 |
| 506 | 20250410 | 100200 | 598731100 | 31800 | 31800 | 31800 | 31800 | 42 |
| 507 | 20250410 | 100100 | 597395500 | 31800 | 31800 | 31800 | 31800 | 5 |
| 508 | 20250410 | 100000 | 597236500 | 31750 | 31850 | 31850 | 31750 | 222 |
| 509 | 20250410 | 095900 | 590184000 | 31850 | 31750 | 31850 | 31750 | 3 |
| 510 | 20250410 | 095800 | 590088650 | 31800 | 31850 | 31900 | 31800 | 170 |
| 511 | 20250410 | 095700 | 584673450 | 31850 | 31800 | 31850 | 31750 | 199 |
| 512 | 20250410 | 095600 | 578340350 | 31800 | 31900 | 31900 | 31800 | 36 |
| 513 | 20250410 | 095500 | 577192850 | 31800 | 31800 | 31800 | 31800 | 75 |
| 514 | 20250410 | 095400 | 574807850 | 31800 | 31800 | 31900 | 31800 | 88 |
| 515 | 20250410 | 095300 | 572006800 | 31800 | 31900 | 31900 | 31800 | 302 |
| 516 | 20250410 | 095200 | 562387000 | 31750 | 31750 | 31900 | 31750 | 2202 |
| 517 | 20250410 | 095100 | 492455000 | 31750 | 31750 | 31750 | 31750 | 2 |
| 518 | 20250410 | 095000 | 492391500 | 31750 | 31800 | 31850 | 31750 | 200 |
| 519 | 20250410 | 094900 | 486031400 | 31800 | 31800 | 31900 | 31800 | 38 |
| 520 | 20250410 | 094800 | 484820400 | 31900 | 31800 | 31900 | 31800 | 103 |
| 521 | 20250410 | 094700 | 481543100 | 31800 | 31800 | 31850 | 31750 | 378 |
| 522 | 20250410 | 094600 | 469516450 | 31750 | 31750 | 31750 | 31700 | 101 |
| 523 | 20250410 | 094500 | 466310750 | 31750 | 31750 | 31850 | 31750 | 60 |
| 524 | 20250410 | 094400 | 464405650 | 31750 | 31800 | 31800 | 31750 | 193 |
| 525 | 20250410 | 094300 | 458270150 | 31750 | 31750 | 31750 | 31750 | 7 |
| 526 | 20250410 | 094200 | 458047900 | 31850 | 31750 | 31850 | 31750 | 126 |
| 527 | 20250410 | 094100 | 454045300 | 31750 | 31850 | 31900 | 31750 | 98 |
| 528 | 20250410 | 094000 | 450922400 | 31850 | 31750 | 31850 | 31750 | 101 |
| 529 | 20250410 | 093900 | 447709050 | 31700 | 31750 | 31800 | 31700 | 175 |
| 530 | 20250410 | 093800 | 442156650 | 31750 | 31750 | 31750 | 31750 | 2 |
| 531 | 20250410 | 093700 | 442093150 | 31900 | 31850 | 31900 | 31700 | 262 |
| 532 | 20250410 | 093600 | 433781550 | 31700 | 31800 | 31800 | 31700 | 369 |
| 533 | 20250410 | 093500 | 422050800 | 31750 | 31850 | 31900 | 31750 | 168 |
| 534 | 20250410 | 093400 | 416714200 | 31800 | 31900 | 31900 | 31800 | 199 |
| 535 | 20250410 | 093300 | 410381100 | 31800 | 31850 | 31850 | 31800 | 73 |
| 536 | 20250410 | 093200 | 408056800 | 31800 | 31850 | 31900 | 31800 | 223 |
| 537 | 20250410 | 093100 | 400949600 | 31850 | 31850 | 31850 | 31850 | 65 |
| 538 | 20250410 | 093000 | 398879350 | 31750 | 31850 | 31850 | 31750 | 4 |
| 539 | 20250410 | 092900 | 398752050 | 31750 | 31800 | 31800 | 31750 | 244 |
| 540 | 20250410 | 092800 | 390998250 | 31750 | 31750 | 31800 | 31750 | 307 |
| 541 | 20250410 | 092700 | 381248800 | 31750 | 31800 | 31800 | 31750 | 84 |
| 542 | 20250410 | 092600 | 378578500 | 31800 | 31750 | 31850 | 31700 | 180 |
| 543 | 20250410 | 092500 | 372860550 | 31750 | 31800 | 31800 | 31650 | 869 |
| 544 | 20250410 | 092400 | 345314700 | 31700 | 31700 | 31700 | 31700 | 60 |
| 545 | 20250410 | 092300 | 343412700 | 31700 | 31700 | 31850 | 31700 | 30 |
| 546 | 20250410 | 092200 | 342460250 | 31700 | 31700 | 31850 | 31700 | 216 |
| 547 | 20250410 | 092100 | 335596950 | 31650 | 31700 | 31700 | 31650 | 281 |
| 548 | 20250410 | 092000 | 326690250 | 31650 | 31800 | 31850 | 31650 | 243 |
| 549 | 20250410 | 091900 | 318981900 | 31700 | 31700 | 31800 | 31700 | 350 |
| 550 | 20250410 | 091800 | 307882800 | 31650 | 31800 | 31800 | 31650 | 165 |
| 551 | 20250410 | 091700 | 302652950 | 31650 | 31700 | 31850 | 31650 | 22 |
| 552 | 20250410 | 091600 | 301955600 | 31650 | 31800 | 31850 | 31650 | 331 |
| 553 | 20250410 | 091500 | 291448000 | 31650 | 31700 | 31850 | 31650 | 787 |
| 554 | 20250410 | 091400 | 266496150 | 31650 | 31650 | 31700 | 31650 | 471 |
| 555 | 20250410 | 091300 | 251588800 | 31650 | 31700 | 31900 | 31650 | 99 |
| 556 | 20250410 | 091200 | 248454550 | 31900 | 31750 | 31900 | 31600 | 87 |
| 557 | 20250410 | 091100 | 245686500 | 31600 | 32000 | 32000 | 31500 | 950 |
| 558 | 20250410 | 091000 | 215614650 | 31900 | 32000 | 32000 | 31900 | 151 |
| 559 | 20250410 | 090900 | 210787650 | 31800 | 31900 | 32100 | 31800 | 434 |
| 560 | 20250410 | 090800 | 196902200 | 31950 | 31950 | 32050 | 31950 | 163 |
| 561 | 20250410 | 090700 | 191681250 | 31950 | 31950 | 32000 | 31950 | 401 |
| 562 | 20250410 | 090600 | 178858800 | 31950 | 32000 | 32000 | 31950 | 141 |
| 563 | 20250410 | 090500 | 174352200 | 31950 | 32100 | 32150 | 31950 | 210 |
| 564 | 20250410 | 090400 | 167622900 | 31950 | 31950 | 32100 | 31950 | 189 |
| 565 | 20250410 | 090300 | 161570950 | 31950 | 32000 | 32200 | 31950 | 186 |
| 566 | 20250410 | 090200 | 155610900 | 31950 | 32050 | 32150 | 31900 | 881 |
| 567 | 20250410 | 090100 | 127389800 | 32150 | 32050 | 32150 | 31800 | 1569 |
| 568 | 20250410 | 090000 | 77134800 | 31850 | 31950 | 32100 | 31700 | 2415 |