29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250410 | 181600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 1005 |
| 3 | 20250410 | 181500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20250410 | 181400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20250410 | 181300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20250410 | 181200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20250410 | 181100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20250410 | 181000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20250410 | 180900 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20250410 | 180800 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20250410 | 180700 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20250410 | 180600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20250410 | 180500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20250410 | 180400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20250410 | 180300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20250410 | 180200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20250410 | 180100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20250410 | 180000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20250410 | 175900 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20250410 | 175800 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20250410 | 175700 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20250410 | 175600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20250410 | 175500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20250410 | 175400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20250410 | 175300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20250410 | 175200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20250410 | 175100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20250410 | 175000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20250410 | 174900 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20250410 | 174800 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20250410 | 174700 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20250410 | 174600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 1005 |
| 33 | 20250410 | 174500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20250410 | 174400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20250410 | 174300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20250410 | 174200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20250410 | 174100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20250410 | 174000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20250410 | 173900 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20250410 | 173800 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20250410 | 173700 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20250410 | 173600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20250410 | 173500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20250410 | 173400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20250410 | 173300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20250410 | 173200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20250410 | 173100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20250410 | 173000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20250410 | 172900 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20250410 | 172800 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20250410 | 172700 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20250410 | 172600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20250410 | 172500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20250410 | 172400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20250410 | 172300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20250410 | 172200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20250410 | 172100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20250410 | 172000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20250410 | 171900 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20250410 | 171800 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20250410 | 171700 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20250410 | 171600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 1005 |
| 63 | 20250410 | 171500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20250410 | 171400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20250410 | 171300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20250410 | 171200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20250410 | 171100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20250410 | 171000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20250410 | 170900 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20250410 | 170800 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20250410 | 170700 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20250410 | 170600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20250410 | 170500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20250410 | 170400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20250410 | 170300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20250410 | 170200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20250410 | 170100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20250410 | 170000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20250410 | 165900 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20250410 | 165800 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20250410 | 165700 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20250410 | 165600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20250410 | 165500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20250410 | 165400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20250410 | 165300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20250410 | 165200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20250410 | 165100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20250410 | 165000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20250410 | 164900 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20250410 | 164800 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20250410 | 164700 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20250410 | 164600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 1005 |
| 93 | 20250410 | 164500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20250410 | 164400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20250410 | 164300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20250410 | 164200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20250410 | 164100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20250410 | 164000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20250410 | 163900 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20250410 | 163800 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20250410 | 163700 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20250410 | 163600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20250410 | 163500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20250410 | 163400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20250410 | 163300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20250410 | 163200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20250410 | 163100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20250410 | 163000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20250410 | 162900 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20250410 | 162800 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20250410 | 162700 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20250410 | 162600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20250410 | 162500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20250410 | 162400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20250410 | 162300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20250410 | 162200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20250410 | 162100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20250410 | 162000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20250410 | 161900 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20250410 | 161800 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20250410 | 161700 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20250410 | 161600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 1005 |
| 123 | 20250410 | 161500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20250410 | 161400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20250410 | 161300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20250410 | 161200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20250410 | 161100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20250410 | 161000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20250410 | 160900 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20250410 | 160800 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20250410 | 160700 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20250410 | 160600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20250410 | 160500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20250410 | 160400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20250410 | 160300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20250410 | 160200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20250410 | 160100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20250410 | 160000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20250410 | 155900 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20250410 | 155800 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20250410 | 155700 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20250410 | 155600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20250410 | 155500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20250410 | 155400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20250410 | 155300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20250410 | 155200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20250410 | 155100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20250410 | 155000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20250410 | 154900 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20250410 | 154800 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20250410 | 154700 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20250410 | 154600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 1005 |
| 153 | 20250410 | 154500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20250410 | 154400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20250410 | 154300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20250410 | 154200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20250410 | 154100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20250410 | 154000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20250410 | 153900 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20250410 | 153800 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20250410 | 153700 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20250410 | 153600 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20250410 | 153500 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20250410 | 153400 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20250410 | 153300 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20250410 | 153200 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20250410 | 153100 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20250410 | 153000 | 2424129700 | 38550 | 38550 | 38550 | 38550 | 1005 |
| 169 | 20250410 | 152900 | 2385386950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 170 | 20250410 | 152800 | 2385386950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 171 | 20250410 | 152700 | 2385386950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 172 | 20250410 | 152600 | 2385386950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 173 | 20250410 | 152500 | 2385386950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 174 | 20250410 | 152400 | 2385386950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 175 | 20250410 | 152300 | 2385386950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 176 | 20250410 | 152200 | 2385386950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 177 | 20250410 | 152100 | 2385386950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 178 | 20250410 | 152000 | 2385386950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 179 | 20250410 | 151900 | 2385386950 | 38750 | 38700 | 38750 | 38600 | 179 |
| 180 | 20250410 | 151800 | 2378457650 | 38750 | 38700 | 38750 | 38700 | 44 |
| 181 | 20250410 | 151700 | 2376754250 | 38700 | 38750 | 38750 | 38700 | 46 |
| 182 | 20250410 | 151600 | 2374972650 | 38750 | 38650 | 38750 | 38650 | 102 |
| 183 | 20250410 | 151500 | 2371024200 | 38650 | 38600 | 38700 | 38600 | 248 |
| 184 | 20250410 | 151400 | 2361442900 | 38600 | 38600 | 38650 | 38600 | 37 |
| 185 | 20250410 | 151300 | 2360014450 | 38600 | 38600 | 38600 | 38600 | 14 |
| 186 | 20250410 | 151200 | 2359474050 | 38600 | 38600 | 38650 | 38600 | 14 |
| 187 | 20250410 | 151100 | 2358933300 | 38650 | 38700 | 38700 | 38600 | 78 |
| 188 | 20250410 | 151000 | 2355918450 | 38700 | 38700 | 38750 | 38700 | 48 |
| 189 | 20250410 | 150900 | 2354060600 | 38750 | 38700 | 38750 | 38700 | 23 |
| 190 | 20250410 | 150800 | 2353170250 | 38750 | 38750 | 38750 | 38700 | 21 |
| 191 | 20250410 | 150700 | 2352356550 | 38800 | 38800 | 38800 | 38800 | 12 |
| 192 | 20250410 | 150600 | 2351890950 | 38800 | 38750 | 38800 | 38700 | 123 |
| 193 | 20250410 | 150500 | 2347123950 | 38750 | 38750 | 38750 | 38700 | 99 |
| 194 | 20250410 | 150400 | 2343290800 | 38800 | 38800 | 38800 | 38700 | 27 |
| 195 | 20250410 | 150300 | 2342245100 | 38800 | 38800 | 38800 | 38700 | 207 |
| 196 | 20250410 | 150200 | 2334213600 | 38650 | 38750 | 38800 | 38650 | 292 |
| 197 | 20250410 | 150100 | 2322896250 | 38650 | 38750 | 38750 | 38650 | 10 |
| 198 | 20250410 | 150000 | 2322509350 | 38550 | 38700 | 38750 | 38550 | 236 |
| 199 | 20250410 | 145900 | 2313375100 | 38550 | 38650 | 38700 | 38550 | 115 |
| 200 | 20250410 | 145800 | 2308927550 | 38650 | 38650 | 38700 | 38650 | 11 |
| 201 | 20250410 | 145700 | 2308502250 | 38650 | 38700 | 38700 | 38650 | 3 |
| 202 | 20250410 | 145600 | 2308386250 | 38550 | 38700 | 38700 | 38550 | 37 |
| 203 | 20250410 | 145500 | 2306954500 | 38600 | 38600 | 38600 | 38600 | 14 |
| 204 | 20250410 | 145400 | 2306414100 | 38650 | 38600 | 38650 | 38600 | 98 |
| 205 | 20250410 | 145300 | 2302627800 | 38600 | 38600 | 38650 | 38600 | 48 |
| 206 | 20250410 | 145200 | 2300773350 | 38600 | 38600 | 38650 | 38600 | 231 |
| 207 | 20250410 | 145100 | 2291855100 | 38650 | 38600 | 38650 | 38600 | 111 |
| 208 | 20250410 | 145000 | 2287570150 | 38600 | 38600 | 38600 | 38600 | 9 |
| 209 | 20250410 | 144900 | 2287222750 | 38600 | 38600 | 38650 | 38550 | 104 |
| 210 | 20250410 | 144800 | 2283208150 | 38600 | 38650 | 38650 | 38600 | 33 |
| 211 | 20250410 | 144700 | 2281932800 | 38650 | 38650 | 38650 | 38650 | 17 |
| 212 | 20250410 | 144600 | 2281275750 | 38650 | 38650 | 38650 | 38650 | 62 |
| 213 | 20250410 | 144500 | 2278879450 | 38650 | 38650 | 38650 | 38600 | 30 |
| 214 | 20250410 | 144400 | 2277720950 | 38650 | 38650 | 38650 | 38650 | 6 |
| 215 | 20250410 | 144300 | 2277489050 | 38700 | 38600 | 38700 | 38600 | 19 |
| 216 | 20250410 | 144200 | 2276753850 | 38700 | 38650 | 38700 | 38650 | 56 |
| 217 | 20250410 | 144100 | 2274589050 | 38650 | 38600 | 38650 | 38600 | 10 |
| 218 | 20250410 | 144000 | 2274202950 | 38600 | 38650 | 38650 | 38600 | 9 |
| 219 | 20250410 | 143900 | 2273855150 | 38650 | 38600 | 38650 | 38600 | 49 |
| 220 | 20250410 | 143800 | 2271962900 | 38600 | 38600 | 38600 | 38600 | 49 |
| 221 | 20250410 | 143700 | 2270071500 | 38600 | 38600 | 38600 | 38600 | 0 |
| 222 | 20250410 | 143600 | 2270071500 | 38600 | 38550 | 38600 | 38550 | 55 |
| 223 | 20250410 | 143500 | 2267948550 | 38550 | 38550 | 38600 | 38550 | 37 |
| 224 | 20250410 | 143400 | 2266520550 | 38600 | 38600 | 38650 | 38600 | 10 |
| 225 | 20250410 | 143300 | 2266134500 | 38600 | 38600 | 38600 | 38600 | 11 |
| 226 | 20250410 | 143200 | 2265709900 | 38700 | 38600 | 38700 | 38600 | 38 |
| 227 | 20250410 | 143100 | 2264239600 | 38600 | 38550 | 38700 | 38550 | 16 |
| 228 | 20250410 | 143000 | 2263621400 | 38700 | 38600 | 38700 | 38600 | 95 |
| 229 | 20250410 | 142900 | 2259949300 | 38600 | 38650 | 38650 | 38600 | 23 |
| 230 | 20250410 | 142800 | 2259061250 | 38650 | 38650 | 38650 | 38650 | 32 |
| 231 | 20250410 | 142700 | 2257824450 | 38650 | 38650 | 38700 | 38650 | 16 |
| 232 | 20250410 | 142600 | 2257205850 | 38700 | 38650 | 38700 | 38650 | 47 |
| 233 | 20250410 | 142500 | 2255388550 | 38650 | 38650 | 38650 | 38650 | 120 |
| 234 | 20250410 | 142400 | 2250750550 | 38600 | 38650 | 38650 | 38600 | 3 |
| 235 | 20250410 | 142300 | 2250634700 | 38600 | 38700 | 38700 | 38600 | 196 |
| 236 | 20250410 | 142200 | 2243049900 | 38750 | 38750 | 38750 | 38750 | 48 |
| 237 | 20250410 | 142100 | 2241189900 | 38750 | 38600 | 38750 | 38600 | 138 |
| 238 | 20250410 | 142000 | 2235847000 | 38700 | 38700 | 38700 | 38500 | 364 |
| 239 | 20250410 | 141900 | 2221761800 | 38500 | 38600 | 38700 | 38500 | 101 |
| 240 | 20250410 | 141800 | 2217855000 | 38600 | 38600 | 38600 | 38600 | 48 |
| 241 | 20250410 | 141700 | 2216002200 | 38550 | 38650 | 38650 | 38550 | 275 |
| 242 | 20250410 | 141600 | 2205385200 | 38650 | 38650 | 38650 | 38650 | 3 |
| 243 | 20250410 | 141500 | 2205269250 | 38650 | 38650 | 38650 | 38650 | 45 |
| 244 | 20250410 | 141400 | 2203530000 | 38650 | 38600 | 38650 | 38600 | 35 |
| 245 | 20250410 | 141300 | 2202177900 | 38650 | 38650 | 38650 | 38650 | 2 |
| 246 | 20250410 | 141200 | 2202100600 | 38650 | 38650 | 38650 | 38650 | 0 |
| 247 | 20250410 | 141100 | 2202100600 | 38650 | 38650 | 38650 | 38650 | 38 |
| 248 | 20250410 | 141000 | 2200631900 | 38600 | 38600 | 38650 | 38600 | 43 |
| 249 | 20250410 | 140900 | 2198971500 | 38650 | 38600 | 38650 | 38600 | 70 |
| 250 | 20250410 | 140800 | 2196268800 | 38600 | 38600 | 38600 | 38600 | 83 |
| 251 | 20250410 | 140700 | 2193065000 | 38550 | 38600 | 38600 | 38550 | 3 |
| 252 | 20250410 | 140600 | 2192949250 | 38550 | 38550 | 38550 | 38550 | 13 |
| 253 | 20250410 | 140500 | 2192448100 | 38600 | 38550 | 38600 | 38550 | 62 |
| 254 | 20250410 | 140400 | 2190056900 | 38600 | 38600 | 38600 | 38550 | 103 |
| 255 | 20250410 | 140300 | 2186081450 | 38500 | 38500 | 38500 | 38500 | 1 |
| 256 | 20250410 | 140200 | 2186042950 | 38600 | 38600 | 38600 | 38600 | 16 |
| 257 | 20250410 | 140100 | 2185425350 | 38550 | 38500 | 38550 | 38500 | 291 |
| 258 | 20250410 | 140000 | 2174217700 | 38500 | 38500 | 38500 | 38500 | 12 |
| 259 | 20250410 | 135900 | 2173755700 | 38500 | 38500 | 38500 | 38500 | 195 |
| 260 | 20250410 | 135800 | 2166248200 | 38600 | 38600 | 38600 | 38600 | 4 |
| 261 | 20250410 | 135700 | 2166093800 | 38600 | 38600 | 38600 | 38600 | 32 |
| 262 | 20250410 | 135600 | 2164858600 | 38600 | 38600 | 38600 | 38500 | 848 |
| 263 | 20250410 | 135500 | 2132126100 | 38650 | 38600 | 38650 | 38600 | 13 |
| 264 | 20250410 | 135400 | 2131623750 | 38650 | 38650 | 38650 | 38600 | 50 |
| 265 | 20250410 | 135300 | 2129691500 | 38650 | 38550 | 38650 | 38550 | 200 |
| 266 | 20250410 | 135200 | 2121975850 | 38550 | 38550 | 38550 | 38550 | 14 |
| 267 | 20250410 | 135100 | 2121436150 | 38500 | 38500 | 38600 | 38450 | 359 |
| 268 | 20250410 | 135000 | 2107612650 | 38500 | 38600 | 38600 | 38500 | 35 |
| 269 | 20250410 | 134900 | 2106261750 | 38600 | 38550 | 38600 | 38550 | 3 |
| 270 | 20250410 | 134800 | 2106146050 | 38600 | 38600 | 38600 | 38600 | 0 |
| 271 | 20250410 | 134700 | 2106146050 | 38600 | 38500 | 38600 | 38500 | 84 |
| 272 | 20250410 | 134600 | 2102908200 | 38450 | 38500 | 38550 | 38450 | 260 |
| 273 | 20250410 | 134500 | 2092896300 | 38550 | 38550 | 38550 | 38550 | 73 |
| 274 | 20250410 | 134400 | 2090082150 | 38500 | 38600 | 38600 | 38500 | 118 |
| 275 | 20250410 | 134300 | 2085533100 | 38600 | 38550 | 38600 | 38550 | 56 |
| 276 | 20250410 | 134200 | 2083372650 | 38600 | 38550 | 38600 | 38550 | 117 |
| 277 | 20250410 | 134100 | 2078861450 | 38550 | 38600 | 38600 | 38550 | 54 |
| 278 | 20250410 | 134000 | 2076777900 | 38600 | 38750 | 38750 | 38600 | 260 |
| 279 | 20250410 | 133900 | 2066730000 | 38700 | 38700 | 38700 | 38700 | 38 |
| 280 | 20250410 | 133800 | 2065259400 | 38750 | 38700 | 38750 | 38700 | 35 |
| 281 | 20250410 | 133700 | 2063904450 | 38700 | 38700 | 38700 | 38700 | 129 |
| 282 | 20250410 | 133600 | 2058912150 | 38700 | 38650 | 38700 | 38650 | 42 |
| 283 | 20250410 | 133500 | 2057288600 | 38700 | 38700 | 38700 | 38650 | 363 |
| 284 | 20250410 | 133400 | 2043241350 | 38700 | 38700 | 38700 | 38700 | 0 |
| 285 | 20250410 | 133300 | 2043241350 | 38700 | 38750 | 38750 | 38700 | 170 |
| 286 | 20250410 | 133200 | 2036653900 | 38700 | 38700 | 38700 | 38700 | 5 |
| 287 | 20250410 | 133100 | 2036460400 | 38800 | 38750 | 38850 | 38750 | 153 |
| 288 | 20250410 | 133000 | 2030523700 | 38750 | 38700 | 38750 | 38700 | 207 |
| 289 | 20250410 | 132900 | 2022502550 | 38750 | 38700 | 38750 | 38700 | 44 |
| 290 | 20250410 | 132800 | 2020798450 | 38650 | 38700 | 38700 | 38650 | 15 |
| 291 | 20250410 | 132700 | 2020218050 | 38750 | 38750 | 38750 | 38700 | 182 |
| 292 | 20250410 | 132600 | 2013171150 | 38750 | 38750 | 38800 | 38750 | 91 |
| 293 | 20250410 | 132500 | 2009642850 | 38750 | 38750 | 38800 | 38750 | 103 |
| 294 | 20250410 | 132400 | 2005651500 | 38800 | 38750 | 38800 | 38700 | 251 |
| 295 | 20250410 | 132300 | 1995917050 | 38750 | 38700 | 38750 | 38700 | 52 |
| 296 | 20250410 | 132200 | 1993903200 | 38700 | 38750 | 38750 | 38700 | 189 |
| 297 | 20250410 | 132100 | 1986584300 | 38700 | 38700 | 38750 | 38700 | 153 |
| 298 | 20250410 | 132000 | 1980663050 | 38700 | 38600 | 38750 | 38600 | 141 |
| 299 | 20250410 | 131900 | 1975205450 | 38600 | 38550 | 38700 | 38550 | 348 |
| 300 | 20250410 | 131800 | 1961766250 | 38550 | 38500 | 38550 | 38500 | 90 |
| 301 | 20250410 | 131700 | 1958298200 | 38450 | 38500 | 38500 | 38400 | 87 |
| 302 | 20250410 | 131600 | 1954950000 | 38500 | 38500 | 38500 | 38500 | 90 |
| 303 | 20250410 | 131500 | 1951485000 | 38500 | 38400 | 38500 | 38400 | 58 |
| 304 | 20250410 | 131400 | 1949252600 | 38400 | 38450 | 38450 | 38400 | 98 |
| 305 | 20250410 | 131300 | 1945484750 | 38400 | 38350 | 38500 | 38350 | 107 |
| 306 | 20250410 | 131200 | 1941370050 | 38350 | 38450 | 38700 | 38350 | 639 |
| 307 | 20250410 | 131100 | 1916812250 | 38500 | 38500 | 38500 | 38500 | 204 |
| 308 | 20250410 | 131000 | 1908958250 | 38500 | 38550 | 38550 | 38500 | 257 |
| 309 | 20250410 | 130900 | 1899051050 | 38550 | 38800 | 38850 | 38550 | 200 |
| 310 | 20250410 | 130800 | 1891289500 | 38800 | 38750 | 38800 | 38750 | 98 |
| 311 | 20250410 | 130700 | 1887491650 | 38750 | 38650 | 38750 | 38650 | 86 |
| 312 | 20250410 | 130600 | 1884166250 | 38800 | 38750 | 38900 | 38550 | 188 |
| 313 | 20250410 | 130500 | 1876876800 | 38750 | 38600 | 38750 | 38600 | 438 |
| 314 | 20250410 | 130400 | 1859947350 | 38650 | 38700 | 38700 | 38650 | 181 |
| 315 | 20250410 | 130300 | 1852951650 | 38450 | 38500 | 38700 | 38450 | 1677 |
| 316 | 20250410 | 130200 | 1788372900 | 38450 | 38450 | 38700 | 38450 | 89 |
| 317 | 20250410 | 130100 | 1784932600 | 38450 | 38500 | 38550 | 38450 | 551 |
| 318 | 20250410 | 130000 | 1763712550 | 38500 | 38700 | 38700 | 38500 | 548 |
| 319 | 20250410 | 125900 | 1742549300 | 38650 | 38700 | 38700 | 38600 | 243 |
| 320 | 20250410 | 125800 | 1733154150 | 38700 | 38750 | 38750 | 38700 | 261 |
| 321 | 20250410 | 125700 | 1723050800 | 38750 | 38850 | 38850 | 38750 | 459 |
| 322 | 20250410 | 125600 | 1705249200 | 38850 | 39100 | 39100 | 38850 | 456 |
| 323 | 20250410 | 125500 | 1687491200 | 39100 | 38950 | 39150 | 38950 | 1353 |
| 324 | 20250410 | 125400 | 1634602400 | 39000 | 38950 | 39000 | 38900 | 1172 |
| 325 | 20250410 | 125300 | 1589001350 | 38950 | 38900 | 38950 | 38850 | 295 |
| 326 | 20250410 | 125200 | 1577529000 | 38900 | 38900 | 38900 | 38900 | 95 |
| 327 | 20250410 | 125100 | 1573833500 | 38900 | 38850 | 38900 | 38700 | 725 |
| 328 | 20250410 | 125000 | 1545700300 | 38850 | 38750 | 39100 | 38750 | 604 |
| 329 | 20250410 | 124900 | 1522243100 | 38750 | 38850 | 38900 | 38700 | 1048 |
| 330 | 20250410 | 124800 | 1481612350 | 38900 | 38850 | 39000 | 38800 | 913 |
| 331 | 20250410 | 124700 | 1446099200 | 38800 | 38500 | 39100 | 38500 | 1669 |
| 332 | 20250410 | 124600 | 1381310600 | 38500 | 38400 | 38500 | 38400 | 1094 |
| 333 | 20250410 | 124500 | 1339220800 | 38450 | 38300 | 38450 | 38300 | 427 |
| 334 | 20250410 | 124400 | 1322833650 | 38300 | 38300 | 38350 | 38250 | 157 |
| 335 | 20250410 | 124300 | 1316815550 | 38300 | 38300 | 38350 | 38250 | 294 |
| 336 | 20250410 | 124200 | 1305562000 | 38300 | 38150 | 38300 | 38150 | 1153 |
| 337 | 20250410 | 124100 | 1261500150 | 38100 | 38100 | 38100 | 38000 | 396 |
| 338 | 20250410 | 124000 | 1246429050 | 38100 | 38000 | 38100 | 38000 | 79 |
| 339 | 20250410 | 123900 | 1243425250 | 38000 | 37950 | 38000 | 37950 | 167 |
| 340 | 20250410 | 123800 | 1237081450 | 37900 | 37900 | 37900 | 37900 | 39 |
| 341 | 20250410 | 123700 | 1235603350 | 37750 | 37850 | 37850 | 37750 | 180 |
| 342 | 20250410 | 123600 | 1228792800 | 37800 | 37750 | 37800 | 37750 | 69 |
| 343 | 20250410 | 123500 | 1226186700 | 37750 | 37800 | 37850 | 37750 | 107 |
| 344 | 20250410 | 123400 | 1222142750 | 37800 | 37800 | 37800 | 37800 | 225 |
| 345 | 20250410 | 123300 | 1213637750 | 37800 | 37800 | 37800 | 37800 | 1 |
| 346 | 20250410 | 123200 | 1213599950 | 37800 | 37800 | 37800 | 37800 | 7 |
| 347 | 20250410 | 123100 | 1213335350 | 37800 | 37800 | 37800 | 37800 | 33 |
| 348 | 20250410 | 123000 | 1212087950 | 37800 | 37800 | 37800 | 37800 | 2 |
| 349 | 20250410 | 122900 | 1212012350 | 37800 | 37800 | 37800 | 37800 | 27 |
| 350 | 20250410 | 122800 | 1210991750 | 37800 | 37800 | 37800 | 37800 | 5 |
| 351 | 20250410 | 122700 | 1210802750 | 37800 | 37800 | 37800 | 37800 | 33 |
| 352 | 20250410 | 122600 | 1209555350 | 37800 | 37800 | 37800 | 37750 | 54 |
| 353 | 20250410 | 122500 | 1207514300 | 37700 | 37800 | 37800 | 37700 | 376 |
| 354 | 20250410 | 122400 | 1193319000 | 37850 | 37850 | 37850 | 37850 | 35 |
| 355 | 20250410 | 122300 | 1191994250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 356 | 20250410 | 122200 | 1191994250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 357 | 20250410 | 122100 | 1191994250 | 37850 | 37850 | 37850 | 37850 | 43 |
| 358 | 20250410 | 122000 | 1190366700 | 37800 | 37800 | 37800 | 37800 | 142 |
| 359 | 20250410 | 121900 | 1184999100 | 37900 | 37900 | 37900 | 37900 | 2 |
| 360 | 20250410 | 121800 | 1184923300 | 37800 | 37800 | 37800 | 37800 | 1 |
| 361 | 20250410 | 121700 | 1184885500 | 37800 | 37950 | 37950 | 37800 | 38 |
| 362 | 20250410 | 121600 | 1183443550 | 37950 | 37950 | 37950 | 37950 | 1 |
| 363 | 20250410 | 121500 | 1183405600 | 37900 | 37950 | 37950 | 37900 | 70 |
| 364 | 20250410 | 121400 | 1180751850 | 38000 | 38000 | 38000 | 38000 | 32 |
| 365 | 20250410 | 121300 | 1179535850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 366 | 20250410 | 121200 | 1179535850 | 38000 | 38000 | 38000 | 38000 | 7 |
| 367 | 20250410 | 121100 | 1179269850 | 38000 | 37950 | 38000 | 37950 | 50 |
| 368 | 20250410 | 121000 | 1177371600 | 37950 | 37850 | 37950 | 37850 | 47 |
| 369 | 20250410 | 120900 | 1175589150 | 37850 | 37850 | 37950 | 37850 | 66 |
| 370 | 20250410 | 120800 | 1173089650 | 37950 | 37850 | 37950 | 37850 | 11 |
| 371 | 20250410 | 120700 | 1172672300 | 37850 | 37950 | 37950 | 37850 | 177 |
| 372 | 20250410 | 120600 | 1165963950 | 37950 | 37950 | 37950 | 37950 | 2 |
| 373 | 20250410 | 120500 | 1165888050 | 37950 | 37950 | 37950 | 37900 | 27 |
| 374 | 20250410 | 120400 | 1164863900 | 37950 | 37950 | 37950 | 37950 | 14 |
| 375 | 20250410 | 120300 | 1164332600 | 37950 | 37900 | 37950 | 37900 | 34 |
| 376 | 20250410 | 120200 | 1163042400 | 37950 | 37950 | 37950 | 37950 | 3 |
| 377 | 20250410 | 120100 | 1162928550 | 37900 | 37900 | 37900 | 37900 | 12 |
| 378 | 20250410 | 120000 | 1162473750 | 37900 | 37900 | 37900 | 37900 | 100 |
| 379 | 20250410 | 115900 | 1158683750 | 37900 | 37900 | 37950 | 37850 | 709 |
| 380 | 20250410 | 115800 | 1131808550 | 37900 | 37900 | 37900 | 37900 | 103 |
| 381 | 20250410 | 115700 | 1127904850 | 37900 | 38050 | 38050 | 37900 | 16 |
| 382 | 20250410 | 115600 | 1127297550 | 38050 | 37950 | 38050 | 37900 | 98 |
| 383 | 20250410 | 115500 | 1123575750 | 38050 | 38000 | 38050 | 37950 | 73 |
| 384 | 20250410 | 115400 | 1120802000 | 38000 | 38000 | 38050 | 38000 | 14 |
| 385 | 20250410 | 115300 | 1120269950 | 38050 | 38050 | 38050 | 38000 | 45 |
| 386 | 20250410 | 115200 | 1118558200 | 38000 | 38050 | 38050 | 38000 | 11 |
| 387 | 20250410 | 115100 | 1118140150 | 37950 | 37950 | 37950 | 37950 | 11 |
| 388 | 20250410 | 115000 | 1117722700 | 38100 | 37950 | 38100 | 37950 | 22 |
| 389 | 20250410 | 114900 | 1116886000 | 38100 | 37900 | 38100 | 37900 | 108 |
| 390 | 20250410 | 114800 | 1112775450 | 38100 | 38100 | 38100 | 37950 | 70 |
| 391 | 20250410 | 114700 | 1110114600 | 38050 | 38050 | 38050 | 38050 | 10 |
| 392 | 20250410 | 114600 | 1109734100 | 38100 | 38050 | 38100 | 38050 | 34 |
| 393 | 20250410 | 114500 | 1108439650 | 38000 | 38000 | 38000 | 38000 | 10 |
| 394 | 20250410 | 114400 | 1108059650 | 38100 | 38000 | 38100 | 38000 | 17 |
| 395 | 20250410 | 114300 | 1107413450 | 38000 | 38100 | 38150 | 38000 | 85 |
| 396 | 20250410 | 114200 | 1104175500 | 38000 | 38000 | 38050 | 38000 | 64 |
| 397 | 20250410 | 114100 | 1101741100 | 38000 | 38050 | 38050 | 38000 | 13 |
| 398 | 20250410 | 114000 | 1101246950 | 38000 | 38000 | 38000 | 38000 | 10 |
| 399 | 20250410 | 113900 | 1100866950 | 38000 | 38050 | 38050 | 38000 | 69 |
| 400 | 20250410 | 113800 | 1098242650 | 38000 | 38000 | 38000 | 38000 | 10 |
| 401 | 20250410 | 113700 | 1097862650 | 38050 | 38050 | 38050 | 38000 | 74 |
| 402 | 20250410 | 113600 | 1095047450 | 38000 | 38000 | 38000 | 37900 | 156 |
| 403 | 20250410 | 113500 | 1089120450 | 38000 | 37900 | 38000 | 37900 | 28 |
| 404 | 20250410 | 113400 | 1088057450 | 37900 | 37900 | 38000 | 37900 | 331 |
| 405 | 20250410 | 113300 | 1075510650 | 38000 | 38000 | 38000 | 37900 | 253 |
| 406 | 20250410 | 113200 | 1065900800 | 37950 | 37950 | 38000 | 37900 | 213 |
| 407 | 20250410 | 113100 | 1057815150 | 37950 | 38000 | 38000 | 37950 | 17 |
| 408 | 20250410 | 113000 | 1057169650 | 37950 | 37950 | 38000 | 37950 | 37 |
| 409 | 20250410 | 112900 | 1055764450 | 37950 | 38000 | 38000 | 37950 | 42 |
| 410 | 20250410 | 112800 | 1054168950 | 37950 | 37950 | 38000 | 37950 | 149 |
| 411 | 20250410 | 112700 | 1048512775 | 37950 | 38050 | 38050 | 37950 | 11 |
| 412 | 20250410 | 112600 | 1048095225 | 38050 | 38000 | 38050 | 38000 | 122 |
| 413 | 20250410 | 112500 | 1043457525 | 38050 | 38100 | 38100 | 38050 | 131 |
| 414 | 20250410 | 112400 | 1038471475 | 38050 | 38100 | 38100 | 38050 | 96 |
| 415 | 20250410 | 112300 | 1034816175 | 38050 | 38100 | 38150 | 38050 | 248 |
| 416 | 20250410 | 112200 | 1025365925 | 38150 | 38100 | 38150 | 38100 | 49 |
| 417 | 20250410 | 112100 | 1023497075 | 38150 | 38100 | 38150 | 38100 | 141 |
| 418 | 20250410 | 112000 | 1018118425 | 38100 | 38100 | 38100 | 38100 | 0 |
| 419 | 20250410 | 111900 | 1018118425 | 38100 | 38150 | 38150 | 38100 | 50 |
| 420 | 20250410 | 111800 | 1016211925 | 38150 | 38150 | 38150 | 38100 | 192 |
| 421 | 20250410 | 111700 | 1008887625 | 38100 | 38150 | 38150 | 38100 | 56 |
| 422 | 20250410 | 111600 | 1006751725 | 38100 | 38150 | 38150 | 38100 | 11 |
| 423 | 20250410 | 111500 | 1006332575 | 38150 | 38150 | 38150 | 38100 | 48 |
| 424 | 20250410 | 111400 | 1004501925 | 38150 | 38100 | 38150 | 38100 | 17 |
| 425 | 20250410 | 111300 | 1003853875 | 38150 | 38100 | 38150 | 38100 | 34 |
| 426 | 20250410 | 111200 | 1002557325 | 38100 | 38150 | 38150 | 38100 | 34 |
| 427 | 20250410 | 111100 | 1001261225 | 38150 | 38050 | 38150 | 38050 | 212 |
| 428 | 20250410 | 111000 | 993181825 | 38100 | 38100 | 38100 | 38050 | 221 |
| 429 | 20250410 | 110900 | 984762225 | 38150 | 38100 | 38150 | 38100 | 28 |
| 430 | 20250410 | 110800 | 983694525 | 38150 | 38100 | 38150 | 38100 | 79 |
| 431 | 20250410 | 110700 | 980682025 | 38050 | 38100 | 38150 | 38050 | 341 |
| 432 | 20250410 | 110600 | 967682925 | 38100 | 38100 | 38150 | 38100 | 50 |
| 433 | 20250410 | 110500 | 965776475 | 38150 | 38150 | 38150 | 38100 | 81 |
| 434 | 20250410 | 110400 | 962686825 | 38150 | 38100 | 38150 | 38100 | 88 |
| 435 | 20250410 | 110300 | 959332625 | 38100 | 38100 | 38100 | 38100 | 275 |
| 436 | 20250410 | 110200 | 948855125 | 38100 | 38000 | 38100 | 38000 | 70 |
| 437 | 20250410 | 110100 | 946189125 | 38150 | 38150 | 38200 | 38150 | 1179 |
| 438 | 20250410 | 110000 | 901210075 | 38050 | 38150 | 38150 | 38050 | 28 |
| 439 | 20250410 | 105900 | 900142875 | 38150 | 38050 | 38150 | 38050 | 64 |
| 440 | 20250410 | 105800 | 897702275 | 38100 | 38100 | 38100 | 38050 | 341 |
| 441 | 20250410 | 105700 | 884711125 | 38100 | 38000 | 38100 | 38000 | 189 |
| 442 | 20250410 | 105600 | 877513825 | 38100 | 37950 | 38100 | 37950 | 37 |
| 443 | 20250410 | 105500 | 876106425 | 38100 | 38150 | 38150 | 37950 | 49 |
| 444 | 20250410 | 105400 | 874238975 | 37950 | 38100 | 38100 | 37950 | 297 |
| 445 | 20250410 | 105300 | 862925075 | 38100 | 38100 | 38100 | 37950 | 35 |
| 446 | 20250410 | 105200 | 861593125 | 37950 | 38100 | 38100 | 37950 | 60 |
| 447 | 20250410 | 105100 | 859308625 | 38100 | 38100 | 38100 | 37950 | 87 |
| 448 | 20250410 | 105000 | 855995575 | 37950 | 37950 | 38100 | 37950 | 132 |
| 449 | 20250410 | 104900 | 850983325 | 37950 | 38050 | 38100 | 37950 | 203 |
| 450 | 20250410 | 104800 | 843261225 | 38050 | 38050 | 38050 | 37850 | 124 |
| 451 | 20250410 | 104700 | 838550625 | 37950 | 37850 | 38050 | 37850 | 44 |
| 452 | 20250410 | 104600 | 836878725 | 38050 | 37850 | 38050 | 37850 | 37 |
| 453 | 20250410 | 104500 | 835472875 | 38000 | 37950 | 38000 | 37650 | 1005 |
| 454 | 20250410 | 104400 | 797311325 | 38000 | 37850 | 38000 | 37850 | 42 |
| 455 | 20250410 | 104300 | 795716825 | 38000 | 37800 | 38000 | 37800 | 396 |
| 456 | 20250410 | 104200 | 780690675 | 37800 | 37800 | 37900 | 37800 | 448 |
| 457 | 20250410 | 104100 | 763728925 | 37750 | 37800 | 37800 | 37750 | 13 |
| 458 | 20250410 | 104000 | 763238025 | 37750 | 37600 | 37800 | 37600 | 49 |
| 459 | 20250410 | 103900 | 761389725 | 37600 | 37750 | 37750 | 37600 | 95 |
| 460 | 20250410 | 103800 | 757810675 | 37750 | 37800 | 37800 | 37700 | 68 |
| 461 | 20250410 | 103700 | 755241975 | 37850 | 37700 | 37850 | 37700 | 78 |
| 462 | 20250410 | 103600 | 752294625 | 37750 | 37850 | 37900 | 37750 | 293 |
| 463 | 20250410 | 103500 | 741205375 | 37850 | 37750 | 37850 | 37750 | 88 |
| 464 | 20250410 | 103400 | 737877225 | 37850 | 37850 | 37850 | 37850 | 40 |
| 465 | 20250410 | 103300 | 736363225 | 37850 | 37900 | 37900 | 37800 | 272 |
| 466 | 20250410 | 103200 | 726078575 | 37900 | 37900 | 37900 | 37800 | 55 |
| 467 | 20250410 | 103100 | 723995075 | 37900 | 37900 | 37900 | 37900 | 10 |
| 468 | 20250410 | 103000 | 723616075 | 37900 | 37950 | 37950 | 37900 | 110 |
| 469 | 20250410 | 102900 | 719443725 | 37900 | 37900 | 37900 | 37800 | 190 |
| 470 | 20250410 | 102800 | 712242925 | 37900 | 37900 | 37950 | 37900 | 124 |
| 471 | 20250410 | 102700 | 707542825 | 37800 | 37900 | 37900 | 37800 | 111 |
| 472 | 20250410 | 102600 | 703337125 | 37900 | 37800 | 37900 | 37800 | 34 |
| 473 | 20250410 | 102500 | 702051525 | 37850 | 37850 | 37850 | 37800 | 40 |
| 474 | 20250410 | 102400 | 700538075 | 37800 | 37800 | 37800 | 37800 | 38 |
| 475 | 20250410 | 102300 | 699101675 | 37800 | 37700 | 37800 | 37600 | 70 |
| 476 | 20250410 | 102200 | 696459575 | 37750 | 37750 | 37750 | 37600 | 105 |
| 477 | 20250410 | 102100 | 692497475 | 37750 | 37700 | 37750 | 37600 | 140 |
| 478 | 20250410 | 102000 | 687219225 | 37600 | 37650 | 37700 | 37600 | 474 |
| 479 | 20250410 | 101900 | 669362375 | 37650 | 37650 | 37750 | 37650 | 15 |
| 480 | 20250410 | 101800 | 668797425 | 37650 | 37650 | 37750 | 37650 | 21 |
| 481 | 20250410 | 101700 | 668005975 | 37750 | 37650 | 37750 | 37650 | 11 |
| 482 | 20250410 | 101600 | 667591325 | 37650 | 37800 | 37800 | 37650 | 77 |
| 483 | 20250410 | 101500 | 664685375 | 37800 | 37700 | 37800 | 37650 | 228 |
| 484 | 20250410 | 101400 | 656087525 | 37700 | 37700 | 37800 | 37700 | 34 |
| 485 | 20250410 | 101300 | 654804125 | 37700 | 37700 | 37800 | 37700 | 97 |
| 486 | 20250410 | 101200 | 651139025 | 37700 | 37800 | 37800 | 37700 | 258 |
| 487 | 20250410 | 101100 | 641409225 | 37700 | 37750 | 37750 | 37700 | 40 |
| 488 | 20250410 | 101000 | 639899825 | 37700 | 37750 | 37800 | 37700 | 249 |
| 489 | 20250410 | 100900 | 630499325 | 37700 | 37750 | 37800 | 37700 | 118 |
| 490 | 20250410 | 100800 | 626043475 | 37750 | 37750 | 37800 | 37750 | 153 |
| 491 | 20250410 | 100700 | 620267075 | 37750 | 37850 | 37850 | 37750 | 26 |
| 492 | 20250410 | 100600 | 619283875 | 37800 | 37800 | 37800 | 37750 | 325 |
| 493 | 20250410 | 100500 | 607001225 | 37800 | 37800 | 37850 | 37800 | 53 |
| 494 | 20250410 | 100400 | 604995675 | 37750 | 37750 | 37800 | 37750 | 155 |
| 495 | 20250410 | 100300 | 599137125 | 37850 | 37850 | 37900 | 37850 | 75 |
| 496 | 20250410 | 100200 | 596296625 | 37900 | 37900 | 37900 | 37900 | 204 |
| 497 | 20250410 | 100100 | 588565025 | 37900 | 37950 | 38050 | 37900 | 164 |
| 498 | 20250410 | 100000 | 582338375 | 37900 | 37850 | 38000 | 37850 | 54 |
| 499 | 20250410 | 095900 | 580287425 | 37950 | 37950 | 38000 | 37850 | 80 |
| 500 | 20250410 | 095800 | 577252575 | 37950 | 38000 | 38050 | 37950 | 123 |
| 501 | 20250410 | 095700 | 572583375 | 38000 | 38000 | 38000 | 38000 | 64 |
| 502 | 20250410 | 095600 | 570151375 | 38000 | 38000 | 38000 | 38000 | 37 |
| 503 | 20250410 | 095500 | 568745375 | 37950 | 37950 | 37950 | 37950 | 39 |
| 504 | 20250410 | 095400 | 567265325 | 37850 | 37950 | 38000 | 37850 | 164 |
| 505 | 20250410 | 095300 | 561039925 | 37850 | 37900 | 37950 | 37850 | 149 |
| 506 | 20250410 | 095200 | 555387475 | 37900 | 37800 | 37900 | 37800 | 49 |
| 507 | 20250410 | 095100 | 553532025 | 37800 | 37750 | 37800 | 37750 | 81 |
| 508 | 20250410 | 095000 | 550473225 | 37750 | 37750 | 37750 | 37700 | 76 |
| 509 | 20250410 | 094900 | 547604425 | 37900 | 37900 | 37900 | 37750 | 131 |
| 510 | 20250410 | 094800 | 542641025 | 37900 | 37800 | 37900 | 37800 | 62 |
| 511 | 20250410 | 094700 | 540294375 | 37850 | 37850 | 37900 | 37850 | 162 |
| 512 | 20250410 | 094600 | 534156375 | 37900 | 37900 | 37950 | 37900 | 53 |
| 513 | 20250410 | 094500 | 532147475 | 38000 | 37900 | 38000 | 37900 | 138 |
| 514 | 20250410 | 094400 | 526910875 | 37850 | 37850 | 37850 | 37750 | 204 |
| 515 | 20250410 | 094300 | 519195775 | 37900 | 38000 | 38000 | 37900 | 347 |
| 516 | 20250410 | 094200 | 506039825 | 38000 | 38050 | 38100 | 38000 | 135 |
| 517 | 20250410 | 094100 | 500903975 | 38100 | 38100 | 38150 | 37950 | 160 |
| 518 | 20250410 | 094000 | 494811475 | 37950 | 38050 | 38050 | 37900 | 693 |
| 519 | 20250410 | 093900 | 468498825 | 38050 | 38050 | 38150 | 38050 | 403 |
| 520 | 20250410 | 093800 | 453144875 | 38000 | 38050 | 38050 | 37950 | 107 |
| 521 | 20250410 | 093700 | 449074825 | 38100 | 38050 | 38100 | 37950 | 181 |
| 522 | 20250410 | 093600 | 442188925 | 38050 | 38100 | 38150 | 38050 | 316 |
| 523 | 20250410 | 093500 | 430148625 | 37950 | 38000 | 38050 | 37950 | 147 |
| 524 | 20250410 | 093400 | 424557975 | 38000 | 37950 | 38000 | 37950 | 63 |
| 525 | 20250410 | 093300 | 422166225 | 38000 | 37950 | 38000 | 37950 | 19 |
| 526 | 20250410 | 093200 | 421444575 | 37950 | 38000 | 38100 | 37950 | 384 |
| 527 | 20250410 | 093100 | 406830575 | 38000 | 37950 | 38050 | 37800 | 103 |
| 528 | 20250410 | 093000 | 402920075 | 38050 | 38000 | 38050 | 38000 | 137 |
| 529 | 20250410 | 092900 | 397710325 | 38000 | 37950 | 38050 | 37900 | 255 |
| 530 | 20250410 | 092800 | 388021825 | 37950 | 37900 | 37950 | 37900 | 203 |
| 531 | 20250410 | 092700 | 380320475 | 37900 | 37900 | 37900 | 37750 | 188 |
| 532 | 20250410 | 092600 | 373196175 | 37900 | 37900 | 37900 | 37900 | 3 |
| 533 | 20250410 | 092500 | 373082475 | 37900 | 37900 | 37900 | 37800 | 146 |
| 534 | 20250410 | 092400 | 367559075 | 37900 | 37850 | 37950 | 37750 | 404 |
| 535 | 20250410 | 092300 | 352261675 | 37750 | 37650 | 37800 | 37650 | 51 |
| 536 | 20250410 | 092200 | 350334725 | 37700 | 37750 | 37750 | 37700 | 275 |
| 537 | 20250410 | 092100 | 339966975 | 37950 | 37700 | 37950 | 37700 | 306 |
| 538 | 20250410 | 092000 | 328370225 | 37750 | 37800 | 37800 | 37650 | 159 |
| 539 | 20250410 | 091900 | 322370325 | 37700 | 37800 | 37800 | 37700 | 163 |
| 540 | 20250410 | 091800 | 316211725 | 37700 | 37800 | 38000 | 37700 | 279 |
| 541 | 20250410 | 091700 | 305648325 | 37800 | 37700 | 37800 | 37650 | 270 |
| 542 | 20250410 | 091600 | 295474025 | 37700 | 37850 | 37900 | 37700 | 211 |
| 543 | 20250410 | 091500 | 287504775 | 37850 | 37950 | 37950 | 37850 | 111 |
| 544 | 20250410 | 091400 | 283294775 | 37950 | 37600 | 38000 | 37550 | 938 |
| 545 | 20250410 | 091300 | 247785625 | 37900 | 37600 | 37900 | 37600 | 151 |
| 546 | 20250410 | 091200 | 242072825 | 37600 | 37800 | 38000 | 37550 | 247 |
| 547 | 20250410 | 091100 | 232754225 | 37800 | 37500 | 38050 | 37500 | 1253 |
| 548 | 20250410 | 091000 | 185387025 | 37450 | 37500 | 37500 | 37250 | 386 |
| 549 | 20250410 | 090900 | 170957175 | 37300 | 37350 | 37550 | 37300 | 392 |
| 550 | 20250410 | 090800 | 156285825 | 37350 | 37550 | 37550 | 37350 | 344 |
| 551 | 20250410 | 090700 | 143422075 | 37550 | 37500 | 37700 | 37500 | 191 |
| 552 | 20250410 | 090600 | 136232275 | 37500 | 37750 | 38150 | 37500 | 485 |
| 553 | 20250410 | 090500 | 117903025 | 37700 | 37650 | 37700 | 37350 | 450 |
| 554 | 20250410 | 090400 | 100982075 | 37600 | 37750 | 37950 | 37450 | 335 |
| 555 | 20250410 | 090300 | 88372200 | 37950 | 38050 | 38050 | 37950 | 618 |
| 556 | 20250410 | 090200 | 64891250 | 38100 | 38450 | 38450 | 37400 | 1697 |
| 557 | 20250410 | 090100 | 0 | 35250 | 35250 | 35250 | 35250 | 0 |
| 558 | 20250410 | 090000 | 0 | 35250 | 35250 | 35250 | 35250 | 0 |