35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250410 | 200300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 1167 |
| 3 | 20250410 | 200200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 4 | 20250410 | 200100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 5 | 20250410 | 200000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 6 | 20250410 | 195900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 7 | 20250410 | 195800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 8 | 20250410 | 195700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 9 | 20250410 | 195600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 10 | 20250410 | 195500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 11 | 20250410 | 195400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 12 | 20250410 | 195300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 13 | 20250410 | 195200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 14 | 20250410 | 195100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 15 | 20250410 | 195000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 16 | 20250410 | 194900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 17 | 20250410 | 194800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 18 | 20250410 | 194700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 19 | 20250410 | 194600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 20 | 20250410 | 194500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 21 | 20250410 | 194400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 22 | 20250410 | 194300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 23 | 20250410 | 194200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 24 | 20250410 | 194100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 25 | 20250410 | 194000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 26 | 20250410 | 193900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 27 | 20250410 | 193800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 28 | 20250410 | 193700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 29 | 20250410 | 193600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 30 | 20250410 | 193500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 31 | 20250410 | 193400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 32 | 20250410 | 193300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 1167 |
| 33 | 20250410 | 193200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 34 | 20250410 | 193100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 35 | 20250410 | 193000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 36 | 20250410 | 192900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 37 | 20250410 | 192800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 38 | 20250410 | 192700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 39 | 20250410 | 192600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 40 | 20250410 | 192500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 41 | 20250410 | 192400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 42 | 20250410 | 192300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 43 | 20250410 | 192200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 44 | 20250410 | 192100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 45 | 20250410 | 192000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 46 | 20250410 | 191900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 47 | 20250410 | 191800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 48 | 20250410 | 191700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 49 | 20250410 | 191600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 50 | 20250410 | 191500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 51 | 20250410 | 191400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 52 | 20250410 | 191300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 53 | 20250410 | 191200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 54 | 20250410 | 191100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 55 | 20250410 | 191000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 56 | 20250410 | 190900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 57 | 20250410 | 190800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 58 | 20250410 | 190700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 59 | 20250410 | 190600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 60 | 20250410 | 190500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 61 | 20250410 | 190400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 62 | 20250410 | 190300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 1167 |
| 63 | 20250410 | 190200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 64 | 20250410 | 190100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 65 | 20250410 | 190000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 66 | 20250410 | 185900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 67 | 20250410 | 185800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 68 | 20250410 | 185700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 69 | 20250410 | 185600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 70 | 20250410 | 185500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 71 | 20250410 | 185400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 72 | 20250410 | 185300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 73 | 20250410 | 185200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 74 | 20250410 | 185100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 75 | 20250410 | 185000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 76 | 20250410 | 184900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 77 | 20250410 | 184800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 78 | 20250410 | 184700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 79 | 20250410 | 184600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 80 | 20250410 | 184500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 81 | 20250410 | 184400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 82 | 20250410 | 184300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 83 | 20250410 | 184200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 84 | 20250410 | 184100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 85 | 20250410 | 184000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 86 | 20250410 | 183900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 87 | 20250410 | 183800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 88 | 20250410 | 183700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 89 | 20250410 | 183600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 90 | 20250410 | 183500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 91 | 20250410 | 183400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 92 | 20250410 | 183300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 1167 |
| 93 | 20250410 | 183200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 94 | 20250410 | 183100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 95 | 20250410 | 183000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 96 | 20250410 | 182900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 97 | 20250410 | 182800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 98 | 20250410 | 182700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 99 | 20250410 | 182600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 100 | 20250410 | 182500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 101 | 20250410 | 182400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 102 | 20250410 | 182300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 103 | 20250410 | 182200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 104 | 20250410 | 182100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 105 | 20250410 | 182000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 106 | 20250410 | 181900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 107 | 20250410 | 181800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 108 | 20250410 | 181700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 109 | 20250410 | 181600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 110 | 20250410 | 181500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 111 | 20250410 | 181400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 112 | 20250410 | 181300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 113 | 20250410 | 181200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 114 | 20250410 | 181100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 115 | 20250410 | 181000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 116 | 20250410 | 180900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 117 | 20250410 | 180800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 118 | 20250410 | 180700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 119 | 20250410 | 180600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 120 | 20250410 | 180500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 121 | 20250410 | 180400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 122 | 20250410 | 180300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 1167 |
| 123 | 20250410 | 180200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 124 | 20250410 | 180100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 125 | 20250410 | 180000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 126 | 20250410 | 175900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 127 | 20250410 | 175800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 128 | 20250410 | 175700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 129 | 20250410 | 175600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 130 | 20250410 | 175500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 131 | 20250410 | 175400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 132 | 20250410 | 175300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 133 | 20250410 | 175200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 134 | 20250410 | 175100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 135 | 20250410 | 175000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 136 | 20250410 | 174900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 137 | 20250410 | 174800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 138 | 20250410 | 174700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 139 | 20250410 | 174600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 140 | 20250410 | 174500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 141 | 20250410 | 174400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 142 | 20250410 | 174300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 143 | 20250410 | 174200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 144 | 20250410 | 174100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 145 | 20250410 | 174000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 146 | 20250410 | 173900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 147 | 20250410 | 173800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 148 | 20250410 | 173700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 149 | 20250410 | 173600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 150 | 20250410 | 173500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 151 | 20250410 | 173400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 152 | 20250410 | 173300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 1167 |
| 153 | 20250410 | 173200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 154 | 20250410 | 173100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 155 | 20250410 | 173000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 156 | 20250410 | 172900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 157 | 20250410 | 172800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 158 | 20250410 | 172700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 159 | 20250410 | 172600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 160 | 20250410 | 172500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 161 | 20250410 | 172400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 162 | 20250410 | 172300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 163 | 20250410 | 172200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 164 | 20250410 | 172100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 165 | 20250410 | 172000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 166 | 20250410 | 171900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 167 | 20250410 | 171800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 168 | 20250410 | 171700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 169 | 20250410 | 171600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 170 | 20250410 | 171500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 171 | 20250410 | 171400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 172 | 20250410 | 171300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 173 | 20250410 | 171200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 174 | 20250410 | 171100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 175 | 20250410 | 171000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 176 | 20250410 | 170900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 177 | 20250410 | 170800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 178 | 20250410 | 170700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 179 | 20250410 | 170600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 180 | 20250410 | 170500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 181 | 20250410 | 170400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 182 | 20250410 | 170300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 1167 |
| 183 | 20250410 | 170200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 184 | 20250410 | 170100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 185 | 20250410 | 170000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 186 | 20250410 | 165900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 187 | 20250410 | 165800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 188 | 20250410 | 165700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 189 | 20250410 | 165600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 190 | 20250410 | 165500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 191 | 20250410 | 165400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 192 | 20250410 | 165300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 193 | 20250410 | 165200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 194 | 20250410 | 165100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 195 | 20250410 | 165000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 196 | 20250410 | 164900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 197 | 20250410 | 164800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 198 | 20250410 | 164700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 199 | 20250410 | 164600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 200 | 20250410 | 164500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 201 | 20250410 | 164400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 202 | 20250410 | 164300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 203 | 20250410 | 164200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 204 | 20250410 | 164100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 205 | 20250410 | 164000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 206 | 20250410 | 163900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 207 | 20250410 | 163800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 208 | 20250410 | 163700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 209 | 20250410 | 163600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 210 | 20250410 | 163500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 211 | 20250410 | 163400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 212 | 20250410 | 163300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 1167 |
| 213 | 20250410 | 163200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 214 | 20250410 | 163100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 215 | 20250410 | 163000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 216 | 20250410 | 162900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 217 | 20250410 | 162800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 218 | 20250410 | 162700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 219 | 20250410 | 162600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 220 | 20250410 | 162500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 221 | 20250410 | 162400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 222 | 20250410 | 162300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 223 | 20250410 | 162200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 224 | 20250410 | 162100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 225 | 20250410 | 162000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 226 | 20250410 | 161900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 227 | 20250410 | 161800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 228 | 20250410 | 161700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 229 | 20250410 | 161600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 230 | 20250410 | 161500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 231 | 20250410 | 161400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 232 | 20250410 | 161300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 233 | 20250410 | 161200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 234 | 20250410 | 161100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 235 | 20250410 | 161000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 236 | 20250410 | 160900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 237 | 20250410 | 160800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 238 | 20250410 | 160700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 239 | 20250410 | 160600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 240 | 20250410 | 160500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 241 | 20250410 | 160400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 242 | 20250410 | 160300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 1167 |
| 243 | 20250410 | 160200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 244 | 20250410 | 160100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 245 | 20250410 | 160000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 246 | 20250410 | 155900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 247 | 20250410 | 155800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 248 | 20250410 | 155700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 249 | 20250410 | 155600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 250 | 20250410 | 155500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 251 | 20250410 | 155400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 252 | 20250410 | 155300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 253 | 20250410 | 155200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 254 | 20250410 | 155100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 255 | 20250410 | 155000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 256 | 20250410 | 154900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 257 | 20250410 | 154800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 258 | 20250410 | 154700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 259 | 20250410 | 154600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 260 | 20250410 | 154500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 261 | 20250410 | 154400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 262 | 20250410 | 154300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 263 | 20250410 | 154200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 264 | 20250410 | 154100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 265 | 20250410 | 154000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 266 | 20250410 | 153900 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 267 | 20250410 | 153800 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 268 | 20250410 | 153700 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 269 | 20250410 | 153600 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 270 | 20250410 | 153500 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 271 | 20250410 | 153400 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 272 | 20250410 | 153300 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 1167 |
| 273 | 20250410 | 153200 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 274 | 20250410 | 153100 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 0 |
| 275 | 20250410 | 153000 | 3013654875 | 41950 | 41950 | 41950 | 41950 | 1167 |
| 276 | 20250410 | 152900 | 2964699225 | 41650 | 41650 | 41650 | 41650 | 0 |
| 277 | 20250410 | 152800 | 2964699225 | 41650 | 41650 | 41650 | 41650 | 0 |
| 278 | 20250410 | 152700 | 2964699225 | 41650 | 41650 | 41650 | 41650 | 0 |
| 279 | 20250410 | 152600 | 2964699225 | 41650 | 41650 | 41650 | 41650 | 0 |
| 280 | 20250410 | 152500 | 2964699225 | 41650 | 41650 | 41650 | 41650 | 0 |
| 281 | 20250410 | 152400 | 2964699225 | 41650 | 41650 | 41650 | 41650 | 0 |
| 282 | 20250410 | 152300 | 2964699225 | 41650 | 41650 | 41650 | 41650 | 0 |
| 283 | 20250410 | 152200 | 2964699225 | 41650 | 41650 | 41650 | 41650 | 0 |
| 284 | 20250410 | 152100 | 2964699225 | 41650 | 41650 | 41650 | 41650 | 0 |
| 285 | 20250410 | 152000 | 2964699225 | 41650 | 41650 | 41650 | 41650 | 0 |
| 286 | 20250410 | 151900 | 2964699225 | 41650 | 41650 | 41900 | 41600 | 167 |
| 287 | 20250410 | 151800 | 2957733425 | 41850 | 41700 | 41850 | 41700 | 126 |
| 288 | 20250410 | 151700 | 2952468775 | 41750 | 41850 | 41850 | 41750 | 99 |
| 289 | 20250410 | 151600 | 2948329175 | 41850 | 41750 | 41900 | 41700 | 152 |
| 290 | 20250410 | 151500 | 2941977225 | 41750 | 41700 | 41850 | 41650 | 137 |
| 291 | 20250410 | 151400 | 2936263375 | 41750 | 41900 | 41900 | 41700 | 165 |
| 292 | 20250410 | 151300 | 2929374125 | 41900 | 41700 | 41950 | 41700 | 379 |
| 293 | 20250410 | 151200 | 2913543175 | 41750 | 41850 | 41950 | 41700 | 183 |
| 294 | 20250410 | 151100 | 2905895325 | 41850 | 41800 | 41850 | 41750 | 204 |
| 295 | 20250410 | 151000 | 2897371825 | 41850 | 41850 | 41950 | 41800 | 110 |
| 296 | 20250410 | 150900 | 2892766725 | 41850 | 41900 | 41900 | 41800 | 176 |
| 297 | 20250410 | 150800 | 2885399225 | 41900 | 41800 | 41950 | 41800 | 175 |
| 298 | 20250410 | 150700 | 2878074625 | 41800 | 41800 | 41950 | 41750 | 265 |
| 299 | 20250410 | 150600 | 2866990875 | 41800 | 41600 | 41900 | 41400 | 837 |
| 300 | 20250410 | 150500 | 2832252325 | 41600 | 41850 | 41900 | 41600 | 694 |
| 301 | 20250410 | 150400 | 2803275775 | 41900 | 41900 | 41900 | 41900 | 49 |
| 302 | 20250410 | 150300 | 2801222675 | 41900 | 42050 | 42050 | 41900 | 241 |
| 303 | 20250410 | 150200 | 2791108275 | 42150 | 42000 | 42150 | 41850 | 221 |
| 304 | 20250410 | 150100 | 2781836775 | 41800 | 41900 | 42100 | 41500 | 1247 |
| 305 | 20250410 | 150000 | 2729848125 | 41900 | 41950 | 42150 | 41900 | 354 |
| 306 | 20250410 | 145900 | 2714988425 | 41950 | 42050 | 42150 | 41950 | 343 |
| 307 | 20250410 | 145800 | 2700567775 | 42100 | 42100 | 42150 | 42100 | 131 |
| 308 | 20250410 | 145700 | 2695051675 | 42150 | 41900 | 42150 | 41800 | 301 |
| 309 | 20250410 | 145600 | 2682408275 | 41950 | 42100 | 42100 | 41750 | 1028 |
| 310 | 20250410 | 145500 | 2639415825 | 41850 | 42000 | 42100 | 41850 | 522 |
| 311 | 20250410 | 145400 | 2617526800 | 42050 | 42100 | 42100 | 42000 | 47 |
| 312 | 20250410 | 145300 | 2615550250 | 42100 | 41950 | 42100 | 41925 | 164 |
| 313 | 20250410 | 145200 | 2608669350 | 42050 | 41950 | 42050 | 41950 | 101 |
| 314 | 20250410 | 145100 | 2604429900 | 42100 | 41950 | 42100 | 41850 | 489 |
| 315 | 20250410 | 145000 | 2583938050 | 42100 | 42000 | 42100 | 41950 | 290 |
| 316 | 20250410 | 144900 | 2571764075 | 42050 | 41900 | 42050 | 41900 | 230 |
| 317 | 20250410 | 144800 | 2562107875 | 41900 | 42000 | 42000 | 41900 | 195 |
| 318 | 20250410 | 144700 | 2553934350 | 41950 | 41950 | 42050 | 41900 | 328 |
| 319 | 20250410 | 144600 | 2540176250 | 41900 | 41900 | 42000 | 41900 | 477 |
| 320 | 20250410 | 144500 | 2520165300 | 41850 | 42050 | 42050 | 41850 | 644 |
| 321 | 20250410 | 144400 | 2493148900 | 42000 | 42150 | 42150 | 42000 | 303 |
| 322 | 20250410 | 144300 | 2480405550 | 42150 | 42150 | 42150 | 42025 | 274 |
| 323 | 20250410 | 144200 | 2468880675 | 42000 | 42050 | 42150 | 42000 | 347 |
| 324 | 20250410 | 144100 | 2454288025 | 42050 | 42000 | 42150 | 42000 | 295 |
| 325 | 20250410 | 144000 | 2441892850 | 42050 | 42250 | 42450 | 42050 | 397 |
| 326 | 20250410 | 143900 | 2425155600 | 42100 | 42100 | 42350 | 42050 | 511 |
| 327 | 20250410 | 143800 | 2403646375 | 42100 | 42150 | 42150 | 42100 | 293 |
| 328 | 20250410 | 143700 | 2391308275 | 42150 | 42150 | 42300 | 42100 | 141 |
| 329 | 20250410 | 143600 | 2385362275 | 42150 | 42100 | 42150 | 42050 | 313 |
| 330 | 20250410 | 143500 | 2372192725 | 41850 | 42150 | 42150 | 41850 | 694 |
| 331 | 20250410 | 143400 | 2343045425 | 42100 | 42150 | 42200 | 42050 | 790 |
| 332 | 20250410 | 143300 | 2309784425 | 42150 | 42200 | 42200 | 42150 | 312 |
| 333 | 20250410 | 143200 | 2296630875 | 42250 | 42150 | 42250 | 42150 | 245 |
| 334 | 20250410 | 143100 | 2286290525 | 42200 | 42100 | 42250 | 42100 | 478 |
| 335 | 20250410 | 143000 | 2266137775 | 42100 | 42250 | 42350 | 42100 | 407 |
| 336 | 20250410 | 142900 | 2248957325 | 42200 | 42150 | 42200 | 42100 | 235 |
| 337 | 20250410 | 142800 | 2239044625 | 42150 | 42200 | 42200 | 42150 | 108 |
| 338 | 20250410 | 142700 | 2234491225 | 42150 | 42250 | 42300 | 42150 | 528 |
| 339 | 20250410 | 142600 | 2212219325 | 42200 | 42250 | 42250 | 42200 | 392 |
| 340 | 20250410 | 142500 | 2195668875 | 42250 | 42500 | 42550 | 42250 | 293 |
| 341 | 20250410 | 142400 | 2183257625 | 42550 | 42450 | 42550 | 42450 | 35 |
| 342 | 20250410 | 142300 | 2181771375 | 42550 | 42350 | 42550 | 42275 | 169 |
| 343 | 20250410 | 142200 | 2174613800 | 42550 | 42550 | 42550 | 42300 | 233 |
| 344 | 20250410 | 142100 | 2164737250 | 42550 | 42450 | 42550 | 42200 | 170 |
| 345 | 20250410 | 142000 | 2157527950 | 42150 | 42550 | 42600 | 42150 | 576 |
| 346 | 20250410 | 141900 | 2133132000 | 42300 | 42550 | 42600 | 42300 | 278 |
| 347 | 20250410 | 141800 | 2121334400 | 42550 | 42475 | 42550 | 42475 | 13 |
| 348 | 20250410 | 141700 | 2120781475 | 42400 | 42400 | 42400 | 42400 | 1 |
| 349 | 20250410 | 141600 | 2120739075 | 42200 | 42350 | 42350 | 42200 | 283 |
| 350 | 20250410 | 141500 | 2108779375 | 42350 | 42550 | 42550 | 42350 | 72 |
| 351 | 20250410 | 141400 | 2105721300 | 42550 | 42475 | 42600 | 42475 | 109 |
| 352 | 20250410 | 141300 | 2101082350 | 42500 | 42500 | 42500 | 42500 | 13 |
| 353 | 20250410 | 141200 | 2100529850 | 42600 | 42300 | 42600 | 42300 | 143 |
| 354 | 20250410 | 141100 | 2094469550 | 42250 | 42175 | 42300 | 42175 | 7 |
| 355 | 20250410 | 141000 | 2094173975 | 42100 | 42400 | 42400 | 42100 | 603 |
| 356 | 20250410 | 140900 | 2068712625 | 42500 | 42350 | 42500 | 42350 | 99 |
| 357 | 20250410 | 140800 | 2064513075 | 42300 | 42350 | 42350 | 42275 | 137 |
| 358 | 20250410 | 140700 | 2058714400 | 42450 | 42450 | 42450 | 42450 | 30 |
| 359 | 20250410 | 140600 | 2057440900 | 42450 | 42350 | 42500 | 42200 | 707 |
| 360 | 20250410 | 140500 | 2027523550 | 42300 | 42600 | 42600 | 42300 | 211 |
| 361 | 20250410 | 140400 | 2018573950 | 42550 | 42300 | 42550 | 42300 | 265 |
| 362 | 20250410 | 140300 | 2007330275 | 42350 | 42350 | 42350 | 42350 | 39 |
| 363 | 20250410 | 140200 | 2005678625 | 42300 | 42350 | 42350 | 42300 | 14 |
| 364 | 20250410 | 140100 | 2005085775 | 42350 | 42250 | 42350 | 42250 | 18 |
| 365 | 20250410 | 140000 | 2004323875 | 42150 | 42350 | 42350 | 42150 | 156 |
| 366 | 20250410 | 135900 | 1997729525 | 42350 | 42300 | 42450 | 42300 | 86 |
| 367 | 20250410 | 135800 | 1994085575 | 42300 | 42300 | 42300 | 42300 | 20 |
| 368 | 20250410 | 135700 | 1993239575 | 42450 | 42500 | 42500 | 42300 | 136 |
| 369 | 20250410 | 135600 | 1987477275 | 42500 | 42450 | 42500 | 42400 | 109 |
| 370 | 20250410 | 135500 | 1982847475 | 42300 | 42500 | 42550 | 42300 | 180 |
| 371 | 20250410 | 135400 | 1975205825 | 42550 | 42500 | 42550 | 42400 | 71 |
| 372 | 20250410 | 135300 | 1972189750 | 42550 | 42500 | 42550 | 42250 | 126 |
| 373 | 20250410 | 135200 | 1966835050 | 42500 | 42450 | 42500 | 42375 | 16 |
| 374 | 20250410 | 135100 | 1966155575 | 42450 | 42400 | 42500 | 42400 | 142 |
| 375 | 20250410 | 135000 | 1960127175 | 42400 | 42475 | 42475 | 42250 | 135 |
| 376 | 20250410 | 134900 | 1954409475 | 42550 | 42350 | 42550 | 42350 | 110 |
| 377 | 20250410 | 134800 | 1949739725 | 42350 | 42450 | 42500 | 42350 | 117 |
| 378 | 20250410 | 134700 | 1944777725 | 42600 | 42350 | 42600 | 42350 | 107 |
| 379 | 20250410 | 134600 | 1940235250 | 42250 | 42300 | 42300 | 42250 | 105 |
| 380 | 20250410 | 134500 | 1935798900 | 42300 | 42350 | 42350 | 42150 | 241 |
| 381 | 20250410 | 134400 | 1925619650 | 42400 | 42350 | 42450 | 42250 | 114 |
| 382 | 20250410 | 134300 | 1920795650 | 42450 | 42500 | 42500 | 42400 | 27 |
| 383 | 20250410 | 134200 | 1919649000 | 42300 | 42450 | 42450 | 42300 | 132 |
| 384 | 20250410 | 134100 | 1914058450 | 42450 | 42450 | 42450 | 42300 | 157 |
| 385 | 20250410 | 134000 | 1907409450 | 42450 | 42500 | 42500 | 42150 | 208 |
| 386 | 20250410 | 133900 | 1898609450 | 42500 | 42450 | 42500 | 42300 | 118 |
| 387 | 20250410 | 133800 | 1893612700 | 42500 | 42400 | 42550 | 42300 | 180 |
| 388 | 20250410 | 133700 | 1885981075 | 42400 | 42400 | 42400 | 42300 | 127 |
| 389 | 20250410 | 133600 | 1880604325 | 42400 | 42450 | 42450 | 42300 | 72 |
| 390 | 20250410 | 133500 | 1877556175 | 42250 | 42450 | 42750 | 42200 | 224 |
| 391 | 20250410 | 133400 | 1868069925 | 42400 | 42400 | 42400 | 42350 | 180 |
| 392 | 20250410 | 133300 | 1860439675 | 42400 | 42400 | 42500 | 42400 | 321 |
| 393 | 20250410 | 133200 | 1846818575 | 42400 | 42250 | 42400 | 42250 | 14 |
| 394 | 20250410 | 133100 | 1846225125 | 42300 | 42175 | 42300 | 42175 | 9 |
| 395 | 20250410 | 133000 | 1845844800 | 42000 | 42450 | 42450 | 42000 | 340 |
| 396 | 20250410 | 132900 | 1831479950 | 42350 | 42150 | 42350 | 42150 | 317 |
| 397 | 20250410 | 132800 | 1818076175 | 42200 | 42000 | 42250 | 42000 | 46 |
| 398 | 20250410 | 132700 | 1816136925 | 42200 | 42100 | 42200 | 42050 | 124 |
| 399 | 20250410 | 132600 | 1810916575 | 42250 | 42250 | 42250 | 42050 | 145 |
| 400 | 20250410 | 132500 | 1804811925 | 42250 | 42050 | 42250 | 42000 | 226 |
| 401 | 20250410 | 132400 | 1795307725 | 42300 | 42300 | 42300 | 42175 | 35 |
| 402 | 20250410 | 132300 | 1793827600 | 42100 | 42150 | 42150 | 42100 | 99 |
| 403 | 20250410 | 132200 | 1789657950 | 42100 | 42225 | 42300 | 42100 | 114 |
| 404 | 20250410 | 132100 | 1784851075 | 42100 | 42300 | 42300 | 42100 | 140 |
| 405 | 20250410 | 132000 | 1778950325 | 42100 | 42400 | 42400 | 42100 | 275 |
| 406 | 20250410 | 131900 | 1767337875 | 42400 | 42400 | 42400 | 42150 | 216 |
| 407 | 20250410 | 131800 | 1758205275 | 42200 | 42150 | 42200 | 42050 | 605 |
| 408 | 20250410 | 131700 | 1732681725 | 42150 | 42150 | 42150 | 42100 | 161 |
| 409 | 20250410 | 131600 | 1725899975 | 42150 | 42150 | 42150 | 42000 | 128 |
| 410 | 20250410 | 131500 | 1720516675 | 42200 | 42225 | 42250 | 42100 | 1121 |
| 411 | 20250410 | 131400 | 1673222600 | 42250 | 42250 | 42300 | 42250 | 135 |
| 412 | 20250410 | 131300 | 1667517350 | 42250 | 42250 | 42300 | 42250 | 63 |
| 413 | 20250410 | 131200 | 1664855550 | 42250 | 42300 | 42300 | 42250 | 85 |
| 414 | 20250410 | 131100 | 1661264200 | 42300 | 42350 | 42350 | 42300 | 38 |
| 415 | 20250410 | 131000 | 1659655050 | 42250 | 42350 | 42350 | 42225 | 481 |
| 416 | 20250410 | 130900 | 1639324100 | 42400 | 42400 | 42400 | 42400 | 24 |
| 417 | 20250410 | 130800 | 1638306500 | 42350 | 42400 | 42400 | 42350 | 154 |
| 418 | 20250410 | 130700 | 1631779325 | 42400 | 42400 | 42400 | 42400 | 149 |
| 419 | 20250410 | 130600 | 1625461725 | 42400 | 42500 | 42500 | 42400 | 88 |
| 420 | 20250410 | 130500 | 1621725625 | 42500 | 42400 | 42500 | 42200 | 596 |
| 421 | 20250410 | 130400 | 1596517875 | 42500 | 42550 | 42550 | 42400 | 164 |
| 422 | 20250410 | 130300 | 1589556775 | 42450 | 42500 | 42600 | 42450 | 77 |
| 423 | 20250410 | 130200 | 1586284000 | 42500 | 42650 | 42650 | 42500 | 128 |
| 424 | 20250410 | 130100 | 1580843550 | 42700 | 42575 | 42700 | 42575 | 30 |
| 425 | 20250410 | 130000 | 1579563400 | 42500 | 42650 | 42650 | 42500 | 335 |
| 426 | 20250410 | 125900 | 1565299800 | 42650 | 42725 | 42750 | 42650 | 73 |
| 427 | 20250410 | 125800 | 1562181375 | 42700 | 42700 | 42700 | 42700 | 45 |
| 428 | 20250410 | 125700 | 1560259875 | 42700 | 42650 | 42700 | 42650 | 5 |
| 429 | 20250410 | 125600 | 1560046525 | 42600 | 42600 | 42600 | 42600 | 49 |
| 430 | 20250410 | 125500 | 1557959125 | 42650 | 42700 | 42700 | 42600 | 170 |
| 431 | 20250410 | 125400 | 1550708325 | 42700 | 42725 | 42800 | 42700 | 62 |
| 432 | 20250410 | 125300 | 1548059425 | 42650 | 42650 | 42650 | 42650 | 7 |
| 433 | 20250410 | 125200 | 1547760875 | 42750 | 42750 | 42800 | 42750 | 28 |
| 434 | 20250410 | 125100 | 1546563375 | 42800 | 42750 | 42800 | 42750 | 48 |
| 435 | 20250410 | 125000 | 1544509950 | 42800 | 42700 | 42800 | 42700 | 35 |
| 436 | 20250410 | 124900 | 1543012300 | 42600 | 42800 | 42800 | 42600 | 116 |
| 437 | 20250410 | 124800 | 1538061050 | 42800 | 42800 | 42800 | 42800 | 48 |
| 438 | 20250410 | 124700 | 1536006650 | 42750 | 42725 | 42800 | 42725 | 35 |
| 439 | 20250410 | 124600 | 1534510375 | 42600 | 42625 | 42800 | 42600 | 253 |
| 440 | 20250410 | 124500 | 1523696625 | 42600 | 42600 | 42600 | 42600 | 1 |
| 441 | 20250410 | 124400 | 1523654025 | 42650 | 42650 | 42650 | 42650 | 33 |
| 442 | 20250410 | 124300 | 1522246575 | 42600 | 42600 | 42600 | 42600 | 1 |
| 443 | 20250410 | 124200 | 1522203975 | 42625 | 42625 | 42625 | 42625 | 3 |
| 444 | 20250410 | 124100 | 1522076100 | 42600 | 42600 | 42600 | 42600 | 1 |
| 445 | 20250410 | 124000 | 1522033500 | 42650 | 42625 | 42650 | 42625 | 34 |
| 446 | 20250410 | 123900 | 1520583575 | 42600 | 42600 | 42600 | 42600 | 47 |
| 447 | 20250410 | 123800 | 1518581375 | 42600 | 42600 | 42600 | 42600 | 1 |
| 448 | 20250410 | 123700 | 1518538775 | 42650 | 42650 | 42650 | 42650 | 5 |
| 449 | 20250410 | 123600 | 1518325525 | 42650 | 42525 | 42650 | 42525 | 222 |
| 450 | 20250410 | 123500 | 1508874750 | 42550 | 42550 | 42550 | 42550 | 40 |
| 451 | 20250410 | 123400 | 1507172750 | 42550 | 42550 | 42550 | 42550 | 2 |
| 452 | 20250410 | 123300 | 1507087650 | 42550 | 42550 | 42550 | 42550 | 5 |
| 453 | 20250410 | 123200 | 1506874900 | 42550 | 42550 | 42550 | 42550 | 198 |
| 454 | 20250410 | 123100 | 1498450000 | 42575 | 42575 | 42575 | 42575 | 2 |
| 455 | 20250410 | 123000 | 1498364850 | 42550 | 42550 | 42550 | 42550 | 2 |
| 456 | 20250410 | 122900 | 1498279750 | 42550 | 42575 | 42600 | 42550 | 32 |
| 457 | 20250410 | 122800 | 1496916675 | 42600 | 42600 | 42600 | 42600 | 0 |
| 458 | 20250410 | 122700 | 1496916675 | 42600 | 42550 | 42600 | 42550 | 13 |
| 459 | 20250410 | 122600 | 1496362925 | 42600 | 42550 | 42600 | 42550 | 75 |
| 460 | 20250410 | 122500 | 1493169475 | 42550 | 42525 | 42550 | 42525 | 74 |
| 461 | 20250410 | 122400 | 1490020950 | 42500 | 42600 | 42600 | 42500 | 377 |
| 462 | 20250410 | 122300 | 1473979250 | 42650 | 42650 | 42650 | 42650 | 112 |
| 463 | 20250410 | 122200 | 1469202450 | 42650 | 42650 | 42650 | 42650 | 2 |
| 464 | 20250410 | 122100 | 1469117150 | 42700 | 42650 | 42700 | 42650 | 63 |
| 465 | 20250410 | 122000 | 1466428700 | 42700 | 42700 | 42700 | 42700 | 41 |
| 466 | 20250410 | 121900 | 1464678000 | 42750 | 42700 | 42750 | 42700 | 7 |
| 467 | 20250410 | 121800 | 1464379050 | 42800 | 42750 | 42800 | 42750 | 40 |
| 468 | 20250410 | 121700 | 1462668950 | 42800 | 42750 | 42800 | 42750 | 29 |
| 469 | 20250410 | 121600 | 1461427950 | 42800 | 42800 | 42800 | 42800 | 56 |
| 470 | 20250410 | 121500 | 1459031150 | 42800 | 42800 | 42800 | 42800 | 19 |
| 471 | 20250410 | 121400 | 1458217950 | 42800 | 42800 | 42850 | 42750 | 29 |
| 472 | 20250410 | 121300 | 1456976150 | 42850 | 42750 | 42850 | 42750 | 58 |
| 473 | 20250410 | 121200 | 1454493325 | 42800 | 42900 | 42900 | 42800 | 19 |
| 474 | 20250410 | 121100 | 1453678525 | 42900 | 42900 | 42900 | 42850 | 55 |
| 475 | 20250410 | 121000 | 1451320175 | 42900 | 42900 | 42900 | 42900 | 0 |
| 476 | 20250410 | 120900 | 1451320175 | 42900 | 42900 | 42900 | 42900 | 57 |
| 477 | 20250410 | 120800 | 1448874875 | 42950 | 42950 | 42950 | 42950 | 2 |
| 478 | 20250410 | 120700 | 1448788975 | 42950 | 42950 | 42950 | 42950 | 43 |
| 479 | 20250410 | 120600 | 1446942125 | 42950 | 42950 | 43000 | 42950 | 89 |
| 480 | 20250410 | 120500 | 1443117725 | 42950 | 42925 | 42950 | 42925 | 35 |
| 481 | 20250410 | 120400 | 1441614575 | 42950 | 42925 | 42950 | 42900 | 9 |
| 482 | 20250410 | 120300 | 1441228125 | 42925 | 42925 | 42925 | 42925 | 1 |
| 483 | 20250410 | 120200 | 1441185200 | 42950 | 42850 | 42950 | 42850 | 77 |
| 484 | 20250410 | 120100 | 1437879175 | 42900 | 42900 | 42900 | 42900 | 0 |
| 485 | 20250410 | 120000 | 1437879175 | 42900 | 42900 | 42900 | 42900 | 1 |
| 486 | 20250410 | 115900 | 1437836275 | 42950 | 43000 | 43000 | 42950 | 22 |
| 487 | 20250410 | 115800 | 1436890325 | 43000 | 42975 | 43000 | 42975 | 30 |
| 488 | 20250410 | 115700 | 1435600425 | 43000 | 43000 | 43000 | 43000 | 5 |
| 489 | 20250410 | 115600 | 1435385425 | 43000 | 43050 | 43050 | 43000 | 62 |
| 490 | 20250410 | 115500 | 1432719375 | 43050 | 43000 | 43050 | 43000 | 131 |
| 491 | 20250410 | 115400 | 1427079875 | 43050 | 43025 | 43050 | 43025 | 31 |
| 492 | 20250410 | 115300 | 1425745400 | 43025 | 43025 | 43025 | 43025 | 3 |
| 493 | 20250410 | 115200 | 1425616325 | 43000 | 43025 | 43025 | 43000 | 2 |
| 494 | 20250410 | 115100 | 1425530300 | 43000 | 43050 | 43050 | 43000 | 7 |
| 495 | 20250410 | 115000 | 1425229000 | 43000 | 43000 | 43050 | 43000 | 200 |
| 496 | 20250410 | 114900 | 1416625100 | 43050 | 43025 | 43050 | 43025 | 16 |
| 497 | 20250410 | 114800 | 1415936375 | 43000 | 43050 | 43050 | 43000 | 31 |
| 498 | 20250410 | 114700 | 1414602875 | 43050 | 42975 | 43050 | 42975 | 221 |
| 499 | 20250410 | 114600 | 1405098750 | 43000 | 43000 | 43000 | 43000 | 59 |
| 500 | 20250410 | 114500 | 1402561750 | 43000 | 42950 | 43000 | 42950 | 71 |
| 501 | 20250410 | 114400 | 1399508950 | 42950 | 42950 | 42950 | 42950 | 39 |
| 502 | 20250410 | 114300 | 1397833900 | 42950 | 42950 | 43000 | 42950 | 54 |
| 503 | 20250410 | 114200 | 1395513050 | 42950 | 42925 | 42950 | 42925 | 20 |
| 504 | 20250410 | 114100 | 1394654150 | 42850 | 42900 | 42950 | 42850 | 55 |
| 505 | 20250410 | 114000 | 1392293650 | 42900 | 42900 | 42900 | 42900 | 44 |
| 506 | 20250410 | 113900 | 1390406050 | 42900 | 42850 | 42900 | 42850 | 106 |
| 507 | 20250410 | 113800 | 1385863175 | 42850 | 42850 | 42850 | 42850 | 26 |
| 508 | 20250410 | 113700 | 1384749075 | 42850 | 42850 | 42850 | 42850 | 5 |
| 509 | 20250410 | 113600 | 1384534825 | 42850 | 42800 | 42850 | 42800 | 28 |
| 510 | 20250410 | 113500 | 1383335875 | 42800 | 42800 | 42850 | 42800 | 62 |
| 511 | 20250410 | 113400 | 1380680675 | 42700 | 42750 | 42750 | 42700 | 31 |
| 512 | 20250410 | 113300 | 1379355725 | 42800 | 42850 | 42850 | 42800 | 2 |
| 513 | 20250410 | 113200 | 1379270075 | 42900 | 42900 | 42900 | 42900 | 1 |
| 514 | 20250410 | 113100 | 1379227175 | 42900 | 42850 | 42900 | 42850 | 120 |
| 515 | 20250410 | 113000 | 1374083675 | 42900 | 42950 | 42950 | 42900 | 12 |
| 516 | 20250410 | 112900 | 1373568825 | 42900 | 42950 | 42950 | 42900 | 2 |
| 517 | 20250410 | 112800 | 1373482975 | 43000 | 42900 | 43000 | 42900 | 32 |
| 518 | 20250410 | 112700 | 1372110025 | 42850 | 42900 | 42900 | 42850 | 16 |
| 519 | 20250410 | 112600 | 1371424375 | 42850 | 42925 | 42925 | 42850 | 26 |
| 520 | 20250410 | 112500 | 1370309825 | 42950 | 42950 | 42950 | 42950 | 37 |
| 521 | 20250410 | 112400 | 1368720675 | 43000 | 42950 | 43050 | 42950 | 117 |
| 522 | 20250410 | 112300 | 1363689875 | 42950 | 43050 | 43050 | 42950 | 26 |
| 523 | 20250410 | 112200 | 1362571675 | 43050 | 42950 | 43100 | 42950 | 533 |
| 524 | 20250410 | 112100 | 1339643975 | 42950 | 42950 | 42950 | 42950 | 0 |
| 525 | 20250410 | 112000 | 1339643975 | 42950 | 42950 | 42950 | 42950 | 45 |
| 526 | 20250410 | 111900 | 1337711225 | 42950 | 42900 | 42950 | 42900 | 14 |
| 527 | 20250410 | 111800 | 1337110525 | 42950 | 42950 | 43000 | 42700 | 223 |
| 528 | 20250410 | 111700 | 1327539675 | 42900 | 42900 | 42900 | 42900 | 19 |
| 529 | 20250410 | 111600 | 1326724575 | 42950 | 42900 | 42950 | 42900 | 74 |
| 530 | 20250410 | 111500 | 1323547175 | 42950 | 42900 | 42950 | 42900 | 20 |
| 531 | 20250410 | 111400 | 1322689075 | 42900 | 42900 | 42900 | 42900 | 37 |
| 532 | 20250410 | 111300 | 1321101775 | 42750 | 42950 | 42950 | 42750 | 20 |
| 533 | 20250410 | 111200 | 1320243375 | 43000 | 42950 | 43000 | 42950 | 23 |
| 534 | 20250410 | 111100 | 1319255425 | 42950 | 42900 | 42950 | 42650 | 76 |
| 535 | 20250410 | 111000 | 1315993625 | 42900 | 42900 | 42900 | 42900 | 7 |
| 536 | 20250410 | 110900 | 1315693325 | 42550 | 42550 | 42550 | 42550 | 0 |
| 537 | 20250410 | 110800 | 1315693325 | 42550 | 42900 | 42900 | 42550 | 24 |
| 538 | 20250410 | 110700 | 1314664925 | 42900 | 42900 | 42900 | 42900 | 10 |
| 539 | 20250410 | 110600 | 1314235925 | 42950 | 42900 | 43000 | 42550 | 93 |
| 540 | 20250410 | 110500 | 1310260625 | 42900 | 42900 | 42900 | 42850 | 83 |
| 541 | 20250410 | 110400 | 1306701075 | 43000 | 43000 | 43000 | 42950 | 50 |
| 542 | 20250410 | 110300 | 1304551125 | 43000 | 43000 | 43000 | 43000 | 0 |
| 543 | 20250410 | 110200 | 1304551125 | 43000 | 43000 | 43000 | 43000 | 58 |
| 544 | 20250410 | 110100 | 1302057125 | 43000 | 43050 | 43050 | 43000 | 172 |
| 545 | 20250410 | 110000 | 1294656425 | 42950 | 43000 | 43050 | 42950 | 338 |
| 546 | 20250410 | 105900 | 1280122225 | 42950 | 43000 | 43100 | 42950 | 176 |
| 547 | 20250410 | 105800 | 1272548175 | 42900 | 42850 | 42900 | 42850 | 554 |
| 548 | 20250410 | 105700 | 1248783875 | 42850 | 42850 | 42850 | 42800 | 335 |
| 549 | 20250410 | 105600 | 1234429325 | 42900 | 42900 | 42900 | 42850 | 79 |
| 550 | 20250410 | 105500 | 1231041325 | 43000 | 42850 | 43000 | 42550 | 230 |
| 551 | 20250410 | 105400 | 1221186725 | 42850 | 42850 | 42850 | 42850 | 65 |
| 552 | 20250410 | 105300 | 1218401475 | 42800 | 42800 | 42850 | 42800 | 76 |
| 553 | 20250410 | 105200 | 1215147175 | 42700 | 42750 | 42800 | 42700 | 227 |
| 554 | 20250410 | 105100 | 1205443125 | 42750 | 42550 | 42800 | 42550 | 167 |
| 555 | 20250410 | 105000 | 1198312725 | 42550 | 42700 | 42700 | 42550 | 38 |
| 556 | 20250410 | 104900 | 1196693775 | 42750 | 42700 | 42750 | 42650 | 102 |
| 557 | 20250410 | 104800 | 1192339425 | 42800 | 42800 | 42800 | 42800 | 0 |
| 558 | 20250410 | 104700 | 1192339425 | 42800 | 42800 | 42800 | 42800 | 92 |
| 559 | 20250410 | 104600 | 1188401825 | 42800 | 42800 | 42850 | 42800 | 84 |
| 560 | 20250410 | 104500 | 1184805125 | 42800 | 42850 | 42850 | 42800 | 90 |
| 561 | 20250410 | 104400 | 1180951625 | 42800 | 42800 | 42800 | 42750 | 98 |
| 562 | 20250410 | 104300 | 1176758475 | 42750 | 42800 | 42800 | 42750 | 47 |
| 563 | 20250410 | 104200 | 1174748375 | 42800 | 42700 | 42800 | 42700 | 175 |
| 564 | 20250410 | 104100 | 1167271775 | 42750 | 42700 | 42750 | 42700 | 34 |
| 565 | 20250410 | 104000 | 1165818525 | 42600 | 42700 | 42750 | 42600 | 107 |
| 566 | 20250410 | 103900 | 1161251625 | 42700 | 42700 | 42700 | 42700 | 0 |
| 567 | 20250410 | 103800 | 1161251625 | 42700 | 42700 | 42750 | 42700 | 111 |
| 568 | 20250410 | 103700 | 1156510425 | 42700 | 42700 | 42700 | 42700 | 29 |
| 569 | 20250410 | 103600 | 1155272125 | 42650 | 42700 | 42700 | 42650 | 72 |
| 570 | 20250410 | 103500 | 1152199275 | 42650 | 42700 | 42750 | 42650 | 116 |
| 571 | 20250410 | 103400 | 1147247475 | 42650 | 42650 | 42700 | 42650 | 111 |
| 572 | 20250410 | 103300 | 1142513125 | 42750 | 42750 | 42750 | 42750 | 0 |
| 573 | 20250410 | 103200 | 1142513125 | 42750 | 42800 | 42800 | 42750 | 10 |
| 574 | 20250410 | 103100 | 1142085375 | 42850 | 42800 | 42850 | 42500 | 134 |
| 575 | 20250410 | 103000 | 1136349725 | 42800 | 42750 | 42800 | 42700 | 155 |
| 576 | 20250410 | 102900 | 1129724175 | 42700 | 42700 | 42700 | 42650 | 38 |
| 577 | 20250410 | 102800 | 1128101875 | 42700 | 42600 | 42700 | 42600 | 132 |
| 578 | 20250410 | 102700 | 1122472775 | 42550 | 42500 | 42550 | 42500 | 51 |
| 579 | 20250410 | 102600 | 1120305225 | 42400 | 42400 | 42400 | 42400 | 17 |
| 580 | 20250410 | 102500 | 1119584425 | 42350 | 42700 | 42700 | 42350 | 265 |
| 581 | 20250410 | 102400 | 1108301775 | 42750 | 42750 | 42750 | 42750 | 74 |
| 582 | 20250410 | 102300 | 1105138275 | 42750 | 42650 | 42750 | 42550 | 86 |
| 583 | 20250410 | 102200 | 1101468625 | 42700 | 42700 | 42700 | 42700 | 29 |
| 584 | 20250410 | 102100 | 1100230325 | 42650 | 42700 | 42750 | 42650 | 45 |
| 585 | 20250410 | 102000 | 1098309025 | 42650 | 42700 | 42750 | 42550 | 90 |
| 586 | 20250410 | 101900 | 1094468125 | 42750 | 42600 | 42750 | 42600 | 79 |
| 587 | 20250410 | 101800 | 1091091025 | 42700 | 42600 | 42700 | 42550 | 84 |
| 588 | 20250410 | 101700 | 1087508275 | 42600 | 42600 | 42600 | 42600 | 27 |
| 589 | 20250410 | 101600 | 1086358075 | 42550 | 42550 | 42550 | 42550 | 60 |
| 590 | 20250410 | 101500 | 1083805075 | 42600 | 42650 | 42650 | 42550 | 220 |
| 591 | 20250410 | 101400 | 1074434425 | 42600 | 42750 | 42750 | 42600 | 51 |
| 592 | 20250410 | 101300 | 1072257375 | 42750 | 42600 | 42750 | 42600 | 49 |
| 593 | 20250410 | 101200 | 1070167225 | 42550 | 42600 | 42600 | 42550 | 41 |
| 594 | 20250410 | 101100 | 1068421275 | 42600 | 42600 | 42600 | 42550 | 245 |
| 595 | 20250410 | 101000 | 1057984325 | 42600 | 42700 | 42700 | 42600 | 129 |
| 596 | 20250410 | 100900 | 1052482425 | 42700 | 42800 | 42800 | 42700 | 42 |
| 597 | 20250410 | 100800 | 1050686175 | 42800 | 42850 | 42850 | 42800 | 98 |
| 598 | 20250410 | 100700 | 1046490275 | 42850 | 42800 | 42850 | 42800 | 42 |
| 599 | 20250410 | 100600 | 1044691225 | 42950 | 42850 | 42950 | 42850 | 664 |
| 600 | 20250410 | 100500 | 1016234825 | 42800 | 42800 | 42800 | 42700 | 91 |
| 601 | 20250410 | 100400 | 1012344025 | 42750 | 42750 | 42750 | 42750 | 11 |
| 602 | 20250410 | 100300 | 1011873775 | 42800 | 42750 | 42800 | 42750 | 66 |
| 603 | 20250410 | 100200 | 1009050625 | 42750 | 42700 | 42800 | 42700 | 76 |
| 604 | 20250410 | 100100 | 1005798025 | 42700 | 42800 | 42800 | 42700 | 212 |
| 605 | 20250410 | 100000 | 996726275 | 42750 | 42750 | 42800 | 42650 | 573 |
| 606 | 20250410 | 095900 | 972253525 | 42750 | 42700 | 42750 | 42700 | 56 |
| 607 | 20250410 | 095800 | 969860875 | 42650 | 42650 | 42650 | 42650 | 1 |
| 608 | 20250410 | 095700 | 969818225 | 42700 | 42750 | 42750 | 42700 | 32 |
| 609 | 20250410 | 095600 | 968450325 | 42700 | 42700 | 42750 | 42700 | 59 |
| 610 | 20250410 | 095500 | 965928175 | 42700 | 42700 | 42700 | 42650 | 78 |
| 611 | 20250410 | 095400 | 962601275 | 42700 | 42750 | 42750 | 42700 | 84 |
| 612 | 20250410 | 095300 | 959013075 | 42700 | 42800 | 42800 | 42700 | 54 |
| 613 | 20250410 | 095200 | 956703475 | 42700 | 42750 | 42750 | 42700 | 55 |
| 614 | 20250410 | 095100 | 954353575 | 42700 | 42700 | 42750 | 42700 | 53 |
| 615 | 20250410 | 095000 | 952089125 | 42700 | 42750 | 42750 | 42650 | 69 |
| 616 | 20250410 | 094900 | 949142150 | 42750 | 42950 | 42950 | 42700 | 38 |
| 617 | 20250410 | 094800 | 947510600 | 42900 | 42900 | 42950 | 42850 | 62 |
| 618 | 20250410 | 094700 | 944849750 | 42800 | 42800 | 42800 | 42800 | 146 |
| 619 | 20250410 | 094600 | 938600950 | 42950 | 42850 | 42950 | 42700 | 50 |
| 620 | 20250410 | 094500 | 936456400 | 42750 | 42850 | 42950 | 42750 | 136 |
| 621 | 20250410 | 094400 | 930632300 | 42900 | 42900 | 42900 | 42900 | 27 |
| 622 | 20250410 | 094300 | 929474000 | 42800 | 42800 | 42900 | 42750 | 348 |
| 623 | 20250410 | 094200 | 914567200 | 42750 | 42850 | 42850 | 42750 | 86 |
| 624 | 20250410 | 094100 | 910886500 | 42850 | 43000 | 43000 | 42850 | 30 |
| 625 | 20250410 | 094000 | 909599350 | 42850 | 42900 | 42950 | 42800 | 153 |
| 626 | 20250410 | 093900 | 903043450 | 42900 | 42750 | 43150 | 42750 | 757 |
| 627 | 20250410 | 093800 | 870479450 | 42700 | 42850 | 42900 | 42650 | 50 |
| 628 | 20250410 | 093700 | 868339650 | 42800 | 42700 | 42850 | 42700 | 163 |
| 629 | 20250410 | 093600 | 861362250 | 42650 | 42750 | 42750 | 42600 | 86 |
| 630 | 20250410 | 093500 | 857696750 | 42700 | 42750 | 42750 | 42700 | 66 |
| 631 | 20250410 | 093400 | 854877000 | 42750 | 42750 | 42800 | 42750 | 123 |
| 632 | 20250410 | 093300 | 849612950 | 42750 | 42700 | 42750 | 42700 | 61 |
| 633 | 20250410 | 093200 | 847006750 | 42700 | 42700 | 42700 | 42650 | 447 |
| 634 | 20250410 | 093100 | 827939600 | 42750 | 42800 | 42800 | 42750 | 37 |
| 635 | 20250410 | 093000 | 826356500 | 42700 | 42550 | 42750 | 42550 | 739 |
| 636 | 20250410 | 092900 | 794892350 | 42550 | 42550 | 42550 | 42550 | 28 |
| 637 | 20250410 | 092800 | 793700950 | 42500 | 42600 | 42600 | 42500 | 222 |
| 638 | 20250410 | 092700 | 784245750 | 42500 | 42550 | 42550 | 42500 | 40 |
| 639 | 20250410 | 092600 | 782545100 | 42550 | 42500 | 42650 | 42500 | 1115 |
| 640 | 20250410 | 092500 | 735103100 | 42350 | 42450 | 42450 | 42350 | 73 |
| 641 | 20250410 | 092400 | 732007600 | 42600 | 42550 | 42650 | 42500 | 291 |
| 642 | 20250410 | 092300 | 719615450 | 42550 | 42450 | 42550 | 42400 | 330 |
| 643 | 20250410 | 092200 | 705597200 | 42500 | 42550 | 42550 | 42500 | 255 |
| 644 | 20250410 | 092100 | 694759200 | 42500 | 42500 | 42500 | 42500 | 355 |
| 645 | 20250410 | 092000 | 679671700 | 42500 | 42650 | 42850 | 42500 | 404 |
| 646 | 20250410 | 091900 | 662409650 | 42650 | 42750 | 42750 | 42650 | 280 |
| 647 | 20250410 | 091800 | 650453050 | 42900 | 42650 | 42900 | 42650 | 258 |
| 648 | 20250410 | 091700 | 639419900 | 42650 | 42550 | 42650 | 42550 | 312 |
| 649 | 20250410 | 091600 | 626139700 | 42500 | 42550 | 42550 | 42450 | 229 |
| 650 | 20250410 | 091500 | 616396200 | 42600 | 42500 | 42650 | 42400 | 748 |
| 651 | 20250410 | 091400 | 584624600 | 42500 | 42800 | 42800 | 42500 | 2404 |
| 652 | 20250410 | 091300 | 482391600 | 42800 | 42700 | 42800 | 42700 | 388 |
| 653 | 20250410 | 091200 | 465823050 | 42700 | 42750 | 42750 | 42600 | 89 |
| 654 | 20250410 | 091100 | 462029150 | 42750 | 42600 | 42800 | 42550 | 282 |
| 655 | 20250410 | 091000 | 449993450 | 42900 | 42750 | 42900 | 42600 | 1698 |
| 656 | 20250410 | 090900 | 377463700 | 42800 | 43050 | 43050 | 42800 | 304 |
| 657 | 20250410 | 090800 | 364392100 | 43050 | 43000 | 43050 | 43000 | 611 |
| 658 | 20250410 | 090700 | 338114600 | 43000 | 43000 | 43100 | 43000 | 260 |
| 659 | 20250410 | 090600 | 326931150 | 43000 | 43100 | 43150 | 43000 | 1157 |
| 660 | 20250410 | 090500 | 277117100 | 43000 | 42950 | 43200 | 42800 | 2094 |
| 661 | 20250410 | 090400 | 187058050 | 42950 | 42700 | 42950 | 42650 | 615 |
| 662 | 20250410 | 090300 | 160750850 | 42650 | 43050 | 43050 | 42650 | 1016 |
| 663 | 20250410 | 090200 | 117271350 | 42900 | 42900 | 43050 | 42700 | 362 |
| 664 | 20250410 | 090100 | 101770700 | 43000 | 43100 | 43200 | 42700 | 591 |
| 665 | 20250410 | 090000 | 76349200 | 43100 | 43100 | 43100 | 42600 | 1775 |