30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 183100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 704 |
| 3 | 20250408 | 183000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20250408 | 182900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20250408 | 182800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20250408 | 182700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20250408 | 182600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20250408 | 182500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20250408 | 182400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20250408 | 182300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20250408 | 182200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20250408 | 182100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20250408 | 182000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20250408 | 181900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20250408 | 181800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20250408 | 181700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20250408 | 181600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20250408 | 181500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20250408 | 181400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20250408 | 181300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20250408 | 181200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20250408 | 181100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20250408 | 181000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20250408 | 180900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20250408 | 180800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20250408 | 180700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20250408 | 180600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20250408 | 180500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20250408 | 180400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20250408 | 180300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20250408 | 180200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20250408 | 180100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 704 |
| 33 | 20250408 | 180000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20250408 | 175900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20250408 | 175800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20250408 | 175700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20250408 | 175600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20250408 | 175500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20250408 | 175400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20250408 | 175300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20250408 | 175200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20250408 | 175100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20250408 | 175000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20250408 | 174900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20250408 | 174800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20250408 | 174700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20250408 | 174600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20250408 | 174500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20250408 | 174400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20250408 | 174300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20250408 | 174200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20250408 | 174100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20250408 | 174000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20250408 | 173900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20250408 | 173800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20250408 | 173700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20250408 | 173600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20250408 | 173500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20250408 | 173400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20250408 | 173300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20250408 | 173200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20250408 | 173100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 704 |
| 63 | 20250408 | 173000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20250408 | 172900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20250408 | 172800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20250408 | 172700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20250408 | 172600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20250408 | 172500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20250408 | 172400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20250408 | 172300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20250408 | 172200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20250408 | 172100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20250408 | 172000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20250408 | 171900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20250408 | 171800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20250408 | 171700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20250408 | 171600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20250408 | 171500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20250408 | 171400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20250408 | 171300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20250408 | 171200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20250408 | 171100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20250408 | 171000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20250408 | 170900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20250408 | 170800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20250408 | 170700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20250408 | 170600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20250408 | 170500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20250408 | 170400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20250408 | 170300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20250408 | 170200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20250408 | 170100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 704 |
| 93 | 20250408 | 170000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20250408 | 165900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20250408 | 165800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20250408 | 165700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20250408 | 165600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20250408 | 165500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20250408 | 165400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20250408 | 165300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20250408 | 165200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20250408 | 165100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20250408 | 165000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20250408 | 164900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20250408 | 164800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20250408 | 164700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20250408 | 164600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20250408 | 164500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20250408 | 164400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20250408 | 164300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20250408 | 164200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20250408 | 164100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20250408 | 164000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20250408 | 163900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20250408 | 163800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20250408 | 163700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20250408 | 163600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20250408 | 163500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20250408 | 163400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20250408 | 163300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20250408 | 163200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20250408 | 163100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 704 |
| 123 | 20250408 | 163000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20250408 | 162900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20250408 | 162800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20250408 | 162700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20250408 | 162600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20250408 | 162500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20250408 | 162400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20250408 | 162300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20250408 | 162200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20250408 | 162100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20250408 | 162000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20250408 | 161900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20250408 | 161800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20250408 | 161700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20250408 | 161600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20250408 | 161500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20250408 | 161400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20250408 | 161300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20250408 | 161200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20250408 | 161100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20250408 | 161000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20250408 | 160900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20250408 | 160800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20250408 | 160700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20250408 | 160600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20250408 | 160500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20250408 | 160400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20250408 | 160300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20250408 | 160200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20250408 | 160100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 704 |
| 153 | 20250408 | 160000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20250408 | 155900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20250408 | 155800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20250408 | 155700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20250408 | 155600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20250408 | 155500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20250408 | 155400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20250408 | 155300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20250408 | 155200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20250408 | 155100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20250408 | 155000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20250408 | 154900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20250408 | 154800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20250408 | 154700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20250408 | 154600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20250408 | 154500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20250408 | 154400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20250408 | 154300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20250408 | 154200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20250408 | 154100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20250408 | 154000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20250408 | 153900 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20250408 | 153800 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20250408 | 153700 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20250408 | 153600 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20250408 | 153500 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20250408 | 153400 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20250408 | 153300 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20250408 | 153200 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20250408 | 153100 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 704 |
| 183 | 20250408 | 153000 | 1106674200 | 38700 | 38700 | 38700 | 38700 | 704 |
| 184 | 20250408 | 152900 | 1079429400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20250408 | 152800 | 1079429400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20250408 | 152700 | 1079429400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20250408 | 152600 | 1079429400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20250408 | 152500 | 1079429400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20250408 | 152400 | 1079429400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20250408 | 152300 | 1079429400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20250408 | 152200 | 1079429400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20250408 | 152100 | 1079429400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20250408 | 152000 | 1079429400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20250408 | 151900 | 1079429400 | 38800 | 38950 | 39000 | 38800 | 24 |
| 195 | 20250408 | 151800 | 1078496850 | 39150 | 38650 | 39150 | 38650 | 69 |
| 196 | 20250408 | 151700 | 1075815450 | 38850 | 38900 | 38900 | 38650 | 33 |
| 197 | 20250408 | 151600 | 1074538050 | 38900 | 38900 | 38900 | 38900 | 3 |
| 198 | 20250408 | 151500 | 1074421350 | 39050 | 39050 | 39050 | 39000 | 11 |
| 199 | 20250408 | 151400 | 1073992250 | 39000 | 39050 | 39050 | 39000 | 4 |
| 200 | 20250408 | 151300 | 1073836200 | 39050 | 39050 | 39050 | 39050 | 52 |
| 201 | 20250408 | 151200 | 1071805600 | 39050 | 39050 | 39050 | 39000 | 8 |
| 202 | 20250408 | 151100 | 1071493500 | 39000 | 39050 | 39050 | 39000 | 11 |
| 203 | 20250408 | 151000 | 1071064400 | 39000 | 39050 | 39050 | 39000 | 10 |
| 204 | 20250408 | 150900 | 1070674350 | 39050 | 39000 | 39050 | 38950 | 18 |
| 205 | 20250408 | 150800 | 1069972600 | 39100 | 39150 | 39150 | 38950 | 12 |
| 206 | 20250408 | 150700 | 1069504400 | 39100 | 39150 | 39150 | 39100 | 11 |
| 207 | 20250408 | 150600 | 1069074250 | 39150 | 39150 | 39150 | 39150 | 1 |
| 208 | 20250408 | 150500 | 1069035100 | 39100 | 39100 | 39100 | 39100 | 23 |
| 209 | 20250408 | 150400 | 1068135800 | 39100 | 39100 | 39100 | 39000 | 79 |
| 210 | 20250408 | 150300 | 1065050850 | 39100 | 39100 | 39100 | 39100 | 2 |
| 211 | 20250408 | 150200 | 1064972650 | 39100 | 39000 | 39100 | 39000 | 111 |
| 212 | 20250408 | 150100 | 1060641250 | 39000 | 39000 | 39050 | 38900 | 21 |
| 213 | 20250408 | 150000 | 1059822700 | 39100 | 39050 | 39150 | 39000 | 11 |
| 214 | 20250408 | 145900 | 1059393300 | 39200 | 39050 | 39200 | 39050 | 61 |
| 215 | 20250408 | 145800 | 1057010650 | 39200 | 39200 | 39200 | 39100 | 36 |
| 216 | 20250408 | 145700 | 1055602550 | 39150 | 39200 | 39250 | 39150 | 323 |
| 217 | 20250408 | 145600 | 1042932150 | 39150 | 39200 | 39200 | 39150 | 48 |
| 218 | 20250408 | 145500 | 1041052600 | 39150 | 39100 | 39150 | 39075 | 222 |
| 219 | 20250408 | 145400 | 1032362925 | 39075 | 39050 | 39100 | 39050 | 12 |
| 220 | 20250408 | 145300 | 1031894150 | 39050 | 38925 | 39050 | 38925 | 473 |
| 221 | 20250408 | 145200 | 1013465450 | 38950 | 38900 | 38950 | 38900 | 21 |
| 222 | 20250408 | 145100 | 1012648375 | 38950 | 38900 | 38950 | 38900 | 5 |
| 223 | 20250408 | 145000 | 1012453775 | 38900 | 38950 | 38950 | 38900 | 16 |
| 224 | 20250408 | 144900 | 1011831175 | 38900 | 38950 | 38950 | 38900 | 14 |
| 225 | 20250408 | 144800 | 1011286175 | 38950 | 39000 | 39000 | 38950 | 76 |
| 226 | 20250408 | 144700 | 1008325825 | 38950 | 38950 | 38950 | 38950 | 20 |
| 227 | 20250408 | 144600 | 1007546825 | 39000 | 39000 | 39000 | 38950 | 19 |
| 228 | 20250408 | 144500 | 1006806575 | 39000 | 39000 | 39000 | 38950 | 6 |
| 229 | 20250408 | 144400 | 1006572725 | 39050 | 39050 | 39050 | 39050 | 0 |
| 230 | 20250408 | 144300 | 1006572725 | 39050 | 38950 | 39050 | 38950 | 99 |
| 231 | 20250408 | 144200 | 1002712825 | 38950 | 38950 | 39050 | 38950 | 10 |
| 232 | 20250408 | 144100 | 1002323225 | 39050 | 39000 | 39050 | 38950 | 45 |
| 233 | 20250408 | 144000 | 1000568425 | 38950 | 39050 | 39050 | 38950 | 10 |
| 234 | 20250408 | 143900 | 1000178525 | 38950 | 39000 | 39000 | 38950 | 35 |
| 235 | 20250408 | 143800 | 998813975 | 38950 | 39050 | 39050 | 38950 | 11 |
| 236 | 20250408 | 143700 | 998385025 | 38950 | 38950 | 38950 | 38950 | 15 |
| 237 | 20250408 | 143600 | 997800775 | 39050 | 38950 | 39050 | 38950 | 12 |
| 238 | 20250408 | 143500 | 997333075 | 39050 | 39050 | 39050 | 38950 | 12 |
| 239 | 20250408 | 143400 | 996865375 | 39000 | 39000 | 39000 | 39000 | 34 |
| 240 | 20250408 | 143300 | 995539375 | 39050 | 39000 | 39050 | 39000 | 10 |
| 241 | 20250408 | 143200 | 995149175 | 39050 | 39100 | 39100 | 39000 | 46 |
| 242 | 20250408 | 143100 | 993352925 | 39050 | 39050 | 39100 | 39050 | 475 |
| 243 | 20250408 | 143000 | 974804025 | 39050 | 39000 | 39050 | 38950 | 306 |
| 244 | 20250408 | 142900 | 962856375 | 39050 | 38950 | 39050 | 38900 | 243 |
| 245 | 20250408 | 142800 | 953383175 | 38950 | 38950 | 39000 | 38950 | 11 |
| 246 | 20250408 | 142700 | 952954625 | 39050 | 39000 | 39050 | 38950 | 93 |
| 247 | 20250408 | 142600 | 949328025 | 38950 | 39000 | 39050 | 38950 | 116 |
| 248 | 20250408 | 142500 | 944806025 | 39050 | 39000 | 39050 | 39000 | 12 |
| 249 | 20250408 | 142400 | 944337875 | 39000 | 39050 | 39050 | 39000 | 10 |
| 250 | 20250408 | 142300 | 943947675 | 39050 | 39050 | 39050 | 39000 | 24 |
| 251 | 20250408 | 142200 | 943010925 | 39000 | 39100 | 39100 | 39000 | 9 |
| 252 | 20250408 | 142100 | 942659625 | 39050 | 39100 | 39100 | 39050 | 42 |
| 253 | 20250408 | 142000 | 941018025 | 39100 | 39150 | 39200 | 39100 | 12 |
| 254 | 20250408 | 141900 | 940548225 | 39250 | 39200 | 39250 | 39200 | 57 |
| 255 | 20250408 | 141800 | 938313775 | 39200 | 39200 | 39250 | 39200 | 28 |
| 256 | 20250408 | 141700 | 937216075 | 39200 | 39250 | 39250 | 39200 | 12 |
| 257 | 20250408 | 141600 | 936745525 | 39200 | 39200 | 39200 | 39200 | 6 |
| 258 | 20250408 | 141500 | 936510325 | 39250 | 39200 | 39250 | 39200 | 8 |
| 259 | 20250408 | 141400 | 936196625 | 39200 | 39250 | 39250 | 39200 | 4 |
| 260 | 20250408 | 141300 | 936039775 | 39250 | 39250 | 39250 | 39250 | 123 |
| 261 | 20250408 | 141200 | 931212025 | 39200 | 39150 | 39250 | 39150 | 102 |
| 262 | 20250408 | 141100 | 927213825 | 39200 | 39200 | 39200 | 39200 | 38 |
| 263 | 20250408 | 141000 | 925724225 | 39200 | 39200 | 39250 | 39200 | 165 |
| 264 | 20250408 | 140900 | 919256075 | 39200 | 39200 | 39200 | 39200 | 16 |
| 265 | 20250408 | 140800 | 918628875 | 39250 | 39250 | 39250 | 39200 | 13 |
| 266 | 20250408 | 140700 | 918118925 | 39250 | 39150 | 39250 | 39150 | 92 |
| 267 | 20250408 | 140600 | 914513175 | 39150 | 39050 | 39150 | 39000 | 100 |
| 268 | 20250408 | 140500 | 910601175 | 39100 | 39150 | 39150 | 39050 | 198 |
| 269 | 20250408 | 140400 | 902850475 | 39150 | 39200 | 39200 | 39150 | 234 |
| 270 | 20250408 | 140300 | 893689225 | 39150 | 39150 | 39150 | 39150 | 18 |
| 271 | 20250408 | 140200 | 892984525 | 39150 | 39150 | 39200 | 39150 | 8 |
| 272 | 20250408 | 140100 | 892671225 | 39150 | 39150 | 39150 | 39150 | 3 |
| 273 | 20250408 | 140000 | 892553775 | 39200 | 39200 | 39200 | 39150 | 15 |
| 274 | 20250408 | 135900 | 891966275 | 39200 | 39150 | 39200 | 39150 | 39 |
| 275 | 20250408 | 135800 | 890439275 | 39100 | 39100 | 39100 | 39050 | 162 |
| 276 | 20250408 | 135700 | 884105525 | 39100 | 39100 | 39150 | 39050 | 55 |
| 277 | 20250408 | 135600 | 881955025 | 39050 | 39050 | 39050 | 39050 | 3 |
| 278 | 20250408 | 135500 | 881837875 | 39150 | 39150 | 39150 | 39150 | 84 |
| 279 | 20250408 | 135400 | 878549275 | 39150 | 39150 | 39150 | 39150 | 106 |
| 280 | 20250408 | 135300 | 874399375 | 39100 | 39100 | 39100 | 39100 | 10 |
| 281 | 20250408 | 135200 | 874008375 | 39150 | 39150 | 39150 | 38950 | 791 |
| 282 | 20250408 | 135100 | 843112725 | 39150 | 39100 | 39150 | 39050 | 243 |
| 283 | 20250408 | 135000 | 833613075 | 39050 | 39000 | 39050 | 38975 | 208 |
| 284 | 20250408 | 134900 | 825491500 | 39000 | 39100 | 39100 | 38900 | 576 |
| 285 | 20250408 | 134800 | 803029550 | 39150 | 39300 | 39300 | 38500 | 5449 |
| 286 | 20250408 | 134700 | 590115800 | 39350 | 39300 | 39350 | 39300 | 12 |
| 287 | 20250408 | 134600 | 589644050 | 39300 | 39300 | 39300 | 39300 | 3 |
| 288 | 20250408 | 134500 | 589526150 | 39300 | 39300 | 39350 | 39300 | 11 |
| 289 | 20250408 | 134400 | 589093750 | 39300 | 39300 | 39350 | 39300 | 12 |
| 290 | 20250408 | 134300 | 588622000 | 39300 | 39300 | 39300 | 39300 | 6 |
| 291 | 20250408 | 134200 | 588386200 | 39300 | 39350 | 39350 | 39300 | 56 |
| 292 | 20250408 | 134100 | 586183200 | 39350 | 39350 | 39350 | 39350 | 6 |
| 293 | 20250408 | 134000 | 585947100 | 39400 | 39400 | 39400 | 39350 | 49 |
| 294 | 20250408 | 133900 | 584016800 | 39400 | 39350 | 39400 | 39350 | 99 |
| 295 | 20250408 | 133800 | 580116550 | 39350 | 39350 | 39350 | 39350 | 0 |
| 296 | 20250408 | 133700 | 580116550 | 39350 | 39300 | 39350 | 39300 | 200 |
| 297 | 20250408 | 133600 | 572246850 | 39300 | 39350 | 39350 | 39300 | 11 |
| 298 | 20250408 | 133500 | 571814450 | 39300 | 39350 | 39350 | 39300 | 13 |
| 299 | 20250408 | 133400 | 571303500 | 39300 | 39300 | 39350 | 39300 | 9 |
| 300 | 20250408 | 133300 | 570949650 | 39300 | 39350 | 39350 | 39300 | 9 |
| 301 | 20250408 | 133200 | 570595550 | 39400 | 39350 | 39400 | 39350 | 8 |
| 302 | 20250408 | 133100 | 570280650 | 39350 | 39400 | 39400 | 39350 | 9 |
| 303 | 20250408 | 133000 | 569926350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 304 | 20250408 | 132900 | 569926350 | 39400 | 39400 | 39400 | 39350 | 88 |
| 305 | 20250408 | 132800 | 566459450 | 39350 | 39350 | 39350 | 39350 | 3 |
| 306 | 20250408 | 132700 | 566341400 | 39400 | 39350 | 39400 | 39300 | 163 |
| 307 | 20250408 | 132600 | 559922550 | 39350 | 39450 | 39450 | 39350 | 8 |
| 308 | 20250408 | 132500 | 559607550 | 39350 | 39350 | 39350 | 39350 | 6 |
| 309 | 20250408 | 132400 | 559371450 | 39400 | 39400 | 39450 | 39400 | 9 |
| 310 | 20250408 | 132300 | 559016700 | 39400 | 39400 | 39400 | 39400 | 9 |
| 311 | 20250408 | 132200 | 558662100 | 39400 | 39450 | 39450 | 39400 | 5 |
| 312 | 20250408 | 132100 | 558465000 | 39450 | 39450 | 39450 | 39400 | 49 |
| 313 | 20250408 | 132000 | 556532250 | 39450 | 39450 | 39450 | 39450 | 60 |
| 314 | 20250408 | 131900 | 554165250 | 39450 | 39400 | 39450 | 39400 | 146 |
| 315 | 20250408 | 131800 | 548405700 | 39400 | 39400 | 39400 | 39400 | 9 |
| 316 | 20250408 | 131700 | 548051100 | 39450 | 39400 | 39450 | 39400 | 16 |
| 317 | 20250408 | 131600 | 547420550 | 39450 | 39400 | 39450 | 39400 | 32 |
| 318 | 20250408 | 131500 | 546159650 | 39400 | 39350 | 39400 | 39350 | 220 |
| 319 | 20250408 | 131400 | 537491800 | 39350 | 39400 | 39400 | 39350 | 48 |
| 320 | 20250408 | 131300 | 535601350 | 39350 | 39350 | 39350 | 39350 | 3 |
| 321 | 20250408 | 131200 | 535483300 | 39400 | 39350 | 39400 | 39350 | 15 |
| 322 | 20250408 | 131100 | 534892900 | 39400 | 39350 | 39400 | 39350 | 10 |
| 323 | 20250408 | 131000 | 534499200 | 39350 | 39350 | 39350 | 39350 | 3 |
| 324 | 20250408 | 130900 | 534381150 | 39350 | 39350 | 39450 | 39350 | 14 |
| 325 | 20250408 | 130800 | 533830050 | 39400 | 39500 | 39500 | 39400 | 255 |
| 326 | 20250408 | 130700 | 523780250 | 39450 | 39450 | 39450 | 39450 | 12 |
| 327 | 20250408 | 130600 | 523306850 | 39550 | 39450 | 39550 | 39450 | 5 |
| 328 | 20250408 | 130500 | 523109400 | 39450 | 39450 | 39450 | 39450 | 9 |
| 329 | 20250408 | 130400 | 522754350 | 39450 | 39500 | 39550 | 39450 | 48 |
| 330 | 20250408 | 130300 | 520858500 | 39500 | 39600 | 39600 | 39500 | 12 |
| 331 | 20250408 | 130200 | 520384200 | 39500 | 39500 | 39500 | 39500 | 9 |
| 332 | 20250408 | 130100 | 520028700 | 39500 | 39500 | 39600 | 39500 | 12 |
| 333 | 20250408 | 130000 | 519554400 | 39500 | 39550 | 39550 | 39500 | 11 |
| 334 | 20250408 | 125900 | 519119500 | 39600 | 39550 | 39600 | 39550 | 15 |
| 335 | 20250408 | 125800 | 518526150 | 39550 | 39550 | 39550 | 39500 | 49 |
| 336 | 20250408 | 125700 | 516588450 | 39500 | 39500 | 39500 | 39500 | 3 |
| 337 | 20250408 | 125600 | 516469950 | 39500 | 39550 | 39550 | 39500 | 251 |
| 338 | 20250408 | 125500 | 506553250 | 39550 | 39500 | 39550 | 39500 | 129 |
| 339 | 20250408 | 125400 | 501452050 | 39550 | 39500 | 39550 | 39500 | 12 |
| 340 | 20250408 | 125300 | 500977900 | 39500 | 39550 | 39550 | 39500 | 15 |
| 341 | 20250408 | 125200 | 500385300 | 39500 | 39500 | 39500 | 39500 | 10 |
| 342 | 20250408 | 125100 | 499990300 | 39500 | 39550 | 39550 | 39500 | 12 |
| 343 | 20250408 | 125000 | 499516150 | 39500 | 39500 | 39500 | 39500 | 3 |
| 344 | 20250408 | 124900 | 499397650 | 39600 | 39550 | 39600 | 39500 | 17 |
| 345 | 20250408 | 124800 | 498725600 | 39550 | 39600 | 39600 | 39550 | 9 |
| 346 | 20250408 | 124700 | 498369500 | 39600 | 39550 | 39600 | 39550 | 60 |
| 347 | 20250408 | 124600 | 495994350 | 39600 | 39550 | 39600 | 39550 | 38 |
| 348 | 20250408 | 124500 | 494491350 | 39600 | 39600 | 39600 | 39600 | 53 |
| 349 | 20250408 | 124400 | 492392550 | 39550 | 39550 | 39600 | 39550 | 89 |
| 350 | 20250408 | 124300 | 488868500 | 39550 | 39550 | 39550 | 39500 | 15 |
| 351 | 20250408 | 124200 | 488275550 | 39550 | 39550 | 39550 | 39550 | 3 |
| 352 | 20250408 | 124100 | 488156900 | 39600 | 39550 | 39600 | 39500 | 412 |
| 353 | 20250408 | 124000 | 471854350 | 39550 | 39450 | 39550 | 39450 | 127 |
| 354 | 20250408 | 123900 | 466838050 | 39500 | 39450 | 39500 | 39450 | 7 |
| 355 | 20250408 | 123800 | 466561850 | 39450 | 39450 | 39500 | 39450 | 20 |
| 356 | 20250408 | 123700 | 465772700 | 39450 | 39450 | 39450 | 39450 | 6 |
| 357 | 20250408 | 123600 | 465536000 | 39450 | 39450 | 39500 | 39450 | 15 |
| 358 | 20250408 | 123500 | 464944150 | 39450 | 39500 | 39500 | 39450 | 22 |
| 359 | 20250408 | 123400 | 464076100 | 39450 | 39450 | 39450 | 39450 | 9 |
| 360 | 20250408 | 123300 | 463721050 | 39450 | 39450 | 39500 | 39450 | 19 |
| 361 | 20250408 | 123200 | 462971400 | 39450 | 39500 | 39500 | 39450 | 8 |
| 362 | 20250408 | 123100 | 462655750 | 39500 | 39450 | 39500 | 39450 | 12 |
| 363 | 20250408 | 123000 | 462182200 | 39450 | 39500 | 39500 | 39450 | 14 |
| 364 | 20250408 | 122900 | 461629800 | 39450 | 39450 | 39450 | 39450 | 6 |
| 365 | 20250408 | 122800 | 461393100 | 39450 | 39450 | 39550 | 39450 | 15 |
| 366 | 20250408 | 122700 | 460801050 | 39500 | 39500 | 39500 | 39500 | 6 |
| 367 | 20250408 | 122600 | 460564050 | 39550 | 39500 | 39550 | 39450 | 15 |
| 368 | 20250408 | 122500 | 459971700 | 39500 | 39550 | 39550 | 39500 | 8 |
| 369 | 20250408 | 122400 | 459655550 | 39500 | 39550 | 39550 | 39500 | 11 |
| 370 | 20250408 | 122300 | 459221000 | 39550 | 39450 | 39550 | 39450 | 133 |
| 371 | 20250408 | 122200 | 453969700 | 39450 | 39400 | 39450 | 39350 | 44 |
| 372 | 20250408 | 122100 | 452234950 | 39400 | 39400 | 39400 | 39400 | 9 |
| 373 | 20250408 | 122000 | 451880350 | 39400 | 39450 | 39450 | 39400 | 8 |
| 374 | 20250408 | 121900 | 451565050 | 39400 | 39400 | 39400 | 39400 | 12 |
| 375 | 20250408 | 121800 | 451092250 | 39500 | 39500 | 39500 | 39450 | 82 |
| 376 | 20250408 | 121700 | 447853300 | 39500 | 39550 | 39550 | 39500 | 5 |
| 377 | 20250408 | 121600 | 447655700 | 39500 | 39550 | 39550 | 39500 | 11 |
| 378 | 20250408 | 121500 | 447221100 | 39500 | 39550 | 39550 | 39500 | 8 |
| 379 | 20250408 | 121400 | 446904950 | 39550 | 39350 | 39550 | 39350 | 356 |
| 380 | 20250408 | 121300 | 432857750 | 39350 | 39350 | 39400 | 39350 | 19 |
| 381 | 20250408 | 121200 | 432110000 | 39350 | 39400 | 39400 | 39350 | 55 |
| 382 | 20250408 | 121100 | 429945600 | 39350 | 39350 | 39350 | 39350 | 9 |
| 383 | 20250408 | 121000 | 429591450 | 39350 | 39400 | 39400 | 39350 | 11 |
| 384 | 20250408 | 120900 | 429158500 | 39350 | 39400 | 39400 | 39350 | 9 |
| 385 | 20250408 | 120800 | 428804050 | 39450 | 39450 | 39450 | 39400 | 11 |
| 386 | 20250408 | 120700 | 428370400 | 39400 | 39550 | 39550 | 39400 | 112 |
| 387 | 20250408 | 120600 | 423946750 | 39500 | 39500 | 39500 | 39500 | 13 |
| 388 | 20250408 | 120500 | 423433250 | 39500 | 39500 | 39550 | 39500 | 19 |
| 389 | 20250408 | 120400 | 422682600 | 39500 | 39500 | 39500 | 39500 | 12 |
| 390 | 20250408 | 120300 | 422208600 | 39550 | 39500 | 39550 | 39500 | 13 |
| 391 | 20250408 | 120200 | 421695000 | 39600 | 39500 | 39600 | 39500 | 9 |
| 392 | 20250408 | 120100 | 421339150 | 39500 | 39600 | 39600 | 39500 | 9 |
| 393 | 20250408 | 120000 | 420983550 | 39500 | 39500 | 39600 | 39500 | 18 |
| 394 | 20250408 | 115900 | 420272200 | 39500 | 39500 | 39500 | 39500 | 3 |
| 395 | 20250408 | 115800 | 420153700 | 39600 | 39450 | 39600 | 39450 | 39 |
| 396 | 20250408 | 115700 | 418613500 | 39400 | 39500 | 39550 | 39400 | 12 |
| 397 | 20250408 | 115600 | 418139850 | 39500 | 39500 | 39500 | 39500 | 10 |
| 398 | 20250408 | 115500 | 417744850 | 39550 | 39500 | 39550 | 39500 | 64 |
| 399 | 20250408 | 115400 | 415216700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 400 | 20250408 | 115300 | 415216700 | 39500 | 39500 | 39550 | 39500 | 14 |
| 401 | 20250408 | 115200 | 414663600 | 39550 | 39500 | 39550 | 39500 | 18 |
| 402 | 20250408 | 115100 | 413952150 | 39550 | 39500 | 39550 | 39500 | 8 |
| 403 | 20250408 | 115000 | 413636050 | 39500 | 39500 | 39550 | 39500 | 12 |
| 404 | 20250408 | 114900 | 413161950 | 39500 | 39550 | 39550 | 39500 | 63 |
| 405 | 20250408 | 114800 | 410673250 | 39500 | 39550 | 39550 | 39500 | 6 |
| 406 | 20250408 | 114700 | 410436200 | 39550 | 39550 | 39600 | 39550 | 10 |
| 407 | 20250408 | 114600 | 410040600 | 39650 | 39650 | 39650 | 39650 | 91 |
| 408 | 20250408 | 114500 | 406432450 | 39700 | 39600 | 39700 | 39600 | 140 |
| 409 | 20250408 | 114400 | 400881050 | 39550 | 39550 | 39600 | 39500 | 20 |
| 410 | 20250408 | 114300 | 400089800 | 39550 | 39600 | 39600 | 39550 | 98 |
| 411 | 20250408 | 114200 | 396209250 | 39600 | 39500 | 39600 | 39500 | 7 |
| 412 | 20250408 | 114100 | 395932500 | 39500 | 39500 | 39500 | 39500 | 8 |
| 413 | 20250408 | 114000 | 395616500 | 39600 | 39400 | 39600 | 39400 | 54 |
| 414 | 20250408 | 113900 | 393484900 | 39450 | 39450 | 39450 | 39400 | 14 |
| 415 | 20250408 | 113800 | 392932900 | 39500 | 39450 | 39500 | 39400 | 8 |
| 416 | 20250408 | 113700 | 392617350 | 39500 | 39500 | 39500 | 39450 | 13 |
| 417 | 20250408 | 113600 | 392104150 | 39450 | 39500 | 39500 | 39450 | 10 |
| 418 | 20250408 | 113500 | 391709600 | 39450 | 39550 | 39550 | 39450 | 13 |
| 419 | 20250408 | 113400 | 391196500 | 39450 | 39550 | 39550 | 39450 | 9 |
| 420 | 20250408 | 113300 | 390840750 | 39500 | 39500 | 39550 | 39500 | 13 |
| 421 | 20250408 | 113200 | 390327100 | 39600 | 39550 | 39600 | 39500 | 13 |
| 422 | 20250408 | 113100 | 389813150 | 39550 | 39600 | 39600 | 39550 | 14 |
| 423 | 20250408 | 113000 | 389258900 | 39650 | 39600 | 39650 | 39600 | 13 |
| 424 | 20250408 | 112900 | 388744000 | 39600 | 39700 | 39700 | 39600 | 14 |
| 425 | 20250408 | 112800 | 388189000 | 39600 | 39700 | 39700 | 39600 | 7 |
| 426 | 20250408 | 112700 | 387911400 | 39600 | 39650 | 39700 | 39600 | 214 |
| 427 | 20250408 | 112600 | 379419900 | 39650 | 39700 | 39700 | 39600 | 14 |
| 428 | 20250408 | 112500 | 378864950 | 39650 | 39650 | 39700 | 39650 | 31 |
| 429 | 20250408 | 112400 | 377635400 | 39650 | 39700 | 39700 | 39650 | 6 |
| 430 | 20250408 | 112300 | 377397400 | 39700 | 39550 | 39700 | 39550 | 187 |
| 431 | 20250408 | 112200 | 369986500 | 39600 | 39550 | 39600 | 39550 | 18 |
| 432 | 20250408 | 112100 | 369273850 | 39600 | 39650 | 39650 | 39600 | 31 |
| 433 | 20250408 | 112000 | 368046150 | 39600 | 39600 | 39650 | 39600 | 20 |
| 434 | 20250408 | 111900 | 367253900 | 39600 | 39650 | 39650 | 39600 | 13 |
| 435 | 20250408 | 111800 | 366738950 | 39650 | 39600 | 39650 | 39600 | 14 |
| 436 | 20250408 | 111700 | 366184400 | 39650 | 39600 | 39650 | 39600 | 15 |
| 437 | 20250408 | 111600 | 365590150 | 39600 | 39650 | 39650 | 39600 | 13 |
| 438 | 20250408 | 111500 | 365075000 | 39600 | 39650 | 39650 | 39600 | 15 |
| 439 | 20250408 | 111400 | 364480550 | 39650 | 39500 | 39650 | 39500 | 135 |
| 440 | 20250408 | 111300 | 359137150 | 39450 | 39500 | 39500 | 39450 | 12 |
| 441 | 20250408 | 111200 | 358663450 | 39550 | 39450 | 39550 | 39450 | 22 |
| 442 | 20250408 | 111100 | 357794850 | 39450 | 39500 | 39500 | 39450 | 11 |
| 443 | 20250408 | 111000 | 357360650 | 39500 | 39450 | 39550 | 39450 | 12 |
| 444 | 20250408 | 110900 | 356886900 | 39550 | 39450 | 39550 | 39450 | 14 |
| 445 | 20250408 | 110800 | 356334200 | 39450 | 39550 | 39550 | 39450 | 106 |
| 446 | 20250408 | 110700 | 352145850 | 39600 | 39550 | 39600 | 39550 | 15 |
| 447 | 20250408 | 110600 | 351552300 | 39550 | 39600 | 39600 | 39550 | 10 |
| 448 | 20250408 | 110500 | 351156650 | 39600 | 39550 | 39600 | 39550 | 11 |
| 449 | 20250408 | 110400 | 350721350 | 39550 | 39550 | 39600 | 39550 | 13 |
| 450 | 20250408 | 110300 | 350207100 | 39600 | 39600 | 39600 | 39600 | 61 |
| 451 | 20250408 | 110200 | 347791500 | 39600 | 39500 | 39600 | 39500 | 105 |
| 452 | 20250408 | 110100 | 343639550 | 39500 | 39450 | 39550 | 39450 | 40 |
| 453 | 20250408 | 110000 | 342059650 | 39450 | 39500 | 39500 | 39450 | 8 |
| 454 | 20250408 | 105900 | 341743950 | 39500 | 39500 | 39550 | 39500 | 14 |
| 455 | 20250408 | 105800 | 341190750 | 39500 | 39550 | 39550 | 39500 | 15 |
| 456 | 20250408 | 105700 | 340597900 | 39550 | 39500 | 39550 | 39500 | 14 |
| 457 | 20250408 | 105600 | 340044600 | 39550 | 39500 | 39550 | 39500 | 46 |
| 458 | 20250408 | 105500 | 338227550 | 39450 | 39500 | 39500 | 39450 | 51 |
| 459 | 20250408 | 105400 | 336213350 | 39500 | 39500 | 39500 | 39450 | 64 |
| 460 | 20250408 | 105300 | 333685650 | 39450 | 39500 | 39500 | 39450 | 20 |
| 461 | 20250408 | 105200 | 332896450 | 39450 | 39450 | 39450 | 39450 | 9 |
| 462 | 20250408 | 105100 | 332541400 | 39500 | 39450 | 39500 | 39450 | 5 |
| 463 | 20250408 | 105000 | 332344050 | 39450 | 39500 | 39500 | 39450 | 15 |
| 464 | 20250408 | 104900 | 331751850 | 39550 | 39500 | 39550 | 39500 | 10 |
| 465 | 20250408 | 104800 | 331356700 | 39500 | 39550 | 39550 | 39500 | 8 |
| 466 | 20250408 | 104700 | 331040600 | 39500 | 39550 | 39550 | 39500 | 5 |
| 467 | 20250408 | 104600 | 330843050 | 39550 | 39450 | 39550 | 39450 | 324 |
| 468 | 20250408 | 104500 | 318054700 | 39400 | 39400 | 39400 | 39400 | 13 |
| 469 | 20250408 | 104400 | 317542500 | 39400 | 39450 | 39450 | 39400 | 14 |
| 470 | 20250408 | 104300 | 316990750 | 39400 | 39400 | 39450 | 39400 | 13 |
| 471 | 20250408 | 104200 | 316478400 | 39400 | 39400 | 39400 | 39400 | 15 |
| 472 | 20250408 | 104100 | 315887400 | 39400 | 39400 | 39450 | 39400 | 9 |
| 473 | 20250408 | 104000 | 315532700 | 39450 | 39400 | 39450 | 39400 | 12 |
| 474 | 20250408 | 103900 | 315059850 | 39450 | 39400 | 39450 | 39400 | 9 |
| 475 | 20250408 | 103800 | 314705100 | 39400 | 39500 | 39500 | 39400 | 135 |
| 476 | 20250408 | 103700 | 309383900 | 39450 | 39450 | 39450 | 39450 | 17 |
| 477 | 20250408 | 103600 | 308713250 | 39450 | 39450 | 39500 | 39450 | 12 |
| 478 | 20250408 | 103500 | 308239700 | 39450 | 39450 | 39450 | 39450 | 9 |
| 479 | 20250408 | 103400 | 307884650 | 39500 | 39450 | 39500 | 39450 | 18 |
| 480 | 20250408 | 103300 | 307174400 | 39450 | 39450 | 39500 | 39450 | 10 |
| 481 | 20250408 | 103200 | 306779700 | 39450 | 39450 | 39450 | 39450 | 15 |
| 482 | 20250408 | 103100 | 306187950 | 39450 | 39500 | 39500 | 39450 | 8 |
| 483 | 20250408 | 103000 | 305872250 | 39450 | 39500 | 39500 | 39450 | 11 |
| 484 | 20250408 | 102900 | 305438150 | 39450 | 39450 | 39450 | 39450 | 22 |
| 485 | 20250408 | 102800 | 304570250 | 39450 | 39500 | 39500 | 39450 | 6 |
| 486 | 20250408 | 102700 | 304333400 | 39450 | 39550 | 39550 | 39450 | 17 |
| 487 | 20250408 | 102600 | 303661650 | 39550 | 39500 | 39550 | 39500 | 6 |
| 488 | 20250408 | 102500 | 303424500 | 39500 | 39500 | 39550 | 39500 | 8 |
| 489 | 20250408 | 102400 | 303108400 | 39550 | 39550 | 39550 | 39550 | 0 |
| 490 | 20250408 | 102300 | 303108400 | 39550 | 39600 | 39600 | 39550 | 139 |
| 491 | 20250408 | 102200 | 297607900 | 39600 | 39550 | 39600 | 39500 | 95 |
| 492 | 20250408 | 102100 | 293848500 | 39550 | 39500 | 39550 | 39500 | 5 |
| 493 | 20250408 | 102000 | 293650900 | 39500 | 39550 | 39550 | 39500 | 12 |
| 494 | 20250408 | 101900 | 293176700 | 39600 | 39600 | 39600 | 39600 | 9 |
| 495 | 20250408 | 101800 | 292820300 | 39650 | 39600 | 39650 | 39600 | 5 |
| 496 | 20250408 | 101700 | 292622200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 497 | 20250408 | 101600 | 292622200 | 39650 | 39650 | 39650 | 39650 | 3 |
| 498 | 20250408 | 101500 | 292503250 | 39700 | 39600 | 39700 | 39550 | 208 |
| 499 | 20250408 | 101400 | 284260450 | 39550 | 39550 | 39550 | 39550 | 6 |
| 500 | 20250408 | 101300 | 284023150 | 39550 | 39450 | 39550 | 39450 | 239 |
| 501 | 20250408 | 101200 | 274579850 | 39450 | 39450 | 39450 | 39450 | 9 |
| 502 | 20250408 | 101100 | 274224800 | 39500 | 39450 | 39500 | 39450 | 5 |
| 503 | 20250408 | 101000 | 274027450 | 39450 | 39450 | 39500 | 39450 | 9 |
| 504 | 20250408 | 100900 | 273672250 | 39450 | 39500 | 39500 | 39450 | 68 |
| 505 | 20250408 | 100800 | 270988500 | 39550 | 39500 | 39550 | 39500 | 82 |
| 506 | 20250408 | 100700 | 267748200 | 39500 | 39500 | 39500 | 39500 | 3 |
| 507 | 20250408 | 100600 | 267629700 | 39600 | 39600 | 39600 | 39550 | 80 |
| 508 | 20250408 | 100500 | 264461850 | 39600 | 39650 | 39650 | 39600 | 5 |
| 509 | 20250408 | 100400 | 264263750 | 39600 | 39550 | 39600 | 39550 | 72 |
| 510 | 20250408 | 100300 | 261413850 | 39550 | 39550 | 39550 | 39550 | 8 |
| 511 | 20250408 | 100200 | 261097450 | 39500 | 39600 | 39600 | 39500 | 307 |
| 512 | 20250408 | 100100 | 248957300 | 39550 | 39600 | 39600 | 39550 | 7 |
| 513 | 20250408 | 100000 | 248680300 | 39600 | 39650 | 39650 | 39600 | 9 |
| 514 | 20250408 | 095900 | 248323750 | 39600 | 39600 | 39600 | 39600 | 3 |
| 515 | 20250408 | 095800 | 248204950 | 39650 | 39600 | 39650 | 39600 | 14 |
| 516 | 20250408 | 095700 | 247650450 | 39650 | 39650 | 39650 | 39650 | 123 |
| 517 | 20250408 | 095600 | 242773500 | 39650 | 39600 | 39650 | 39600 | 29 |
| 518 | 20250408 | 095500 | 241625050 | 39600 | 39650 | 39650 | 39600 | 5 |
| 519 | 20250408 | 095400 | 241426950 | 39600 | 39600 | 39600 | 39600 | 9 |
| 520 | 20250408 | 095300 | 241070550 | 39650 | 39600 | 39650 | 39600 | 7 |
| 521 | 20250408 | 095200 | 240793150 | 39600 | 39650 | 39650 | 39600 | 5 |
| 522 | 20250408 | 095100 | 240595050 | 39650 | 39650 | 39650 | 39650 | 38 |
| 523 | 20250408 | 095000 | 239088350 | 39650 | 39500 | 39650 | 39500 | 321 |
| 524 | 20250408 | 094900 | 226390400 | 39500 | 39500 | 39500 | 39500 | 3 |
| 525 | 20250408 | 094800 | 226271900 | 39600 | 39700 | 39750 | 39550 | 933 |
| 526 | 20250408 | 094700 | 189304650 | 39750 | 39850 | 39850 | 39750 | 935 |
| 527 | 20250408 | 094600 | 152137850 | 39800 | 39800 | 39800 | 39800 | 13 |
| 528 | 20250408 | 094500 | 151620450 | 39850 | 39800 | 39850 | 39800 | 66 |
| 529 | 20250408 | 094400 | 148993250 | 39850 | 39800 | 39850 | 39800 | 4 |
| 530 | 20250408 | 094300 | 148834000 | 39850 | 39850 | 39850 | 39800 | 18 |
| 531 | 20250408 | 094200 | 148116850 | 39850 | 39800 | 39900 | 39800 | 11 |
| 532 | 20250408 | 094100 | 147678700 | 39800 | 39850 | 39850 | 39800 | 3 |
| 533 | 20250408 | 094000 | 147559200 | 39900 | 39900 | 39950 | 39900 | 62 |
| 534 | 20250408 | 093900 | 145085150 | 39950 | 40000 | 40000 | 39950 | 16 |
| 535 | 20250408 | 093800 | 144445850 | 40000 | 40050 | 40050 | 40000 | 52 |
| 536 | 20250408 | 093700 | 142365800 | 40050 | 40150 | 40200 | 40050 | 103 |
| 537 | 20250408 | 093600 | 138234850 | 40150 | 40050 | 40150 | 40050 | 170 |
| 538 | 20250408 | 093500 | 131423350 | 40050 | 39800 | 40050 | 39800 | 992 |
| 539 | 20250408 | 093400 | 91782300 | 39800 | 39800 | 39800 | 39800 | 4 |
| 540 | 20250408 | 093300 | 91623100 | 39750 | 39800 | 39800 | 39750 | 48 |
| 541 | 20250408 | 093200 | 89713150 | 39850 | 39800 | 39850 | 39800 | 113 |
| 542 | 20250408 | 093100 | 85214950 | 39800 | 39900 | 39900 | 39750 | 48 |
| 543 | 20250408 | 093000 | 83304300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 544 | 20250408 | 092900 | 83304300 | 39900 | 39900 | 39900 | 39900 | 3 |
| 545 | 20250408 | 092800 | 83184600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 546 | 20250408 | 092700 | 83184600 | 39900 | 39900 | 39900 | 39900 | 51 |
| 547 | 20250408 | 092600 | 81149700 | 39850 | 39850 | 39850 | 39850 | 6 |
| 548 | 20250408 | 092500 | 80910600 | 39900 | 39900 | 39900 | 39900 | 2 |
| 549 | 20250408 | 092400 | 80830800 | 39900 | 39900 | 39900 | 39900 | 1 |
| 550 | 20250408 | 092300 | 80790900 | 39900 | 39900 | 39900 | 39900 | 1 |
| 551 | 20250408 | 092200 | 80751000 | 39900 | 39900 | 39900 | 39900 | 91 |
| 552 | 20250408 | 092100 | 77120100 | 39950 | 39900 | 39950 | 39900 | 35 |
| 553 | 20250408 | 092000 | 75723300 | 39900 | 39850 | 39950 | 39850 | 296 |
| 554 | 20250408 | 091900 | 63926050 | 39850 | 39850 | 39850 | 39850 | 2 |
| 555 | 20250408 | 091800 | 63846350 | 39850 | 39850 | 39850 | 39850 | 7 |
| 556 | 20250408 | 091700 | 63567400 | 39850 | 39850 | 39850 | 39850 | 1 |
| 557 | 20250408 | 091600 | 63527550 | 39750 | 39850 | 39850 | 39750 | 52 |
| 558 | 20250408 | 091500 | 61460250 | 39800 | 39900 | 39950 | 39750 | 63 |
| 559 | 20250408 | 091400 | 58949750 | 39950 | 39850 | 39950 | 39850 | 329 |
| 560 | 20250408 | 091300 | 45813850 | 39850 | 39800 | 39850 | 39800 | 42 |
| 561 | 20250408 | 091200 | 44140650 | 39950 | 39750 | 39950 | 39750 | 169 |
| 562 | 20250408 | 091100 | 37418400 | 39700 | 39700 | 39700 | 39700 | 12 |
| 563 | 20250408 | 091000 | 36942000 | 39700 | 39450 | 39700 | 39400 | 269 |
| 564 | 20250408 | 090900 | 26302350 | 39450 | 39500 | 39550 | 39450 | 616 |
| 565 | 20250408 | 090800 | 1985250 | 39700 | 39750 | 39750 | 39700 | 2 |
| 566 | 20250408 | 090700 | 1905800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 567 | 20250408 | 090600 | 1905800 | 39750 | 39750 | 39750 | 39750 | 3 |
| 568 | 20250408 | 090500 | 1786550 | 39750 | 39750 | 39750 | 39750 | 1 |
| 569 | 20250408 | 090400 | 1746800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 570 | 20250408 | 090300 | 1746800 | 39800 | 39850 | 39850 | 39800 | 2 |
| 571 | 20250408 | 090200 | 1667150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 572 | 20250408 | 090100 | 1667150 | 39500 | 39950 | 39950 | 39500 | 32 |
| 573 | 20250408 | 090000 | 400000 | 40000 | 40000 | 40000 | 40000 | 10 |