30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 182600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 992 |
| 3 | 20250415 | 182500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20250415 | 182400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20250415 | 182300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20250415 | 182200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20250415 | 182100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20250415 | 182000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20250415 | 181900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20250415 | 181800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20250415 | 181700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20250415 | 181600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20250415 | 181500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20250415 | 181400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20250415 | 181300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20250415 | 181200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20250415 | 181100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20250415 | 181000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20250415 | 180900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20250415 | 180800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20250415 | 180700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20250415 | 180600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20250415 | 180500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20250415 | 180400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20250415 | 180300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20250415 | 180200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20250415 | 180100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20250415 | 180000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20250415 | 175900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20250415 | 175800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20250415 | 175700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20250415 | 175600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 992 |
| 33 | 20250415 | 175500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20250415 | 175400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20250415 | 175300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20250415 | 175200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20250415 | 175100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20250415 | 175000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20250415 | 174900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20250415 | 174800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20250415 | 174700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20250415 | 174600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20250415 | 174500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20250415 | 174400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20250415 | 174300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20250415 | 174200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20250415 | 174100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20250415 | 174000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20250415 | 173900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20250415 | 173800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20250415 | 173700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20250415 | 173600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20250415 | 173500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20250415 | 173400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20250415 | 173300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20250415 | 173200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20250415 | 173100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20250415 | 173000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20250415 | 172900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20250415 | 172800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20250415 | 172700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20250415 | 172600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 992 |
| 63 | 20250415 | 172500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20250415 | 172400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20250415 | 172300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20250415 | 172200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20250415 | 172100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20250415 | 172000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20250415 | 171900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20250415 | 171800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20250415 | 171700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20250415 | 171600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20250415 | 171500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20250415 | 171400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20250415 | 171300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20250415 | 171200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20250415 | 171100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20250415 | 171000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20250415 | 170900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20250415 | 170800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20250415 | 170700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20250415 | 170600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20250415 | 170500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20250415 | 170400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20250415 | 170300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20250415 | 170200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20250415 | 170100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20250415 | 170000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20250415 | 165900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20250415 | 165800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20250415 | 165700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20250415 | 165600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 992 |
| 93 | 20250415 | 165500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20250415 | 165400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20250415 | 165300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20250415 | 165200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20250415 | 165100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20250415 | 165000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20250415 | 164900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20250415 | 164800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20250415 | 164700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20250415 | 164600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20250415 | 164500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20250415 | 164400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20250415 | 164300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20250415 | 164200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20250415 | 164100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20250415 | 164000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20250415 | 163900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20250415 | 163800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20250415 | 163700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20250415 | 163600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20250415 | 163500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20250415 | 163400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20250415 | 163300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20250415 | 163200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20250415 | 163100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20250415 | 163000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20250415 | 162900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20250415 | 162800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20250415 | 162700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20250415 | 162600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 992 |
| 123 | 20250415 | 162500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20250415 | 162400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20250415 | 162300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20250415 | 162200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20250415 | 162100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20250415 | 162000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20250415 | 161900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20250415 | 161800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20250415 | 161700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20250415 | 161600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20250415 | 161500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20250415 | 161400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20250415 | 161300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20250415 | 161200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20250415 | 161100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20250415 | 161000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20250415 | 160900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20250415 | 160800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20250415 | 160700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20250415 | 160600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20250415 | 160500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20250415 | 160400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20250415 | 160300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20250415 | 160200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20250415 | 160100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20250415 | 160000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20250415 | 155900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20250415 | 155800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20250415 | 155700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20250415 | 155600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 992 |
| 153 | 20250415 | 155500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20250415 | 155400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20250415 | 155300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20250415 | 155200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20250415 | 155100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20250415 | 155000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20250415 | 154900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20250415 | 154800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20250415 | 154700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20250415 | 154600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20250415 | 154500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20250415 | 154400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20250415 | 154300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20250415 | 154200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20250415 | 154100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20250415 | 154000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20250415 | 153900 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20250415 | 153800 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20250415 | 153700 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20250415 | 153600 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20250415 | 153500 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20250415 | 153400 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20250415 | 153300 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20250415 | 153200 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20250415 | 153100 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20250415 | 153000 | 1984222375 | 32650 | 32650 | 32650 | 32650 | 992 |
| 179 | 20250415 | 152900 | 1951833575 | 32700 | 32700 | 32700 | 32700 | 0 |
| 180 | 20250415 | 152800 | 1951833575 | 32700 | 32700 | 32700 | 32700 | 0 |
| 181 | 20250415 | 152700 | 1951833575 | 32700 | 32700 | 32700 | 32700 | 0 |
| 182 | 20250415 | 152600 | 1951833575 | 32700 | 32700 | 32700 | 32700 | 0 |
| 183 | 20250415 | 152500 | 1951833575 | 32700 | 32700 | 32700 | 32700 | 0 |
| 184 | 20250415 | 152400 | 1951833575 | 32700 | 32700 | 32700 | 32700 | 0 |
| 185 | 20250415 | 152300 | 1951833575 | 32700 | 32700 | 32700 | 32700 | 0 |
| 186 | 20250415 | 152200 | 1951833575 | 32700 | 32700 | 32700 | 32700 | 0 |
| 187 | 20250415 | 152100 | 1951833575 | 32700 | 32700 | 32700 | 32700 | 0 |
| 188 | 20250415 | 152000 | 1951833575 | 32700 | 32700 | 32700 | 32700 | 0 |
| 189 | 20250415 | 151900 | 1951833575 | 32700 | 32650 | 32700 | 32600 | 565 |
| 190 | 20250415 | 151800 | 1933387975 | 32700 | 32700 | 32700 | 32650 | 63 |
| 191 | 20250415 | 151700 | 1931330775 | 32650 | 32750 | 32750 | 32650 | 110 |
| 192 | 20250415 | 151600 | 1927735625 | 32650 | 32650 | 32750 | 32650 | 36 |
| 193 | 20250415 | 151500 | 1926558575 | 32650 | 32650 | 32750 | 32650 | 466 |
| 194 | 20250415 | 151400 | 1911309925 | 32650 | 32700 | 32750 | 32600 | 126 |
| 195 | 20250415 | 151300 | 1907194425 | 32650 | 32650 | 32750 | 32600 | 209 |
| 196 | 20250415 | 151200 | 1900365575 | 32650 | 32650 | 32750 | 32650 | 65 |
| 197 | 20250415 | 151100 | 1898241725 | 32650 | 32750 | 32750 | 32650 | 286 |
| 198 | 20250415 | 151000 | 1888889875 | 32700 | 32700 | 32750 | 32700 | 503 |
| 199 | 20250415 | 150900 | 1872432725 | 32750 | 32750 | 32800 | 32700 | 169 |
| 200 | 20250415 | 150800 | 1866899725 | 32700 | 32750 | 32750 | 32700 | 36 |
| 201 | 20250415 | 150700 | 1865721175 | 32800 | 32750 | 32800 | 32700 | 82 |
| 202 | 20250415 | 150600 | 1863038075 | 32700 | 32800 | 32800 | 32700 | 19 |
| 203 | 20250415 | 150500 | 1862415325 | 32800 | 32750 | 32800 | 32700 | 689 |
| 204 | 20250415 | 150400 | 1839856425 | 32800 | 32700 | 32800 | 32700 | 115 |
| 205 | 20250415 | 150300 | 1836090925 | 32750 | 32800 | 32800 | 32700 | 51 |
| 206 | 20250415 | 150200 | 1834419975 | 32800 | 32750 | 32800 | 32700 | 45 |
| 207 | 20250415 | 150100 | 1832946325 | 32750 | 32800 | 32800 | 32700 | 19 |
| 208 | 20250415 | 150000 | 1832323725 | 32700 | 32750 | 32800 | 32700 | 97 |
| 209 | 20250415 | 145900 | 1829146425 | 32700 | 32750 | 32800 | 32700 | 60 |
| 210 | 20250415 | 145800 | 1827180825 | 32700 | 32800 | 32850 | 32700 | 237 |
| 211 | 20250415 | 145700 | 1819417175 | 32800 | 32750 | 32800 | 32750 | 2 |
| 212 | 20250415 | 145600 | 1819351625 | 32750 | 32800 | 32800 | 32750 | 79 |
| 213 | 20250415 | 145500 | 1816761225 | 32750 | 32750 | 32750 | 32750 | 4 |
| 214 | 20250415 | 145400 | 1816630225 | 32750 | 32800 | 32800 | 32700 | 138 |
| 215 | 20250415 | 145300 | 1812106325 | 32700 | 32700 | 32800 | 32700 | 94 |
| 216 | 20250415 | 145200 | 1809029175 | 32700 | 32800 | 32800 | 32700 | 26 |
| 217 | 20250415 | 145100 | 1808177025 | 32650 | 32750 | 32800 | 32650 | 114 |
| 218 | 20250415 | 145000 | 1804441575 | 32650 | 32700 | 32800 | 32650 | 119 |
| 219 | 20250415 | 144900 | 1800552425 | 32700 | 32700 | 32750 | 32650 | 47 |
| 220 | 20250415 | 144800 | 1799014775 | 32700 | 32750 | 32750 | 32650 | 82 |
| 221 | 20250415 | 144700 | 1796332225 | 32650 | 32750 | 32750 | 32650 | 10 |
| 222 | 20250415 | 144600 | 1796004925 | 32650 | 32700 | 32750 | 32650 | 48 |
| 223 | 20250415 | 144500 | 1794435725 | 32700 | 32650 | 32700 | 32650 | 62 |
| 224 | 20250415 | 144400 | 1792409425 | 32650 | 32700 | 32700 | 32550 | 735 |
| 225 | 20250415 | 144300 | 1768419225 | 32700 | 32700 | 32700 | 32700 | 2 |
| 226 | 20250415 | 144200 | 1768353825 | 32650 | 32650 | 32700 | 32600 | 175 |
| 227 | 20250415 | 144100 | 1762640025 | 32600 | 32650 | 32650 | 32600 | 84 |
| 228 | 20250415 | 144000 | 1759898275 | 32550 | 32700 | 32750 | 32550 | 645 |
| 229 | 20250415 | 143900 | 1738869275 | 32650 | 32750 | 32750 | 32600 | 41 |
| 230 | 20250415 | 143800 | 1737529375 | 32600 | 32700 | 32750 | 32600 | 727 |
| 231 | 20250415 | 143700 | 1713790925 | 32700 | 32700 | 32700 | 32700 | 2 |
| 232 | 20250415 | 143600 | 1713725525 | 32750 | 32700 | 32750 | 32650 | 35 |
| 233 | 20250415 | 143500 | 1712581425 | 32650 | 32700 | 32750 | 32650 | 295 |
| 234 | 20250415 | 143400 | 1702944475 | 32750 | 32700 | 32750 | 32650 | 23 |
| 235 | 20250415 | 143300 | 1702192525 | 32700 | 32700 | 32700 | 32700 | 2 |
| 236 | 20250415 | 143200 | 1702127125 | 32750 | 32700 | 32750 | 32650 | 112 |
| 237 | 20250415 | 143100 | 1698465775 | 32650 | 32700 | 32700 | 32650 | 18 |
| 238 | 20250415 | 143000 | 1697877375 | 32700 | 32700 | 32700 | 32650 | 49 |
| 239 | 20250415 | 142900 | 1696276725 | 32650 | 32650 | 32650 | 32650 | 12 |
| 240 | 20250415 | 142800 | 1695884925 | 32600 | 32650 | 32700 | 32600 | 90 |
| 241 | 20250415 | 142700 | 1692944975 | 32600 | 32650 | 32750 | 32600 | 682 |
| 242 | 20250415 | 142600 | 1670703825 | 32650 | 32650 | 32750 | 32600 | 532 |
| 243 | 20250415 | 142500 | 1653334975 | 32650 | 32750 | 32750 | 32650 | 92 |
| 244 | 20250415 | 142400 | 1650326225 | 32700 | 32750 | 32750 | 32700 | 32 |
| 245 | 20250415 | 142300 | 1649278575 | 32750 | 32700 | 32750 | 32700 | 6 |
| 246 | 20250415 | 142200 | 1649082225 | 32650 | 32700 | 32800 | 32650 | 101 |
| 247 | 20250415 | 142100 | 1645776375 | 32750 | 32750 | 32750 | 32700 | 20 |
| 248 | 20250415 | 142000 | 1645121575 | 32750 | 32700 | 32750 | 32700 | 35 |
| 249 | 20250415 | 141900 | 1643975875 | 32650 | 32650 | 32650 | 32650 | 0 |
| 250 | 20250415 | 141800 | 1643975875 | 32650 | 32650 | 32750 | 32650 | 49 |
| 251 | 20250415 | 141700 | 1642373025 | 32650 | 32700 | 32700 | 32650 | 140 |
| 252 | 20250415 | 141600 | 1637796425 | 32650 | 32800 | 32800 | 32650 | 79 |
| 253 | 20250415 | 141500 | 1635212175 | 32700 | 32700 | 32700 | 32700 | 15 |
| 254 | 20250415 | 141400 | 1634721675 | 32800 | 32750 | 32800 | 32650 | 120 |
| 255 | 20250415 | 141300 | 1630797625 | 32800 | 32700 | 32800 | 32650 | 200 |
| 256 | 20250415 | 141200 | 1624264225 | 32700 | 32650 | 32700 | 32650 | 6 |
| 257 | 20250415 | 141100 | 1624068075 | 32800 | 32700 | 32800 | 32650 | 671 |
| 258 | 20250415 | 141000 | 1602137475 | 32700 | 32650 | 32750 | 32650 | 225 |
| 259 | 20250415 | 140900 | 1594789025 | 32650 | 32700 | 32800 | 32650 | 75 |
| 260 | 20250415 | 140800 | 1592336125 | 32800 | 32700 | 32800 | 32700 | 35 |
| 261 | 20250415 | 140700 | 1591190275 | 32800 | 32800 | 32800 | 32650 | 19 |
| 262 | 20250415 | 140600 | 1590567675 | 32700 | 32650 | 32750 | 32650 | 522 |
| 263 | 20250415 | 140500 | 1573483475 | 32650 | 32750 | 32800 | 32650 | 103 |
| 264 | 20250415 | 140400 | 1570111775 | 32800 | 32800 | 32800 | 32700 | 71 |
| 265 | 20250415 | 140300 | 1567787175 | 32700 | 32700 | 32700 | 32700 | 5 |
| 266 | 20250415 | 140200 | 1567623675 | 32700 | 32750 | 32800 | 32700 | 219 |
| 267 | 20250415 | 140100 | 1560453275 | 32800 | 32800 | 32800 | 32800 | 0 |
| 268 | 20250415 | 140000 | 1560453275 | 32800 | 32750 | 32800 | 32700 | 62 |
| 269 | 20250415 | 135900 | 1558422775 | 32700 | 32700 | 32800 | 32700 | 88 |
| 270 | 20250415 | 135800 | 1555543125 | 32750 | 32750 | 32800 | 32700 | 60 |
| 271 | 20250415 | 135700 | 1553578125 | 32700 | 32800 | 32800 | 32700 | 17 |
| 272 | 20250415 | 135600 | 1553020825 | 32700 | 32750 | 32800 | 32700 | 73 |
| 273 | 20250415 | 135500 | 1550631025 | 32700 | 32700 | 32700 | 32700 | 0 |
| 274 | 20250415 | 135400 | 1550631025 | 32700 | 32700 | 32800 | 32700 | 57 |
| 275 | 20250415 | 135300 | 1548765175 | 32700 | 32700 | 32800 | 32700 | 152 |
| 276 | 20250415 | 135200 | 1543790025 | 32700 | 32700 | 32800 | 32650 | 45 |
| 277 | 20250415 | 135100 | 1542318675 | 32700 | 32700 | 32800 | 32700 | 21 |
| 278 | 20250415 | 135000 | 1541631425 | 32700 | 32700 | 32800 | 32650 | 114 |
| 279 | 20250415 | 134900 | 1537899625 | 32750 | 32750 | 32750 | 32750 | 3 |
| 280 | 20250415 | 134800 | 1537801375 | 32700 | 32750 | 32750 | 32700 | 14 |
| 281 | 20250415 | 134700 | 1537343125 | 32800 | 32800 | 32800 | 32650 | 81 |
| 282 | 20250415 | 134600 | 1534690625 | 32700 | 32700 | 32800 | 32650 | 277 |
| 283 | 20250415 | 134500 | 1525634525 | 32750 | 32750 | 32750 | 32750 | 3 |
| 284 | 20250415 | 134400 | 1525536275 | 32700 | 32700 | 32800 | 32650 | 99 |
| 285 | 20250415 | 134300 | 1522297025 | 32800 | 32750 | 32800 | 32700 | 80 |
| 286 | 20250415 | 134200 | 1519677875 | 32700 | 32700 | 32750 | 32700 | 20 |
| 287 | 20250415 | 134100 | 1519023125 | 32700 | 32800 | 32800 | 32700 | 29 |
| 288 | 20250415 | 134000 | 1518073625 | 32650 | 32750 | 32800 | 32650 | 81 |
| 289 | 20250415 | 133900 | 1515421775 | 32700 | 32700 | 32750 | 32650 | 175 |
| 290 | 20250415 | 133800 | 1509702675 | 32650 | 32750 | 32800 | 32650 | 153 |
| 291 | 20250415 | 133700 | 1504694025 | 32800 | 32750 | 32800 | 32750 | 96 |
| 292 | 20250415 | 133600 | 1501549975 | 32850 | 32800 | 32850 | 32750 | 100 |
| 293 | 20250415 | 133500 | 1498270925 | 32750 | 32800 | 32800 | 32750 | 26 |
| 294 | 20250415 | 133400 | 1497418425 | 32750 | 32750 | 32800 | 32750 | 39 |
| 295 | 20250415 | 133300 | 1496139675 | 32800 | 32850 | 32850 | 32750 | 50 |
| 296 | 20250415 | 133200 | 1494499475 | 32850 | 32800 | 32850 | 32750 | 151 |
| 297 | 20250415 | 133100 | 1489547975 | 32850 | 32850 | 32850 | 32850 | 0 |
| 298 | 20250415 | 133000 | 1489547975 | 32850 | 32800 | 32850 | 32750 | 59 |
| 299 | 20250415 | 132900 | 1487613325 | 32850 | 32800 | 32850 | 32750 | 45 |
| 300 | 20250415 | 132800 | 1486137025 | 32850 | 32800 | 32850 | 32750 | 45 |
| 301 | 20250415 | 132700 | 1484661375 | 32750 | 32800 | 32850 | 32750 | 40 |
| 302 | 20250415 | 132600 | 1483349475 | 32800 | 32800 | 32850 | 32750 | 357 |
| 303 | 20250415 | 132500 | 1471642425 | 32750 | 32800 | 32800 | 32750 | 8 |
| 304 | 20250415 | 132400 | 1471380075 | 32750 | 32800 | 32850 | 32750 | 149 |
| 305 | 20250415 | 132300 | 1466494275 | 32800 | 32800 | 32800 | 32750 | 36 |
| 306 | 20250415 | 132200 | 1465313825 | 32750 | 32800 | 32800 | 32750 | 54 |
| 307 | 20250415 | 132100 | 1463543225 | 32750 | 32800 | 32850 | 32750 | 164 |
| 308 | 20250415 | 132000 | 1458165425 | 32800 | 32800 | 32850 | 32800 | 47 |
| 309 | 20250415 | 131900 | 1456622325 | 32750 | 32800 | 32850 | 32750 | 94 |
| 310 | 20250415 | 131800 | 1453539225 | 32800 | 32800 | 32800 | 32800 | 16 |
| 311 | 20250415 | 131700 | 1453014425 | 32750 | 32850 | 32850 | 32750 | 139 |
| 312 | 20250415 | 131600 | 1448453825 | 32900 | 32850 | 32900 | 32800 | 231 |
| 313 | 20250415 | 131500 | 1440867675 | 32800 | 32850 | 32850 | 32800 | 39 |
| 314 | 20250415 | 131400 | 1439586925 | 32850 | 32800 | 32850 | 32800 | 26 |
| 315 | 20250415 | 131300 | 1438733125 | 32800 | 32850 | 32850 | 32800 | 32 |
| 316 | 20250415 | 131200 | 1437682225 | 32800 | 32850 | 32850 | 32800 | 18 |
| 317 | 20250415 | 131100 | 1437091125 | 32800 | 32850 | 32850 | 32800 | 135 |
| 318 | 20250415 | 131000 | 1432660225 | 32800 | 32800 | 32850 | 32800 | 5 |
| 319 | 20250415 | 130900 | 1432496175 | 32800 | 32850 | 32850 | 32800 | 72 |
| 320 | 20250415 | 130800 | 1430131925 | 32800 | 32850 | 32850 | 32800 | 22 |
| 321 | 20250415 | 130700 | 1429409425 | 32850 | 32850 | 32850 | 32850 | 11 |
| 322 | 20250415 | 130600 | 1429048075 | 32850 | 32800 | 32850 | 32800 | 2 |
| 323 | 20250415 | 130500 | 1428982425 | 32800 | 32850 | 32850 | 32800 | 80 |
| 324 | 20250415 | 130400 | 1426355575 | 32800 | 32800 | 32800 | 32800 | 73 |
| 325 | 20250415 | 130300 | 1423961175 | 32850 | 32850 | 32850 | 32800 | 26 |
| 326 | 20250415 | 130200 | 1423107325 | 32800 | 32850 | 32850 | 32800 | 41 |
| 327 | 20250415 | 130100 | 1421760925 | 32800 | 32850 | 32850 | 32800 | 52 |
| 328 | 20250415 | 130000 | 1420053275 | 32800 | 32800 | 32800 | 32800 | 0 |
| 329 | 20250415 | 125900 | 1420053275 | 32800 | 32850 | 32850 | 32800 | 42 |
| 330 | 20250415 | 125800 | 1418674075 | 32850 | 32800 | 32850 | 32800 | 20 |
| 331 | 20250415 | 125700 | 1418017350 | 32850 | 32850 | 32850 | 32800 | 33 |
| 332 | 20250415 | 125600 | 1416933650 | 32800 | 32800 | 32850 | 32800 | 23 |
| 333 | 20250415 | 125500 | 1416178375 | 32800 | 32750 | 32850 | 32750 | 57 |
| 334 | 20250415 | 125400 | 1414307625 | 32700 | 32800 | 32850 | 32700 | 125 |
| 335 | 20250415 | 125300 | 1410209125 | 32750 | 32750 | 32750 | 32750 | 22 |
| 336 | 20250415 | 125200 | 1409488625 | 32850 | 32700 | 32850 | 32700 | 11 |
| 337 | 20250415 | 125100 | 1409128775 | 32650 | 32850 | 32850 | 32650 | 842 |
| 338 | 20250415 | 125000 | 1381594975 | 32800 | 32800 | 32800 | 32800 | 35 |
| 339 | 20250415 | 124900 | 1380446975 | 32800 | 32850 | 32900 | 32800 | 67 |
| 340 | 20250415 | 124800 | 1378244675 | 32850 | 32850 | 32950 | 32850 | 40 |
| 341 | 20250415 | 124700 | 1376929025 | 32950 | 32850 | 32950 | 32800 | 24 |
| 342 | 20250415 | 124600 | 1376140125 | 32850 | 32850 | 32950 | 32850 | 47 |
| 343 | 20250415 | 124500 | 1374595675 | 32850 | 32900 | 33000 | 32800 | 125 |
| 344 | 20250415 | 124400 | 1370481325 | 32900 | 32950 | 33000 | 32900 | 35 |
| 345 | 20250415 | 124300 | 1369329025 | 32900 | 32900 | 32950 | 32900 | 39 |
| 346 | 20250415 | 124200 | 1368044875 | 32900 | 32900 | 32950 | 32900 | 35 |
| 347 | 20250415 | 124100 | 1366893325 | 32850 | 32950 | 32950 | 32800 | 26 |
| 348 | 20250415 | 124000 | 1366037975 | 32800 | 32900 | 32950 | 32800 | 83 |
| 349 | 20250415 | 123900 | 1363308575 | 32900 | 32950 | 33000 | 32900 | 90 |
| 350 | 20250415 | 123800 | 1360344225 | 32900 | 32900 | 33000 | 32900 | 19 |
| 351 | 20250415 | 123700 | 1359718975 | 32850 | 32900 | 33000 | 32800 | 92 |
| 352 | 20250415 | 123600 | 1356692425 | 32900 | 32900 | 33000 | 32850 | 81 |
| 353 | 20250415 | 123500 | 1354027825 | 32900 | 32900 | 32950 | 32900 | 31 |
| 354 | 20250415 | 123400 | 1353007025 | 32900 | 32900 | 33000 | 32900 | 103 |
| 355 | 20250415 | 123300 | 1349615525 | 32900 | 32900 | 32950 | 32900 | 65 |
| 356 | 20250415 | 123200 | 1347474825 | 32850 | 32850 | 32850 | 32850 | 6 |
| 357 | 20250415 | 123100 | 1347277725 | 32850 | 32850 | 32950 | 32850 | 8 |
| 358 | 20250415 | 123000 | 1347014825 | 32800 | 32850 | 32950 | 32800 | 310 |
| 359 | 20250415 | 122900 | 1336811275 | 32850 | 32900 | 32950 | 32850 | 72 |
| 360 | 20250415 | 122800 | 1334443725 | 32800 | 32900 | 32900 | 32800 | 200 |
| 361 | 20250415 | 122700 | 1327869325 | 32850 | 32850 | 32900 | 32850 | 103 |
| 362 | 20250415 | 122600 | 1324484225 | 32800 | 32850 | 32900 | 32800 | 94 |
| 363 | 20250415 | 122500 | 1321397025 | 32800 | 32800 | 32900 | 32800 | 76 |
| 364 | 20250415 | 122400 | 1318902775 | 32850 | 32850 | 32850 | 32800 | 45 |
| 365 | 20250415 | 122300 | 1317424975 | 32850 | 32850 | 32900 | 32750 | 104 |
| 366 | 20250415 | 122200 | 1314013675 | 32850 | 32850 | 32850 | 32850 | 2 |
| 367 | 20250415 | 122100 | 1313947975 | 32850 | 32850 | 32850 | 32800 | 90 |
| 368 | 20250415 | 122000 | 1310992925 | 32900 | 32850 | 32900 | 32800 | 128 |
| 369 | 20250415 | 121900 | 1306788925 | 32850 | 32850 | 32850 | 32800 | 18 |
| 370 | 20250415 | 121800 | 1306197775 | 32800 | 32850 | 32850 | 32750 | 243 |
| 371 | 20250415 | 121700 | 1298218025 | 32850 | 32800 | 32850 | 32800 | 85 |
| 372 | 20250415 | 121600 | 1295428075 | 32700 | 32700 | 32700 | 32700 | 0 |
| 373 | 20250415 | 121500 | 1295428075 | 32700 | 32800 | 32850 | 32700 | 154 |
| 374 | 20250415 | 121400 | 1290377475 | 32800 | 32800 | 32800 | 32750 | 76 |
| 375 | 20250415 | 121300 | 1287885675 | 32800 | 32800 | 32800 | 32750 | 56 |
| 376 | 20250415 | 121200 | 1286049425 | 32750 | 32750 | 32750 | 32750 | 4 |
| 377 | 20250415 | 121100 | 1285918425 | 32700 | 32700 | 32800 | 32700 | 116 |
| 378 | 20250415 | 121000 | 1282120725 | 32700 | 32700 | 32750 | 32650 | 23 |
| 379 | 20250415 | 120900 | 1281368175 | 32750 | 32750 | 32750 | 32600 | 463 |
| 380 | 20250415 | 120800 | 1266250275 | 32700 | 32700 | 32750 | 32700 | 14 |
| 381 | 20250415 | 120700 | 1265792425 | 32700 | 32700 | 32700 | 32650 | 18 |
| 382 | 20250415 | 120600 | 1265203925 | 32700 | 32700 | 32750 | 32650 | 140 |
| 383 | 20250415 | 120500 | 1260625875 | 32700 | 32750 | 32800 | 32700 | 160 |
| 384 | 20250415 | 120400 | 1255385625 | 32750 | 32750 | 32750 | 32750 | 12 |
| 385 | 20250415 | 120300 | 1254992625 | 32750 | 32750 | 32800 | 32750 | 969 |
| 386 | 20250415 | 120200 | 1223219275 | 32750 | 32800 | 32800 | 32750 | 50 |
| 387 | 20250415 | 120100 | 1221580825 | 32800 | 32850 | 32900 | 32800 | 99 |
| 388 | 20250415 | 120000 | 1218331975 | 32850 | 32900 | 32900 | 32800 | 37 |
| 389 | 20250415 | 115900 | 1217116625 | 32900 | 32850 | 32900 | 32800 | 68 |
| 390 | 20250415 | 115800 | 1214882075 | 32900 | 32800 | 32900 | 32800 | 86 |
| 391 | 20250415 | 115700 | 1212057725 | 32800 | 32850 | 32850 | 32800 | 56 |
| 392 | 20250415 | 115600 | 1210218675 | 32800 | 32850 | 32850 | 32800 | 18 |
| 393 | 20250415 | 115500 | 1209627625 | 32850 | 32800 | 32850 | 32800 | 25 |
| 394 | 20250415 | 115400 | 1208806725 | 32850 | 32800 | 32850 | 32800 | 26 |
| 395 | 20250415 | 115300 | 1207952925 | 32750 | 32750 | 32750 | 32750 | 0 |
| 396 | 20250415 | 115200 | 1207952925 | 32750 | 32800 | 32850 | 32750 | 108 |
| 397 | 20250415 | 115100 | 1204410375 | 32850 | 32850 | 32850 | 32800 | 64 |
| 398 | 20250415 | 115000 | 1202309125 | 32800 | 32800 | 32800 | 32800 | 2 |
| 399 | 20250415 | 114900 | 1202243525 | 32850 | 32850 | 32850 | 32800 | 58 |
| 400 | 20250415 | 114800 | 1200338825 | 32800 | 32850 | 32850 | 32800 | 30 |
| 401 | 20250415 | 114700 | 1199353825 | 32800 | 32800 | 32850 | 32800 | 17 |
| 402 | 20250415 | 114600 | 1198795675 | 32800 | 32900 | 32900 | 32800 | 46 |
| 403 | 20250415 | 114500 | 1197284225 | 32850 | 32850 | 32900 | 32850 | 70 |
| 404 | 20250415 | 114400 | 1194982225 | 32850 | 32850 | 32900 | 32850 | 30 |
| 405 | 20250415 | 114300 | 1193996675 | 32850 | 32850 | 32900 | 32850 | 29 |
| 406 | 20250415 | 114200 | 1193043375 | 32900 | 32850 | 32900 | 32800 | 76 |
| 407 | 20250415 | 114100 | 1190546825 | 32800 | 32850 | 32900 | 32800 | 85 |
| 408 | 20250415 | 114000 | 1187755325 | 32850 | 32850 | 32900 | 32850 | 17 |
| 409 | 20250415 | 113900 | 1187196775 | 32850 | 32900 | 32900 | 32850 | 80 |
| 410 | 20250415 | 113800 | 1184566425 | 32850 | 32900 | 32950 | 32850 | 297 |
| 411 | 20250415 | 113700 | 1174794975 | 32900 | 32950 | 33000 | 32900 | 121 |
| 412 | 20250415 | 113600 | 1170809075 | 32950 | 33050 | 33050 | 32950 | 129 |
| 413 | 20250415 | 113500 | 1166551675 | 33000 | 33050 | 33050 | 33000 | 66 |
| 414 | 20250415 | 113400 | 1164372525 | 33000 | 33000 | 33050 | 33000 | 131 |
| 415 | 20250415 | 113300 | 1160045475 | 33000 | 33050 | 33050 | 33000 | 68 |
| 416 | 20250415 | 113200 | 1157800475 | 33050 | 33050 | 33050 | 33000 | 37 |
| 417 | 20250415 | 113100 | 1156577975 | 33000 | 33050 | 33050 | 33000 | 141 |
| 418 | 20250415 | 113000 | 1151919725 | 33050 | 33050 | 33100 | 33050 | 122 |
| 419 | 20250415 | 112900 | 1147884225 | 33050 | 33100 | 33100 | 33000 | 51 |
| 420 | 20250415 | 112800 | 1146197075 | 33100 | 33100 | 33100 | 33000 | 131 |
| 421 | 20250415 | 112700 | 1141866375 | 33050 | 33050 | 33100 | 33050 | 146 |
| 422 | 20250415 | 112600 | 1137038675 | 33050 | 33100 | 33100 | 33050 | 72 |
| 423 | 20250415 | 112500 | 1134656925 | 33100 | 33100 | 33100 | 33050 | 40 |
| 424 | 20250415 | 112400 | 1133333225 | 33050 | 33050 | 33100 | 33050 | 85 |
| 425 | 20250415 | 112300 | 1130520625 | 33100 | 33050 | 33100 | 33050 | 32 |
| 426 | 20250415 | 112200 | 1129462975 | 33050 | 33050 | 33100 | 33050 | 203 |
| 427 | 20250415 | 112100 | 1122747475 | 33000 | 33100 | 33150 | 33000 | 253 |
| 428 | 20250415 | 112000 | 1114375575 | 33100 | 33150 | 33150 | 32900 | 308 |
| 429 | 20250415 | 111900 | 1104178425 | 32950 | 33100 | 33200 | 32900 | 821 |
| 430 | 20250415 | 111800 | 1077002675 | 33050 | 33050 | 33150 | 33050 | 563 |
| 431 | 20250415 | 111700 | 1058361575 | 32900 | 33050 | 33100 | 32900 | 950 |
| 432 | 20250415 | 111600 | 1026951825 | 33050 | 32900 | 33050 | 32850 | 893 |
| 433 | 20250415 | 111500 | 997492275 | 32850 | 33000 | 33000 | 32850 | 878 |
| 434 | 20250415 | 111400 | 968560175 | 32950 | 33000 | 33000 | 32950 | 79 |
| 435 | 20250415 | 111300 | 965954325 | 32950 | 33000 | 33000 | 32950 | 123 |
| 436 | 20250415 | 111200 | 961897475 | 32950 | 33000 | 33050 | 32950 | 317 |
| 437 | 20250415 | 111100 | 951440575 | 33000 | 33000 | 33050 | 32950 | 105 |
| 438 | 20250415 | 111000 | 947975275 | 33000 | 32900 | 33050 | 32900 | 586 |
| 439 | 20250415 | 110900 | 928642225 | 32950 | 32950 | 32950 | 32900 | 9 |
| 440 | 20250415 | 110800 | 928345725 | 32900 | 32900 | 32950 | 32900 | 29 |
| 441 | 20250415 | 110700 | 927390725 | 32950 | 32950 | 32950 | 32900 | 150 |
| 442 | 20250415 | 110600 | 922453675 | 32950 | 32900 | 33000 | 32850 | 231 |
| 443 | 20250415 | 110500 | 914845125 | 32950 | 32900 | 32950 | 32850 | 60 |
| 444 | 20250415 | 110400 | 912871825 | 32850 | 32950 | 32950 | 32850 | 246 |
| 445 | 20250415 | 110300 | 904778025 | 32900 | 32850 | 33000 | 32850 | 382 |
| 446 | 20250415 | 110200 | 892201200 | 32875 | 32850 | 32900 | 32850 | 44 |
| 447 | 20250415 | 110100 | 890754650 | 32850 | 32900 | 32900 | 32800 | 45 |
| 448 | 20250415 | 110000 | 889275650 | 32750 | 32850 | 32900 | 32750 | 259 |
| 449 | 20250415 | 105900 | 880768000 | 32750 | 32750 | 32750 | 32750 | 0 |
| 450 | 20250415 | 105800 | 880768000 | 32750 | 32900 | 32900 | 32750 | 359 |
| 451 | 20250415 | 105700 | 868973450 | 32850 | 32850 | 32900 | 32850 | 916 |
| 452 | 20250415 | 105600 | 838879400 | 32800 | 32800 | 32850 | 32750 | 654 |
| 453 | 20250415 | 105500 | 817430550 | 32750 | 32700 | 32800 | 32700 | 61 |
| 454 | 20250415 | 105400 | 815431000 | 32700 | 32750 | 32750 | 32700 | 182 |
| 455 | 20250415 | 105300 | 809474650 | 32700 | 32750 | 32750 | 32700 | 38 |
| 456 | 20250415 | 105200 | 808230650 | 32700 | 32750 | 32750 | 32700 | 95 |
| 457 | 20250415 | 105100 | 805120850 | 32700 | 32750 | 32750 | 32700 | 35 |
| 458 | 20250415 | 105000 | 803974950 | 32700 | 32700 | 32750 | 32650 | 172 |
| 459 | 20250415 | 104900 | 798351100 | 32650 | 32700 | 32700 | 32650 | 65 |
| 460 | 20250415 | 104800 | 796226600 | 32600 | 32650 | 32700 | 32600 | 183 |
| 461 | 20250415 | 104700 | 790256700 | 32600 | 32750 | 32750 | 32600 | 91 |
| 462 | 20250415 | 104600 | 787284100 | 32650 | 32700 | 32700 | 32650 | 93 |
| 463 | 20250415 | 104500 | 784243950 | 32650 | 32750 | 32750 | 32650 | 22 |
| 464 | 20250415 | 104400 | 783523550 | 32750 | 32750 | 32750 | 32600 | 124 |
| 465 | 20250415 | 104300 | 779471050 | 32650 | 32700 | 32750 | 32600 | 111 |
| 466 | 20250415 | 104200 | 775841650 | 32600 | 32700 | 32700 | 32600 | 78 |
| 467 | 20250415 | 104100 | 773294050 | 32600 | 32500 | 32700 | 32500 | 120 |
| 468 | 20250415 | 104000 | 769380950 | 32500 | 32650 | 32700 | 32500 | 308 |
| 469 | 20250415 | 103900 | 759349800 | 32550 | 32700 | 32700 | 32550 | 594 |
| 470 | 20250415 | 103800 | 739964300 | 32700 | 32750 | 32750 | 32650 | 88 |
| 471 | 20250415 | 103700 | 737085350 | 32700 | 32750 | 32750 | 32650 | 62 |
| 472 | 20250415 | 103600 | 735056350 | 32650 | 32700 | 32750 | 32650 | 175 |
| 473 | 20250415 | 103500 | 729337600 | 32650 | 32700 | 32750 | 32650 | 69 |
| 474 | 20250415 | 103400 | 727080600 | 32700 | 32750 | 32800 | 32650 | 237 |
| 475 | 20250415 | 103300 | 719320900 | 32700 | 32750 | 32750 | 32700 | 64 |
| 476 | 20250415 | 103200 | 717226050 | 32650 | 32750 | 32750 | 32650 | 70 |
| 477 | 20250415 | 103100 | 714935500 | 32650 | 32750 | 32750 | 32650 | 398 |
| 478 | 20250415 | 103000 | 701923600 | 32700 | 32750 | 32750 | 32700 | 75 |
| 479 | 20250415 | 102900 | 699468700 | 32700 | 32650 | 32750 | 32650 | 141 |
| 480 | 20250415 | 102800 | 694857150 | 32650 | 32750 | 32750 | 32650 | 211 |
| 481 | 20250415 | 102700 | 687957000 | 32600 | 32700 | 32700 | 32600 | 45 |
| 482 | 20250415 | 102600 | 686486250 | 32600 | 32650 | 32700 | 32600 | 550 |
| 483 | 20250415 | 102500 | 668514550 | 32600 | 32650 | 32700 | 32550 | 199 |
| 484 | 20250415 | 102400 | 662018350 | 32550 | 32650 | 32700 | 32550 | 1069 |
| 485 | 20250415 | 102300 | 627161450 | 32550 | 32650 | 32700 | 32550 | 590 |
| 486 | 20250415 | 102200 | 607921950 | 32550 | 32700 | 32700 | 32550 | 377 |
| 487 | 20250415 | 102100 | 595629300 | 32550 | 32700 | 32700 | 32500 | 893 |
| 488 | 20250415 | 102000 | 566505000 | 32650 | 32650 | 32700 | 32600 | 80 |
| 489 | 20250415 | 101900 | 563893300 | 32600 | 32600 | 32700 | 32600 | 117 |
| 490 | 20250415 | 101800 | 560074600 | 32600 | 32650 | 32650 | 32550 | 435 |
| 491 | 20250415 | 101700 | 545878050 | 32550 | 32650 | 32650 | 32500 | 110 |
| 492 | 20250415 | 101600 | 542291700 | 32500 | 32600 | 32650 | 32500 | 265 |
| 493 | 20250415 | 101500 | 533657650 | 32500 | 32600 | 32650 | 32500 | 291 |
| 494 | 20250415 | 101400 | 524182800 | 32500 | 32550 | 32650 | 32400 | 1954 |
| 495 | 20250415 | 101300 | 460569900 | 32450 | 32450 | 32550 | 32400 | 389 |
| 496 | 20250415 | 101200 | 447940650 | 32400 | 32450 | 32550 | 32350 | 1317 |
| 497 | 20250415 | 101100 | 405187250 | 32350 | 32400 | 32450 | 32350 | 93 |
| 498 | 20250415 | 101000 | 402174250 | 32350 | 32350 | 32450 | 32350 | 1047 |
| 499 | 20250415 | 100900 | 368245100 | 32300 | 32300 | 32400 | 32300 | 37 |
| 500 | 20250415 | 100800 | 367047200 | 32300 | 32300 | 32300 | 32300 | 15 |
| 501 | 20250415 | 100700 | 366562700 | 32300 | 32300 | 32350 | 32300 | 286 |
| 502 | 20250415 | 100600 | 357312400 | 32300 | 32300 | 32300 | 32300 | 20 |
| 503 | 20250415 | 100500 | 356666400 | 32250 | 32300 | 32350 | 32250 | 38 |
| 504 | 20250415 | 100400 | 355438850 | 32300 | 32250 | 32300 | 32250 | 124 |
| 505 | 20250415 | 100300 | 351436550 | 32200 | 32300 | 32350 | 32200 | 259 |
| 506 | 20250415 | 100200 | 343072500 | 32300 | 32250 | 32350 | 32200 | 315 |
| 507 | 20250415 | 100100 | 332904500 | 32300 | 32250 | 32300 | 32250 | 160 |
| 508 | 20250415 | 100000 | 327744450 | 32250 | 32150 | 32250 | 32150 | 138 |
| 509 | 20250415 | 095900 | 323302450 | 32100 | 32150 | 32200 | 32100 | 22 |
| 510 | 20250415 | 095800 | 322594950 | 32100 | 32200 | 32250 | 32100 | 295 |
| 511 | 20250415 | 095700 | 313106400 | 32200 | 32200 | 32250 | 32150 | 270 |
| 512 | 20250415 | 095600 | 304413000 | 32200 | 32200 | 32250 | 32200 | 84 |
| 513 | 20250415 | 095500 | 301704900 | 32150 | 32200 | 32250 | 32150 | 207 |
| 514 | 20250415 | 095400 | 295036550 | 32150 | 32100 | 32150 | 32100 | 60 |
| 515 | 20250415 | 095300 | 293107650 | 32100 | 32150 | 32150 | 32100 | 93 |
| 516 | 20250415 | 095200 | 290117950 | 32150 | 32150 | 32150 | 32150 | 2 |
| 517 | 20250415 | 095100 | 290053650 | 32100 | 32100 | 32150 | 32100 | 85 |
| 518 | 20250415 | 095000 | 287323300 | 32100 | 32100 | 32100 | 32100 | 3 |
| 519 | 20250415 | 094900 | 287227000 | 32100 | 32150 | 32150 | 32100 | 9 |
| 520 | 20250415 | 094800 | 286937800 | 32150 | 32050 | 32150 | 32050 | 248 |
| 521 | 20250415 | 094700 | 278987500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 522 | 20250415 | 094600 | 278987500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 523 | 20250415 | 094500 | 278987500 | 32000 | 32100 | 32100 | 32000 | 117 |
| 524 | 20250415 | 094400 | 275232300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 525 | 20250415 | 094300 | 275232300 | 31950 | 32050 | 32150 | 31950 | 1450 |
| 526 | 20250415 | 094200 | 228719800 | 32000 | 32050 | 32050 | 32000 | 10 |
| 527 | 20250415 | 094100 | 228399350 | 32000 | 32050 | 32050 | 32000 | 61 |
| 528 | 20250415 | 094000 | 226444800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 529 | 20250415 | 093900 | 226444800 | 32000 | 32000 | 32000 | 32000 | 11 |
| 530 | 20250415 | 093800 | 226092800 | 32000 | 32050 | 32050 | 32000 | 14 |
| 531 | 20250415 | 093700 | 225644150 | 31950 | 31950 | 31950 | 31950 | 57 |
| 532 | 20250415 | 093600 | 223823000 | 31950 | 32000 | 32000 | 31950 | 128 |
| 533 | 20250415 | 093500 | 219728100 | 31950 | 32000 | 32000 | 31950 | 52 |
| 534 | 20250415 | 093400 | 218065550 | 32000 | 32050 | 32050 | 32000 | 33 |
| 535 | 20250415 | 093300 | 217008750 | 32050 | 32050 | 32050 | 32050 | 1 |
| 536 | 20250415 | 093200 | 216976700 | 32050 | 32050 | 32050 | 32050 | 1 |
| 537 | 20250415 | 093100 | 216944650 | 31950 | 32000 | 32050 | 31950 | 105 |
| 538 | 20250415 | 093000 | 213585000 | 32000 | 32050 | 32050 | 32000 | 33 |
| 539 | 20250415 | 092900 | 212528850 | 32000 | 32000 | 32000 | 32000 | 27 |
| 540 | 20250415 | 092800 | 211664850 | 31950 | 32000 | 32000 | 31950 | 130 |
| 541 | 20250415 | 092700 | 207506150 | 32000 | 32000 | 32000 | 31950 | 14 |
| 542 | 20250415 | 092600 | 207058250 | 32000 | 32000 | 32100 | 31950 | 394 |
| 543 | 20250415 | 092500 | 194444750 | 31850 | 31850 | 31850 | 31850 | 0 |
| 544 | 20250415 | 092400 | 194444750 | 31850 | 31950 | 31950 | 31850 | 321 |
| 545 | 20250415 | 092300 | 184194300 | 31800 | 31950 | 32000 | 31800 | 205 |
| 546 | 20250415 | 092200 | 177653650 | 31950 | 31950 | 31950 | 31800 | 184 |
| 547 | 20250415 | 092100 | 171780400 | 31750 | 31950 | 31950 | 31750 | 10 |
| 548 | 20250415 | 092000 | 171461300 | 31750 | 31950 | 32000 | 31750 | 1112 |
| 549 | 20250415 | 091900 | 135978200 | 31800 | 31800 | 31850 | 31800 | 90 |
| 550 | 20250415 | 091800 | 133114000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 551 | 20250415 | 091700 | 133114000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 552 | 20250415 | 091600 | 133114000 | 31800 | 31800 | 31950 | 31800 | 33 |
| 553 | 20250415 | 091500 | 132063850 | 31800 | 31900 | 31950 | 31800 | 147 |
| 554 | 20250415 | 091400 | 127376250 | 31750 | 31900 | 31900 | 31750 | 10 |
| 555 | 20250415 | 091300 | 127057550 | 31750 | 31750 | 31950 | 31750 | 230 |
| 556 | 20250415 | 091200 | 119731000 | 31750 | 31900 | 31900 | 31750 | 443 |
| 557 | 20250415 | 091100 | 105623050 | 31900 | 31900 | 32000 | 31850 | 195 |
| 558 | 20250415 | 091000 | 99395100 | 31750 | 31900 | 32000 | 31750 | 807 |
| 559 | 20250415 | 090900 | 73643000 | 31800 | 31800 | 31950 | 31800 | 311 |
| 560 | 20250415 | 090800 | 63739000 | 31850 | 31850 | 31850 | 31850 | 5 |
| 561 | 20250415 | 090700 | 63579750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 562 | 20250415 | 090600 | 63579750 | 31750 | 31850 | 31950 | 31750 | 196 |
| 563 | 20250415 | 090500 | 57340550 | 31800 | 31800 | 31850 | 31750 | 20 |
| 564 | 20250415 | 090400 | 56704600 | 31700 | 31950 | 31950 | 31700 | 902 |
| 565 | 20250415 | 090300 | 28041150 | 31850 | 31850 | 31850 | 31850 | 28 |
| 566 | 20250415 | 090200 | 27149350 | 31800 | 31850 | 31850 | 31800 | 118 |
| 567 | 20250415 | 090100 | 23391150 | 31850 | 31850 | 31900 | 31850 | 264 |
| 568 | 20250415 | 090000 | 14972250 | 31800 | 31850 | 31900 | 31800 | 470 |