30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 183300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 886 |
| 3 | 20250414 | 183200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20250414 | 183100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20250414 | 183000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20250414 | 182900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20250414 | 182800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20250414 | 182700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20250414 | 182600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20250414 | 182500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20250414 | 182400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20250414 | 182300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20250414 | 182200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20250414 | 182100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20250414 | 182000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20250414 | 181900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20250414 | 181800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20250414 | 181700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20250414 | 181600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20250414 | 181500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20250414 | 181400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20250414 | 181300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20250414 | 181200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20250414 | 181100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20250414 | 181000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20250414 | 180900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20250414 | 180800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20250414 | 180700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20250414 | 180600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20250414 | 180500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20250414 | 180400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20250414 | 180300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 886 |
| 33 | 20250414 | 180200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20250414 | 180100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20250414 | 180000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20250414 | 175900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20250414 | 175800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20250414 | 175700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20250414 | 175600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20250414 | 175500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20250414 | 175400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20250414 | 175300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20250414 | 175200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20250414 | 175100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20250414 | 175000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20250414 | 174900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20250414 | 174800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20250414 | 174700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20250414 | 174600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20250414 | 174500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20250414 | 174400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20250414 | 174300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20250414 | 174200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20250414 | 174100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20250414 | 174000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20250414 | 173900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20250414 | 173800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20250414 | 173700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20250414 | 173600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20250414 | 173500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20250414 | 173400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20250414 | 173300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 886 |
| 63 | 20250414 | 173200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20250414 | 173100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20250414 | 173000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20250414 | 172900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20250414 | 172800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20250414 | 172700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20250414 | 172600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20250414 | 172500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20250414 | 172400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20250414 | 172300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20250414 | 172200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20250414 | 172100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20250414 | 172000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20250414 | 171900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20250414 | 171800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20250414 | 171700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20250414 | 171600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20250414 | 171500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20250414 | 171400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20250414 | 171300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20250414 | 171200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20250414 | 171100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20250414 | 171000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20250414 | 170900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20250414 | 170800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20250414 | 170700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20250414 | 170600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20250414 | 170500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20250414 | 170400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20250414 | 170300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 886 |
| 93 | 20250414 | 170200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20250414 | 170100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20250414 | 170000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20250414 | 165900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20250414 | 165800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20250414 | 165700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20250414 | 165600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20250414 | 165500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20250414 | 165400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20250414 | 165300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20250414 | 165200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20250414 | 165100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20250414 | 165000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20250414 | 164900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20250414 | 164800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20250414 | 164700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20250414 | 164600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20250414 | 164500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20250414 | 164400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20250414 | 164300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20250414 | 164200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20250414 | 164100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20250414 | 164000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20250414 | 163900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20250414 | 163800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20250414 | 163700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20250414 | 163600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20250414 | 163500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20250414 | 163400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20250414 | 163300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 886 |
| 123 | 20250414 | 163200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20250414 | 163100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20250414 | 163000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20250414 | 162900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20250414 | 162800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20250414 | 162700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20250414 | 162600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20250414 | 162500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20250414 | 162400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20250414 | 162300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20250414 | 162200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20250414 | 162100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20250414 | 162000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20250414 | 161900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20250414 | 161800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20250414 | 161700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20250414 | 161600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20250414 | 161500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20250414 | 161400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20250414 | 161300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20250414 | 161200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20250414 | 161100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20250414 | 161000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20250414 | 160900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20250414 | 160800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20250414 | 160700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20250414 | 160600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20250414 | 160500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20250414 | 160400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20250414 | 160300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 886 |
| 153 | 20250414 | 160200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20250414 | 160100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20250414 | 160000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20250414 | 155900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20250414 | 155800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20250414 | 155700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20250414 | 155600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20250414 | 155500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20250414 | 155400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20250414 | 155300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20250414 | 155200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20250414 | 155100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20250414 | 155000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20250414 | 154900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20250414 | 154800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20250414 | 154700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20250414 | 154600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20250414 | 154500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20250414 | 154400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20250414 | 154300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20250414 | 154200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20250414 | 154100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20250414 | 154000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20250414 | 153900 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20250414 | 153800 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20250414 | 153700 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20250414 | 153600 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20250414 | 153500 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20250414 | 153400 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20250414 | 153300 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 886 |
| 183 | 20250414 | 153200 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20250414 | 153100 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20250414 | 153000 | 1596940425 | 20900 | 20900 | 20900 | 20900 | 886 |
| 186 | 20250414 | 152900 | 1578423025 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20250414 | 152800 | 1578423025 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20250414 | 152700 | 1578423025 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20250414 | 152600 | 1578423025 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20250414 | 152500 | 1578423025 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20250414 | 152400 | 1578423025 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20250414 | 152300 | 1578423025 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20250414 | 152200 | 1578423025 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20250414 | 152100 | 1578423025 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20250414 | 152000 | 1578423025 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20250414 | 151900 | 1578423025 | 20900 | 20900 | 20900 | 20800 | 119 |
| 197 | 20250414 | 151800 | 1575943525 | 20800 | 20900 | 20900 | 20800 | 175 |
| 198 | 20250414 | 151700 | 1572286625 | 20850 | 20800 | 20850 | 20800 | 32 |
| 199 | 20250414 | 151600 | 1571620975 | 20800 | 20850 | 20900 | 20800 | 211 |
| 200 | 20250414 | 151500 | 1567226175 | 20850 | 20800 | 20900 | 20800 | 427 |
| 201 | 20250414 | 151400 | 1558315475 | 20850 | 20800 | 20850 | 20800 | 166 |
| 202 | 20250414 | 151300 | 1554860425 | 20850 | 20850 | 20900 | 20750 | 1232 |
| 203 | 20250414 | 151200 | 1529208775 | 20850 | 20900 | 20900 | 20850 | 19 |
| 204 | 20250414 | 151100 | 1528811725 | 20850 | 20850 | 20900 | 20850 | 125 |
| 205 | 20250414 | 151000 | 1526205375 | 20950 | 20900 | 20950 | 20850 | 162 |
| 206 | 20250414 | 150900 | 1522819525 | 20900 | 20950 | 20950 | 20900 | 237 |
| 207 | 20250414 | 150800 | 1517860175 | 20900 | 20900 | 20950 | 20900 | 139 |
| 208 | 20250414 | 150700 | 1514952975 | 20900 | 20950 | 21000 | 20900 | 232 |
| 209 | 20250414 | 150600 | 1510093225 | 20950 | 20900 | 20950 | 20850 | 374 |
| 210 | 20250414 | 150500 | 1502274775 | 20850 | 20900 | 20900 | 20850 | 173 |
| 211 | 20250414 | 150400 | 1498667475 | 20900 | 20900 | 20900 | 20850 | 90 |
| 212 | 20250414 | 150300 | 1496788625 | 20850 | 20850 | 20900 | 20850 | 172 |
| 213 | 20250414 | 150200 | 1493199825 | 20850 | 20900 | 20900 | 20850 | 151 |
| 214 | 20250414 | 150100 | 1490049125 | 20850 | 20900 | 20900 | 20850 | 165 |
| 215 | 20250414 | 150000 | 1486606525 | 20900 | 20900 | 20900 | 20800 | 199 |
| 216 | 20250414 | 145900 | 1482447775 | 20850 | 20900 | 20900 | 20850 | 515 |
| 217 | 20250414 | 145800 | 1471709575 | 20900 | 20900 | 20900 | 20850 | 134 |
| 218 | 20250414 | 145700 | 1468915175 | 20900 | 20900 | 20900 | 20850 | 108 |
| 219 | 20250414 | 145600 | 1466658125 | 20950 | 20900 | 20950 | 20900 | 3 |
| 220 | 20250414 | 145500 | 1466595325 | 20900 | 20900 | 20900 | 20900 | 226 |
| 221 | 20250414 | 145400 | 1461871925 | 20900 | 20900 | 20900 | 20850 | 133 |
| 222 | 20250414 | 145300 | 1459098375 | 20900 | 20900 | 20950 | 20900 | 170 |
| 223 | 20250414 | 145200 | 1455545325 | 20950 | 20900 | 20950 | 20900 | 52 |
| 224 | 20250414 | 145100 | 1454458475 | 20900 | 20900 | 20900 | 20850 | 118 |
| 225 | 20250414 | 145000 | 1451997575 | 20900 | 20950 | 20950 | 20900 | 125 |
| 226 | 20250414 | 144900 | 1449385025 | 20950 | 20950 | 20950 | 20900 | 107 |
| 227 | 20250414 | 144800 | 1447148575 | 20900 | 20900 | 20950 | 20900 | 91 |
| 228 | 20250414 | 144700 | 1445246625 | 20900 | 20900 | 21000 | 20850 | 296 |
| 229 | 20250414 | 144600 | 1439057025 | 20850 | 20850 | 20900 | 20850 | 137 |
| 230 | 20250414 | 144500 | 1436200325 | 20850 | 20850 | 20900 | 20850 | 181 |
| 231 | 20250414 | 144400 | 1432426425 | 20900 | 20900 | 20900 | 20850 | 23 |
| 232 | 20250414 | 144300 | 1431945975 | 20900 | 20850 | 20950 | 20850 | 97 |
| 233 | 20250414 | 144200 | 1429921775 | 20950 | 20950 | 20950 | 20850 | 119 |
| 234 | 20250414 | 144100 | 1427434675 | 20900 | 20950 | 20950 | 20900 | 111 |
| 235 | 20250414 | 144000 | 1425114725 | 20900 | 20900 | 20950 | 20900 | 79 |
| 236 | 20250414 | 143900 | 1423463025 | 20900 | 20950 | 20950 | 20900 | 131 |
| 237 | 20250414 | 143800 | 1420724625 | 20900 | 20900 | 20950 | 20900 | 274 |
| 238 | 20250414 | 143700 | 1414997875 | 20900 | 20850 | 20900 | 20850 | 22 |
| 239 | 20250414 | 143600 | 1414538275 | 20950 | 20900 | 21000 | 20900 | 175 |
| 240 | 20250414 | 143500 | 1410875625 | 20900 | 20900 | 20950 | 20900 | 128 |
| 241 | 20250414 | 143400 | 1408200375 | 20950 | 20900 | 20950 | 20900 | 118 |
| 242 | 20250414 | 143300 | 1405734025 | 20950 | 20950 | 20950 | 20900 | 178 |
| 243 | 20250414 | 143200 | 1402013575 | 20900 | 20900 | 20900 | 20850 | 45 |
| 244 | 20250414 | 143100 | 1401073225 | 20900 | 20850 | 20900 | 20850 | 133 |
| 245 | 20250414 | 143000 | 1398299375 | 20850 | 20900 | 20900 | 20850 | 179 |
| 246 | 20250414 | 142900 | 1394566825 | 20850 | 20850 | 20900 | 20850 | 133 |
| 247 | 20250414 | 142800 | 1391793375 | 20900 | 20900 | 20900 | 20850 | 90 |
| 248 | 20250414 | 142700 | 1389915675 | 20850 | 20900 | 20900 | 20850 | 113 |
| 249 | 20250414 | 142600 | 1387559075 | 20900 | 20900 | 20900 | 20850 | 131 |
| 250 | 20250414 | 142500 | 1384827275 | 20900 | 20900 | 20950 | 20850 | 312 |
| 251 | 20250414 | 142400 | 1378303375 | 20900 | 20900 | 20900 | 20850 | 16 |
| 252 | 20250414 | 142300 | 1377969175 | 20900 | 20850 | 20900 | 20850 | 190 |
| 253 | 20250414 | 142200 | 1374007325 | 20850 | 20900 | 20900 | 20850 | 153 |
| 254 | 20250414 | 142100 | 1370817075 | 20850 | 20850 | 20900 | 20850 | 128 |
| 255 | 20250414 | 142000 | 1368148025 | 20850 | 20900 | 20900 | 20850 | 85 |
| 256 | 20250414 | 141900 | 1366375675 | 20850 | 20900 | 20900 | 20850 | 144 |
| 257 | 20250414 | 141800 | 1363373075 | 20900 | 20900 | 20900 | 20850 | 182 |
| 258 | 20250414 | 141700 | 1359575075 | 20900 | 20900 | 20950 | 20900 | 910 |
| 259 | 20250414 | 141600 | 1340556025 | 20900 | 20900 | 20950 | 20900 | 135 |
| 260 | 20250414 | 141500 | 1337734475 | 20900 | 20900 | 20900 | 20850 | 194 |
| 261 | 20250414 | 141400 | 1333688675 | 20900 | 20900 | 20950 | 20850 | 165 |
| 262 | 20250414 | 141300 | 1330237875 | 20900 | 20900 | 20900 | 20850 | 116 |
| 263 | 20250414 | 141200 | 1327813525 | 20900 | 20900 | 20900 | 20900 | 3 |
| 264 | 20250414 | 141100 | 1327750825 | 20900 | 20900 | 20900 | 20900 | 266 |
| 265 | 20250414 | 141000 | 1322191425 | 20900 | 20900 | 20900 | 20900 | 233 |
| 266 | 20250414 | 140900 | 1317321725 | 20850 | 20900 | 20900 | 20850 | 107 |
| 267 | 20250414 | 140800 | 1315085625 | 20900 | 20900 | 20900 | 20900 | 66 |
| 268 | 20250414 | 140700 | 1313706225 | 20950 | 20950 | 20950 | 20950 | 2678 |
| 269 | 20250414 | 140600 | 1257602125 | 20950 | 20950 | 21000 | 20950 | 175 |
| 270 | 20250414 | 140500 | 1253933375 | 20950 | 21000 | 21000 | 20950 | 538 |
| 271 | 20250414 | 140400 | 1242641325 | 21000 | 20950 | 21000 | 20950 | 71 |
| 272 | 20250414 | 140300 | 1241150575 | 21100 | 21000 | 21100 | 21000 | 156 |
| 273 | 20250414 | 140200 | 1237868225 | 20950 | 21000 | 21000 | 20950 | 427 |
| 274 | 20250414 | 140100 | 1228910375 | 20950 | 20950 | 20950 | 20950 | 26 |
| 275 | 20250414 | 140000 | 1228365675 | 21000 | 20950 | 21050 | 20950 | 168 |
| 276 | 20250414 | 135900 | 1224837725 | 21000 | 21000 | 21000 | 21000 | 83 |
| 277 | 20250414 | 135800 | 1223094725 | 21000 | 21000 | 21100 | 20950 | 783 |
| 278 | 20250414 | 135700 | 1206635425 | 20950 | 21000 | 21000 | 20950 | 146 |
| 279 | 20250414 | 135600 | 1203572575 | 20950 | 20950 | 21000 | 20950 | 184 |
| 280 | 20250414 | 135500 | 1199708975 | 20950 | 21000 | 21000 | 20950 | 140 |
| 281 | 20250414 | 135400 | 1196774425 | 21000 | 21000 | 21000 | 21000 | 115 |
| 282 | 20250414 | 135300 | 1194359425 | 21000 | 21000 | 21000 | 21000 | 110 |
| 283 | 20250414 | 135200 | 1192049425 | 21000 | 21050 | 21050 | 21000 | 226 |
| 284 | 20250414 | 135100 | 1187295625 | 21000 | 21000 | 21000 | 21000 | 127 |
| 285 | 20250414 | 135000 | 1184628625 | 21000 | 21000 | 21000 | 21000 | 166 |
| 286 | 20250414 | 134900 | 1181142625 | 21000 | 21000 | 21050 | 21000 | 448 |
| 287 | 20250414 | 134800 | 1171732125 | 21000 | 20950 | 21000 | 20950 | 77 |
| 288 | 20250414 | 134700 | 1170115275 | 20950 | 21000 | 21000 | 20950 | 303 |
| 289 | 20250414 | 134600 | 1163760625 | 21000 | 21000 | 21000 | 21000 | 122 |
| 290 | 20250414 | 134500 | 1161198625 | 21000 | 20950 | 21000 | 20950 | 171 |
| 291 | 20250414 | 134400 | 1157607675 | 20950 | 20950 | 20950 | 20950 | 0 |
| 292 | 20250414 | 134300 | 1157607675 | 20950 | 21000 | 21000 | 20950 | 115 |
| 293 | 20250414 | 134200 | 1155192825 | 21000 | 21000 | 21000 | 21000 | 566 |
| 294 | 20250414 | 134100 | 1143306825 | 21000 | 21000 | 21100 | 21000 | 164 |
| 295 | 20250414 | 134000 | 1139850425 | 21000 | 21050 | 21050 | 21000 | 85 |
| 296 | 20250414 | 133900 | 1138062175 | 21050 | 21050 | 21050 | 21000 | 192 |
| 297 | 20250414 | 133800 | 1134020625 | 21100 | 21000 | 21100 | 21000 | 184 |
| 298 | 20250414 | 133700 | 1130146925 | 21000 | 21050 | 21050 | 21000 | 100 |
| 299 | 20250414 | 133600 | 1128045125 | 21000 | 21000 | 21000 | 21000 | 3 |
| 300 | 20250414 | 133500 | 1127982125 | 21000 | 21000 | 21000 | 21000 | 244 |
| 301 | 20250414 | 133400 | 1122858125 | 20950 | 20950 | 20950 | 20950 | 1 |
| 302 | 20250414 | 133300 | 1122837175 | 20950 | 20950 | 20950 | 20950 | 5 |
| 303 | 20250414 | 133200 | 1122732425 | 20950 | 20950 | 20950 | 20950 | 77 |
| 304 | 20250414 | 133100 | 1121119275 | 20950 | 20950 | 20950 | 20950 | 52 |
| 305 | 20250414 | 133000 | 1120029875 | 20950 | 21000 | 21000 | 20950 | 327 |
| 306 | 20250414 | 132900 | 1113171325 | 20950 | 20950 | 20950 | 20950 | 36 |
| 307 | 20250414 | 132800 | 1112417125 | 20950 | 20900 | 20950 | 20900 | 98 |
| 308 | 20250414 | 132700 | 1110365675 | 20950 | 20950 | 20950 | 20950 | 52 |
| 309 | 20250414 | 132600 | 1109276275 | 21000 | 21000 | 21000 | 20850 | 3734 |
| 310 | 20250414 | 132500 | 1031344425 | 21050 | 21000 | 21050 | 21000 | 76 |
| 311 | 20250414 | 132400 | 1029747925 | 21050 | 21050 | 21050 | 21050 | 198 |
| 312 | 20250414 | 132300 | 1025580025 | 21050 | 21050 | 21050 | 21050 | 5 |
| 313 | 20250414 | 132200 | 1025474775 | 21050 | 21050 | 21050 | 21050 | 72 |
| 314 | 20250414 | 132100 | 1023959175 | 21050 | 21000 | 21050 | 21000 | 9 |
| 315 | 20250414 | 132000 | 1023769775 | 21000 | 21050 | 21100 | 21000 | 131 |
| 316 | 20250414 | 131900 | 1021009925 | 21100 | 21000 | 21100 | 21000 | 172 |
| 317 | 20250414 | 131800 | 1017381125 | 21050 | 21000 | 21050 | 21000 | 194 |
| 318 | 20250414 | 131700 | 1013297475 | 21000 | 21150 | 21150 | 21000 | 211 |
| 319 | 20250414 | 131600 | 1008847575 | 21000 | 21000 | 21100 | 21000 | 482 |
| 320 | 20250414 | 131500 | 998680375 | 21000 | 21000 | 21100 | 21000 | 410 |
| 321 | 20250414 | 131400 | 990065825 | 21150 | 21000 | 21150 | 21000 | 393 |
| 322 | 20250414 | 131300 | 981778525 | 21000 | 21050 | 21100 | 21000 | 544 |
| 323 | 20250414 | 131200 | 970323375 | 21000 | 21050 | 21050 | 21000 | 321 |
| 324 | 20250414 | 131100 | 963581325 | 21050 | 21050 | 21050 | 21050 | 8 |
| 325 | 20250414 | 131000 | 963412925 | 21000 | 21050 | 21050 | 21000 | 187 |
| 326 | 20250414 | 130900 | 959477175 | 21100 | 21100 | 21100 | 21000 | 672 |
| 327 | 20250414 | 130800 | 945298275 | 21100 | 21100 | 21100 | 21100 | 158 |
| 328 | 20250414 | 130700 | 941964475 | 21100 | 20950 | 21100 | 20950 | 402 |
| 329 | 20250414 | 130600 | 933531825 | 21000 | 20950 | 21000 | 20950 | 6 |
| 330 | 20250414 | 130500 | 933406025 | 21100 | 20950 | 21100 | 20950 | 722 |
| 331 | 20250414 | 130400 | 918192275 | 20900 | 20950 | 20950 | 20900 | 490 |
| 332 | 20250414 | 130300 | 907926925 | 20950 | 21000 | 21000 | 20950 | 48 |
| 333 | 20250414 | 130200 | 906919075 | 21000 | 21000 | 21000 | 21000 | 211 |
| 334 | 20250414 | 130100 | 902488075 | 21000 | 21000 | 21000 | 21000 | 0 |
| 335 | 20250414 | 130000 | 902488075 | 21000 | 21000 | 21050 | 21000 | 454 |
| 336 | 20250414 | 125900 | 892934725 | 21050 | 21000 | 21050 | 21000 | 26 |
| 337 | 20250414 | 125800 | 892387575 | 21050 | 21050 | 21050 | 21050 | 1 |
| 338 | 20250414 | 125700 | 892366525 | 21050 | 21000 | 21050 | 21000 | 248 |
| 339 | 20250414 | 125600 | 887149475 | 21000 | 20950 | 21000 | 20950 | 228 |
| 340 | 20250414 | 125500 | 882361625 | 21000 | 20950 | 21000 | 20950 | 87 |
| 341 | 20250414 | 125400 | 880537775 | 20950 | 20950 | 20950 | 20950 | 3 |
| 342 | 20250414 | 125300 | 880474925 | 21000 | 20950 | 21000 | 20950 | 29 |
| 343 | 20250414 | 125200 | 879866225 | 20950 | 20950 | 20950 | 20950 | 76 |
| 344 | 20250414 | 125100 | 878274025 | 20950 | 20950 | 21000 | 20950 | 27 |
| 345 | 20250414 | 125000 | 877707225 | 20950 | 21000 | 21000 | 20950 | 35 |
| 346 | 20250414 | 124900 | 876972425 | 21000 | 20950 | 21000 | 20950 | 167 |
| 347 | 20250414 | 124800 | 873465575 | 21000 | 21000 | 21000 | 21000 | 119 |
| 348 | 20250414 | 124700 | 870966575 | 21000 | 21000 | 21000 | 20950 | 316 |
| 349 | 20250414 | 124600 | 864330725 | 20850 | 20900 | 21050 | 20850 | 1228 |
| 350 | 20250414 | 124500 | 838592225 | 20850 | 20950 | 20950 | 20850 | 806 |
| 351 | 20250414 | 124400 | 821738375 | 20950 | 20950 | 21000 | 20900 | 727 |
| 352 | 20250414 | 124300 | 806523525 | 21000 | 20950 | 21000 | 20950 | 6 |
| 353 | 20250414 | 124200 | 806397725 | 20950 | 20900 | 20950 | 20900 | 78 |
| 354 | 20250414 | 124100 | 804764325 | 20900 | 21000 | 21000 | 20900 | 453 |
| 355 | 20250414 | 124000 | 795272425 | 21000 | 20950 | 21000 | 20950 | 681 |
| 356 | 20250414 | 123900 | 781004325 | 20900 | 20900 | 20900 | 20900 | 148 |
| 357 | 20250414 | 123800 | 777911125 | 20900 | 20900 | 20900 | 20900 | 80 |
| 358 | 20250414 | 123700 | 776239125 | 20850 | 20950 | 20950 | 20850 | 114 |
| 359 | 20250414 | 123600 | 773857575 | 20900 | 20850 | 20900 | 20850 | 260 |
| 360 | 20250414 | 123500 | 768423725 | 20950 | 20900 | 20950 | 20900 | 232 |
| 361 | 20250414 | 123400 | 763567825 | 20850 | 20900 | 20900 | 20850 | 167 |
| 362 | 20250414 | 123300 | 760080825 | 20900 | 20850 | 20900 | 20850 | 523 |
| 363 | 20250414 | 123200 | 749156075 | 20850 | 20850 | 20850 | 20850 | 65 |
| 364 | 20250414 | 123100 | 747800825 | 20850 | 20800 | 20850 | 20800 | 85 |
| 365 | 20250414 | 123000 | 746031775 | 20800 | 20850 | 20850 | 20750 | 3450 |
| 366 | 20250414 | 122900 | 674418175 | 20850 | 20850 | 20850 | 20850 | 63 |
| 367 | 20250414 | 122800 | 673104625 | 20800 | 20800 | 20900 | 20800 | 71 |
| 368 | 20250414 | 122700 | 671621125 | 20750 | 20800 | 20800 | 20750 | 67 |
| 369 | 20250414 | 122600 | 670227725 | 20750 | 20750 | 20750 | 20750 | 4 |
| 370 | 20250414 | 122500 | 670144725 | 20850 | 20800 | 20850 | 20800 | 85 |
| 371 | 20250414 | 122400 | 668375625 | 20750 | 20800 | 20850 | 20750 | 162 |
| 372 | 20250414 | 122300 | 664999175 | 20750 | 20750 | 20800 | 20750 | 28 |
| 373 | 20250414 | 122200 | 664417025 | 20800 | 20800 | 20800 | 20800 | 41 |
| 374 | 20250414 | 122100 | 663564225 | 20800 | 20850 | 20850 | 20800 | 36 |
| 375 | 20250414 | 122000 | 662814275 | 20800 | 20800 | 20800 | 20800 | 49 |
| 376 | 20250414 | 121900 | 661795075 | 20800 | 20800 | 20800 | 20800 | 63 |
| 377 | 20250414 | 121800 | 660484675 | 20750 | 20750 | 20750 | 20750 | 4 |
| 378 | 20250414 | 121700 | 660401675 | 20750 | 20750 | 20800 | 20750 | 73 |
| 379 | 20250414 | 121600 | 658886625 | 20800 | 20800 | 20800 | 20800 | 23 |
| 380 | 20250414 | 121500 | 658408225 | 20750 | 20750 | 20750 | 20750 | 3 |
| 381 | 20250414 | 121400 | 658345975 | 20800 | 20750 | 20800 | 20750 | 64 |
| 382 | 20250414 | 121300 | 657014975 | 20750 | 20800 | 20850 | 20750 | 162 |
| 383 | 20250414 | 121200 | 653637625 | 20800 | 20750 | 20800 | 20750 | 86 |
| 384 | 20250414 | 121100 | 651851975 | 20750 | 20800 | 20800 | 20750 | 34 |
| 385 | 20250414 | 121000 | 651144925 | 20800 | 20750 | 20800 | 20750 | 26 |
| 386 | 20250414 | 120900 | 650604275 | 20750 | 20750 | 20750 | 20750 | 65 |
| 387 | 20250414 | 120800 | 649255525 | 20800 | 20800 | 20800 | 20800 | 86 |
| 388 | 20250414 | 120700 | 647466725 | 20750 | 20800 | 20800 | 20750 | 114 |
| 389 | 20250414 | 120600 | 645095675 | 20800 | 20800 | 20800 | 20800 | 33 |
| 390 | 20250414 | 120500 | 644409275 | 20800 | 20850 | 20850 | 20750 | 70 |
| 391 | 20250414 | 120400 | 642951675 | 20850 | 20850 | 20850 | 20850 | 68 |
| 392 | 20250414 | 120300 | 641533875 | 20800 | 20800 | 20800 | 20800 | 5 |
| 393 | 20250414 | 120200 | 641429875 | 20900 | 20800 | 20900 | 20800 | 160 |
| 394 | 20250414 | 120100 | 638090075 | 20800 | 20800 | 20850 | 20800 | 41 |
| 395 | 20250414 | 120000 | 637236125 | 20800 | 20800 | 20800 | 20800 | 3 |
| 396 | 20250414 | 115900 | 637173725 | 20800 | 20900 | 20900 | 20800 | 288 |
| 397 | 20250414 | 115800 | 631175625 | 20850 | 20850 | 20850 | 20850 | 9 |
| 398 | 20250414 | 115700 | 630987975 | 20850 | 20800 | 20850 | 20800 | 74 |
| 399 | 20250414 | 115600 | 629445225 | 20850 | 20850 | 20850 | 20850 | 0 |
| 400 | 20250414 | 115500 | 629445225 | 20850 | 20900 | 20900 | 20800 | 93 |
| 401 | 20250414 | 115400 | 627505175 | 20850 | 20850 | 20850 | 20850 | 91 |
| 402 | 20250414 | 115300 | 625607825 | 20850 | 20850 | 20850 | 20850 | 75 |
| 403 | 20250414 | 115200 | 624044075 | 20800 | 20800 | 20800 | 20800 | 90 |
| 404 | 20250414 | 115100 | 622172075 | 20800 | 20850 | 20900 | 20800 | 163 |
| 405 | 20250414 | 115000 | 618769075 | 20850 | 20800 | 20850 | 20800 | 26 |
| 406 | 20250414 | 114900 | 618227125 | 20850 | 20850 | 20850 | 20850 | 306 |
| 407 | 20250414 | 114800 | 611847025 | 20900 | 20850 | 20900 | 20850 | 37 |
| 408 | 20250414 | 114700 | 611074475 | 20850 | 20850 | 20850 | 20850 | 66 |
| 409 | 20250414 | 114600 | 609698375 | 20900 | 20850 | 20900 | 20850 | 25 |
| 410 | 20250414 | 114500 | 609175975 | 20850 | 20850 | 20850 | 20850 | 3 |
| 411 | 20250414 | 114400 | 609113425 | 20850 | 20850 | 20900 | 20850 | 94 |
| 412 | 20250414 | 114300 | 607152375 | 20850 | 20850 | 20850 | 20850 | 0 |
| 413 | 20250414 | 114200 | 607152375 | 20850 | 20850 | 20900 | 20850 | 90 |
| 414 | 20250414 | 114100 | 605274725 | 20850 | 20850 | 20850 | 20850 | 3 |
| 415 | 20250414 | 114000 | 605212175 | 20900 | 20850 | 20900 | 20850 | 192 |
| 416 | 20250414 | 113900 | 601206175 | 20800 | 20800 | 20800 | 20800 | 66 |
| 417 | 20250414 | 113800 | 599833375 | 20800 | 20800 | 20800 | 20800 | 3 |
| 418 | 20250414 | 113700 | 599770975 | 20850 | 20800 | 20850 | 20800 | 27 |
| 419 | 20250414 | 113600 | 599208225 | 20800 | 20800 | 20800 | 20800 | 63 |
| 420 | 20250414 | 113500 | 597897825 | 20850 | 20800 | 20850 | 20800 | 27 |
| 421 | 20250414 | 113400 | 597335075 | 20800 | 20800 | 20800 | 20800 | 68 |
| 422 | 20250414 | 113300 | 595920675 | 20850 | 20850 | 20850 | 20850 | 1 |
| 423 | 20250414 | 113200 | 595899825 | 20750 | 20800 | 20800 | 20750 | 4 |
| 424 | 20250414 | 113100 | 595816775 | 20800 | 20750 | 20800 | 20750 | 167 |
| 425 | 20250414 | 113000 | 592345225 | 20750 | 20850 | 20850 | 20750 | 806 |
| 426 | 20250414 | 112900 | 575620125 | 20750 | 20850 | 20850 | 20750 | 255 |
| 427 | 20250414 | 112800 | 570306825 | 20750 | 20750 | 20750 | 20750 | 4 |
| 428 | 20250414 | 112700 | 570223825 | 20800 | 20800 | 20800 | 20800 | 23 |
| 429 | 20250414 | 112600 | 569745425 | 20750 | 20800 | 20800 | 20750 | 68 |
| 430 | 20250414 | 112500 | 568334375 | 20800 | 20800 | 20800 | 20750 | 7 |
| 431 | 20250414 | 112400 | 568188925 | 20800 | 20750 | 20800 | 20750 | 103 |
| 432 | 20250414 | 112300 | 566050125 | 20800 | 20800 | 20800 | 20800 | 2 |
| 433 | 20250414 | 112200 | 566008525 | 20800 | 20800 | 20800 | 20700 | 32 |
| 434 | 20250414 | 112100 | 565343325 | 20800 | 20750 | 20800 | 20700 | 287 |
| 435 | 20250414 | 112000 | 559384825 | 20650 | 20650 | 20650 | 20650 | 0 |
| 436 | 20250414 | 111900 | 559384825 | 20650 | 20750 | 20750 | 20650 | 405 |
| 437 | 20250414 | 111800 | 550998125 | 20800 | 20800 | 20850 | 20700 | 187 |
| 438 | 20250414 | 111700 | 547101025 | 20800 | 20800 | 20800 | 20800 | 9 |
| 439 | 20250414 | 111600 | 546913825 | 20800 | 20800 | 20800 | 20800 | 113 |
| 440 | 20250414 | 111500 | 544563425 | 20700 | 20700 | 20700 | 20700 | 3 |
| 441 | 20250414 | 111400 | 544501325 | 20800 | 20800 | 20850 | 20800 | 112 |
| 442 | 20250414 | 111300 | 542170625 | 20800 | 20800 | 20800 | 20800 | 1 |
| 443 | 20250414 | 111200 | 542149825 | 20800 | 20800 | 20800 | 20800 | 3 |
| 444 | 20250414 | 111100 | 542087425 | 20800 | 20750 | 20800 | 20750 | 155 |
| 445 | 20250414 | 111000 | 538870325 | 20750 | 20800 | 20800 | 20700 | 624 |
| 446 | 20250414 | 110900 | 525934725 | 20850 | 20850 | 20850 | 20800 | 148 |
| 447 | 20250414 | 110800 | 522852325 | 20850 | 20850 | 20850 | 20850 | 204 |
| 448 | 20250414 | 110700 | 518598925 | 20900 | 20850 | 20900 | 20850 | 163 |
| 449 | 20250414 | 110600 | 515192575 | 20800 | 20850 | 20850 | 20800 | 71 |
| 450 | 20250414 | 110500 | 513715525 | 20850 | 20800 | 20850 | 20800 | 53 |
| 451 | 20250414 | 110400 | 512610625 | 20850 | 20800 | 20850 | 20800 | 74 |
| 452 | 20250414 | 110300 | 511070925 | 20800 | 20850 | 20850 | 20800 | 109 |
| 453 | 20250414 | 110200 | 508798925 | 20850 | 20850 | 20850 | 20850 | 59 |
| 454 | 20250414 | 110100 | 507568775 | 20850 | 20850 | 20900 | 20850 | 1101 |
| 455 | 20250414 | 110000 | 484611225 | 20900 | 20900 | 20900 | 20900 | 6 |
| 456 | 20250414 | 105900 | 484485825 | 20900 | 20850 | 20900 | 20850 | 73 |
| 457 | 20250414 | 105800 | 482963425 | 20900 | 20850 | 20900 | 20800 | 40 |
| 458 | 20250414 | 105700 | 482128475 | 20850 | 20850 | 20850 | 20850 | 148 |
| 459 | 20250414 | 105600 | 479042675 | 20850 | 20850 | 20900 | 20800 | 683 |
| 460 | 20250414 | 105500 | 464813875 | 20850 | 20900 | 20900 | 20850 | 6 |
| 461 | 20250414 | 105400 | 464688725 | 20900 | 20850 | 20900 | 20850 | 98 |
| 462 | 20250414 | 105300 | 462643675 | 20850 | 20850 | 20900 | 20850 | 51 |
| 463 | 20250414 | 105200 | 461579675 | 20850 | 20850 | 20850 | 20800 | 31 |
| 464 | 20250414 | 105100 | 460933475 | 20850 | 20800 | 20850 | 20800 | 68 |
| 465 | 20250414 | 105000 | 459515725 | 20800 | 20800 | 20800 | 20800 | 153 |
| 466 | 20250414 | 104900 | 456333325 | 20750 | 20750 | 20800 | 20750 | 89 |
| 467 | 20250414 | 104800 | 454485475 | 20800 | 20750 | 20800 | 20750 | 26 |
| 468 | 20250414 | 104700 | 453944825 | 20800 | 20800 | 20800 | 20800 | 13 |
| 469 | 20250414 | 104600 | 453674425 | 20750 | 20800 | 20800 | 20750 | 110 |
| 470 | 20250414 | 104500 | 451390275 | 20750 | 20800 | 20800 | 20750 | 170 |
| 471 | 20250414 | 104400 | 447854425 | 20750 | 20750 | 20750 | 20750 | 116 |
| 472 | 20250414 | 104300 | 445447425 | 20800 | 20750 | 20800 | 20750 | 40 |
| 473 | 20250414 | 104200 | 444615625 | 20750 | 20750 | 20750 | 20750 | 4 |
| 474 | 20250414 | 104100 | 444532625 | 20800 | 20750 | 20800 | 20750 | 26 |
| 475 | 20250414 | 104000 | 443991975 | 20750 | 20800 | 20850 | 20750 | 54 |
| 476 | 20250414 | 103900 | 442868575 | 20800 | 20800 | 20800 | 20750 | 73 |
| 477 | 20250414 | 103800 | 441350400 | 20800 | 20800 | 20800 | 20800 | 36 |
| 478 | 20250414 | 103700 | 440601600 | 20800 | 20750 | 20800 | 20750 | 8 |
| 479 | 20250414 | 103600 | 440435250 | 20850 | 20800 | 20850 | 20800 | 440 |
| 480 | 20250414 | 103500 | 431282450 | 20850 | 20800 | 20850 | 20800 | 27 |
| 481 | 20250414 | 103400 | 430719700 | 20900 | 20800 | 20900 | 20800 | 311 |
| 482 | 20250414 | 103300 | 424234750 | 20800 | 20850 | 20850 | 20800 | 31 |
| 483 | 20250414 | 103200 | 423588800 | 20800 | 20800 | 20850 | 20800 | 15 |
| 484 | 20250414 | 103100 | 423276750 | 20800 | 20850 | 20850 | 20800 | 112 |
| 485 | 20250414 | 103000 | 420944950 | 20850 | 20850 | 20850 | 20800 | 71 |
| 486 | 20250414 | 102900 | 419464850 | 20850 | 20800 | 20850 | 20800 | 77 |
| 487 | 20250414 | 102800 | 417862550 | 20800 | 20800 | 20800 | 20800 | 23 |
| 488 | 20250414 | 102700 | 417384150 | 20850 | 20750 | 20850 | 20750 | 234 |
| 489 | 20250414 | 102600 | 412515450 | 20750 | 20700 | 20750 | 20700 | 86 |
| 490 | 20250414 | 102500 | 410734100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 491 | 20250414 | 102400 | 410734100 | 20750 | 20750 | 20750 | 20750 | 23 |
| 492 | 20250414 | 102300 | 410256850 | 20700 | 20750 | 20750 | 20700 | 253 |
| 493 | 20250414 | 102200 | 405010250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 494 | 20250414 | 102100 | 405010250 | 20700 | 20750 | 20750 | 20700 | 67 |
| 495 | 20250414 | 102000 | 403623150 | 20750 | 20750 | 20750 | 20750 | 23 |
| 496 | 20250414 | 101900 | 403145900 | 20700 | 20700 | 20700 | 20700 | 54 |
| 497 | 20250414 | 101800 | 402028100 | 20700 | 20700 | 20700 | 20700 | 143 |
| 498 | 20250414 | 101700 | 399068000 | 20700 | 20700 | 20700 | 20700 | 26 |
| 499 | 20250414 | 101600 | 398529800 | 20650 | 20700 | 20700 | 20600 | 266 |
| 500 | 20250414 | 101500 | 393033100 | 20750 | 20750 | 20750 | 20750 | 23 |
| 501 | 20250414 | 101400 | 392555850 | 20750 | 20750 | 20750 | 20750 | 1 |
| 502 | 20250414 | 101300 | 392535100 | 20750 | 20750 | 20750 | 20750 | 104 |
| 503 | 20250414 | 101200 | 390377100 | 20800 | 20700 | 20800 | 20700 | 278 |
| 504 | 20250414 | 101100 | 384615800 | 20650 | 20600 | 20650 | 20600 | 112 |
| 505 | 20250414 | 101000 | 382303050 | 20650 | 20650 | 20650 | 20650 | 0 |
| 506 | 20250414 | 100900 | 382303050 | 20650 | 20700 | 20700 | 20650 | 427 |
| 507 | 20250414 | 100800 | 373465900 | 20700 | 20700 | 20700 | 20700 | 63 |
| 508 | 20250414 | 100700 | 372161800 | 20750 | 20750 | 20750 | 20700 | 74 |
| 509 | 20250414 | 100600 | 370628800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 510 | 20250414 | 100500 | 370628800 | 20800 | 20800 | 20800 | 20800 | 1 |
| 511 | 20250414 | 100400 | 370608000 | 20750 | 20750 | 20750 | 20750 | 364 |
| 512 | 20250414 | 100300 | 363055000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 513 | 20250414 | 100200 | 363055000 | 20750 | 20750 | 20750 | 20750 | 51 |
| 514 | 20250414 | 100100 | 361996750 | 20800 | 20700 | 20800 | 20650 | 332 |
| 515 | 20250414 | 100000 | 355114750 | 20700 | 20750 | 20750 | 20650 | 50 |
| 516 | 20250414 | 095900 | 354081650 | 20600 | 20600 | 20650 | 20600 | 21 |
| 517 | 20250414 | 095800 | 353649000 | 20650 | 20650 | 20700 | 20650 | 153 |
| 518 | 20250414 | 095700 | 350488400 | 20650 | 20650 | 20650 | 20650 | 30 |
| 519 | 20250414 | 095600 | 349868900 | 20650 | 20650 | 20650 | 20650 | 68 |
| 520 | 20250414 | 095500 | 348464700 | 20600 | 20600 | 20600 | 20600 | 22 |
| 521 | 20250414 | 095400 | 348011500 | 20650 | 20650 | 20700 | 20600 | 66 |
| 522 | 20250414 | 095300 | 346648150 | 20650 | 20700 | 20700 | 20600 | 562 |
| 523 | 20250414 | 095200 | 335063900 | 20750 | 20750 | 20800 | 20750 | 215 |
| 524 | 20250414 | 095100 | 330598550 | 20750 | 20750 | 20750 | 20750 | 20 |
| 525 | 20250414 | 095000 | 330183550 | 20750 | 20700 | 20850 | 20700 | 243 |
| 526 | 20250414 | 094900 | 325137600 | 20750 | 20700 | 20750 | 20700 | 45 |
| 527 | 20250414 | 094800 | 324204950 | 20700 | 20700 | 20700 | 20700 | 30 |
| 528 | 20250414 | 094700 | 323583950 | 20700 | 20700 | 20750 | 20700 | 72 |
| 529 | 20250414 | 094600 | 322092400 | 20700 | 20700 | 20700 | 20700 | 65 |
| 530 | 20250414 | 094500 | 320746900 | 20700 | 20650 | 20700 | 20650 | 76 |
| 531 | 20250414 | 094400 | 319174850 | 20650 | 20650 | 20700 | 20650 | 164 |
| 532 | 20250414 | 094300 | 315780750 | 20700 | 20700 | 20750 | 20650 | 396 |
| 533 | 20250414 | 094200 | 307582650 | 20700 | 20700 | 20750 | 20650 | 33 |
| 534 | 20250414 | 094100 | 306899750 | 20700 | 20800 | 20900 | 20700 | 47 |
| 535 | 20250414 | 094000 | 305923100 | 20700 | 20900 | 20900 | 20700 | 24 |
| 536 | 20250414 | 093900 | 305425200 | 20800 | 20800 | 20950 | 20750 | 243 |
| 537 | 20250414 | 093800 | 300350150 | 20750 | 20750 | 20850 | 20750 | 30 |
| 538 | 20250414 | 093700 | 299727550 | 20850 | 20750 | 20850 | 20750 | 46 |
| 539 | 20250414 | 093600 | 298771150 | 20800 | 20850 | 20900 | 20800 | 270 |
| 540 | 20250414 | 093500 | 293150000 | 20850 | 20850 | 20950 | 20800 | 280 |
| 541 | 20250414 | 093400 | 287305450 | 20800 | 20750 | 20800 | 20750 | 36 |
| 542 | 20250414 | 093300 | 286558050 | 20900 | 20650 | 20950 | 20650 | 1629 |
| 543 | 20250414 | 093200 | 252555200 | 20650 | 20650 | 20700 | 20600 | 236 |
| 544 | 20250414 | 093100 | 247682100 | 20500 | 20600 | 20700 | 20500 | 422 |
| 545 | 20250414 | 093000 | 238984550 | 20600 | 20500 | 20600 | 20500 | 217 |
| 546 | 20250414 | 092900 | 234517300 | 20550 | 20550 | 20600 | 20500 | 120 |
| 547 | 20250414 | 092800 | 232051500 | 20550 | 20500 | 20700 | 20400 | 997 |
| 548 | 20250414 | 092700 | 211510300 | 20550 | 20500 | 20550 | 20450 | 96 |
| 549 | 20250414 | 092600 | 209544250 | 20450 | 20500 | 20500 | 20450 | 48 |
| 550 | 20250414 | 092500 | 208561550 | 20450 | 20450 | 20500 | 20400 | 149 |
| 551 | 20250414 | 092400 | 205511000 | 20400 | 20400 | 20400 | 20400 | 39 |
| 552 | 20250414 | 092300 | 204715400 | 20400 | 20450 | 20500 | 20400 | 247 |
| 553 | 20250414 | 092200 | 199666000 | 20400 | 20450 | 20450 | 20400 | 187 |
| 554 | 20250414 | 092100 | 195844250 | 20400 | 20400 | 20450 | 20400 | 30 |
| 555 | 20250414 | 092000 | 195231600 | 20400 | 20450 | 20450 | 20400 | 48 |
| 556 | 20250414 | 091900 | 194251750 | 20450 | 20300 | 20450 | 20300 | 36 |
| 557 | 20250414 | 091800 | 193516600 | 20450 | 20350 | 20450 | 20300 | 386 |
| 558 | 20250414 | 091700 | 185658300 | 20400 | 20350 | 20400 | 20350 | 49 |
| 559 | 20250414 | 091600 | 184658950 | 20350 | 20400 | 20450 | 20350 | 1032 |
| 560 | 20250414 | 091500 | 163612200 | 20450 | 20450 | 20450 | 20400 | 647 |
| 561 | 20250414 | 091400 | 150383850 | 20450 | 20500 | 20500 | 20450 | 333 |
| 562 | 20250414 | 091300 | 143558850 | 20500 | 20550 | 20550 | 20500 | 408 |
| 563 | 20250414 | 091200 | 135189350 | 20500 | 20550 | 20600 | 20500 | 907 |
| 564 | 20250414 | 091100 | 116526150 | 20550 | 20700 | 20700 | 20500 | 786 |
| 565 | 20250414 | 091000 | 100331400 | 20500 | 20650 | 20650 | 20500 | 946 |
| 566 | 20250414 | 090900 | 80890950 | 20600 | 20600 | 20600 | 20600 | 3 |
| 567 | 20250414 | 090800 | 80829150 | 20450 | 20550 | 20550 | 20450 | 187 |
| 568 | 20250414 | 090700 | 76995300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 569 | 20250414 | 090600 | 76995300 | 20500 | 20700 | 20800 | 20500 | 492 |
| 570 | 20250414 | 090500 | 66813100 | 20650 | 20700 | 20800 | 20650 | 776 |
| 571 | 20250414 | 090400 | 50737900 | 20650 | 20650 | 20650 | 20650 | 47 |
| 572 | 20250414 | 090300 | 49767350 | 20600 | 20550 | 20600 | 20450 | 1191 |
| 573 | 20250414 | 090200 | 25329350 | 20550 | 20700 | 20750 | 20550 | 348 |
| 574 | 20250414 | 090100 | 18149650 | 20700 | 20750 | 20750 | 20700 | 62 |
| 575 | 20250414 | 090000 | 16865500 | 20800 | 20950 | 20950 | 20800 | 806 |