32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 191500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 4225 |
| 3 | 20250414 | 191400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20250414 | 191300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20250414 | 191200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20250414 | 191100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20250414 | 191000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20250414 | 190900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20250414 | 190800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20250414 | 190700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20250414 | 190600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20250414 | 190500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20250414 | 190400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20250414 | 190300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20250414 | 190200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20250414 | 190100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20250414 | 190000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20250414 | 185900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20250414 | 185800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20250414 | 185700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20250414 | 185600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20250414 | 185500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20250414 | 185400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20250414 | 185300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20250414 | 185200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20250414 | 185100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20250414 | 185000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20250414 | 184900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20250414 | 184800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20250414 | 184700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20250414 | 184600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20250414 | 184500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 4225 |
| 33 | 20250414 | 184400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20250414 | 184300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20250414 | 184200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20250414 | 184100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20250414 | 184000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20250414 | 183900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20250414 | 183800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20250414 | 183700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20250414 | 183600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20250414 | 183500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20250414 | 183400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20250414 | 183300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20250414 | 183200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20250414 | 183100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20250414 | 183000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20250414 | 182900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20250414 | 182800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20250414 | 182700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20250414 | 182600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20250414 | 182500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20250414 | 182400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20250414 | 182300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20250414 | 182200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20250414 | 182100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20250414 | 182000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20250414 | 181900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20250414 | 181800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20250414 | 181700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20250414 | 181600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20250414 | 181500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 4225 |
| 63 | 20250414 | 181400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20250414 | 181300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20250414 | 181200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20250414 | 181100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20250414 | 181000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20250414 | 180900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20250414 | 180800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20250414 | 180700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20250414 | 180600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20250414 | 180500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20250414 | 180400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20250414 | 180300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20250414 | 180200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20250414 | 180100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20250414 | 180000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20250414 | 175900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20250414 | 175800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20250414 | 175700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20250414 | 175600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20250414 | 175500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20250414 | 175400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20250414 | 175300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20250414 | 175200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20250414 | 175100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20250414 | 175000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20250414 | 174900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20250414 | 174800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20250414 | 174700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20250414 | 174600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20250414 | 174500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 4225 |
| 93 | 20250414 | 174400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20250414 | 174300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20250414 | 174200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20250414 | 174100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20250414 | 174000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20250414 | 173900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20250414 | 173800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20250414 | 173700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20250414 | 173600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20250414 | 173500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20250414 | 173400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20250414 | 173300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20250414 | 173200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20250414 | 173100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20250414 | 173000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20250414 | 172900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20250414 | 172800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20250414 | 172700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20250414 | 172600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20250414 | 172500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20250414 | 172400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20250414 | 172300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20250414 | 172200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20250414 | 172100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20250414 | 172000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20250414 | 171900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20250414 | 171800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20250414 | 171700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20250414 | 171600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20250414 | 171500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 4225 |
| 123 | 20250414 | 171400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20250414 | 171300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20250414 | 171200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20250414 | 171100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20250414 | 171000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20250414 | 170900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20250414 | 170800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20250414 | 170700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20250414 | 170600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20250414 | 170500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20250414 | 170400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20250414 | 170300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20250414 | 170200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20250414 | 170100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20250414 | 170000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20250414 | 165900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20250414 | 165800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20250414 | 165700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20250414 | 165600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20250414 | 165500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20250414 | 165400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20250414 | 165300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20250414 | 165200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20250414 | 165100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20250414 | 165000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20250414 | 164900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20250414 | 164800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20250414 | 164700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20250414 | 164600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20250414 | 164500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 4225 |
| 153 | 20250414 | 164400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20250414 | 164300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20250414 | 164200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20250414 | 164100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20250414 | 164000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20250414 | 163900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20250414 | 163800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20250414 | 163700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20250414 | 163600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20250414 | 163500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20250414 | 163400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20250414 | 163300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20250414 | 163200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20250414 | 163100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20250414 | 163000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20250414 | 162900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20250414 | 162800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20250414 | 162700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20250414 | 162600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20250414 | 162500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20250414 | 162400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20250414 | 162300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20250414 | 162200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20250414 | 162100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20250414 | 162000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20250414 | 161900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20250414 | 161800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20250414 | 161700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20250414 | 161600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20250414 | 161500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 4225 |
| 183 | 20250414 | 161400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20250414 | 161300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20250414 | 161200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20250414 | 161100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20250414 | 161000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20250414 | 160900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20250414 | 160800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20250414 | 160700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20250414 | 160600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20250414 | 160500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20250414 | 160400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20250414 | 160300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20250414 | 160200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20250414 | 160100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20250414 | 160000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20250414 | 155900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20250414 | 155800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20250414 | 155700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20250414 | 155600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20250414 | 155500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20250414 | 155400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20250414 | 155300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20250414 | 155200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20250414 | 155100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20250414 | 155000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20250414 | 154900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20250414 | 154800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20250414 | 154700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20250414 | 154600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20250414 | 154500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 4225 |
| 213 | 20250414 | 154400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20250414 | 154300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20250414 | 154200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20250414 | 154100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20250414 | 154000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20250414 | 153900 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20250414 | 153800 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20250414 | 153700 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20250414 | 153600 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20250414 | 153500 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20250414 | 153400 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20250414 | 153300 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20250414 | 153200 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20250414 | 153100 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20250414 | 153000 | 2114968425 | 34100 | 34100 | 34100 | 34100 | 4225 |
| 228 | 20250414 | 152900 | 1970895925 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20250414 | 152800 | 1970895925 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20250414 | 152700 | 1970895925 | 34100 | 34100 | 34100 | 34100 | 0 |
| 231 | 20250414 | 152600 | 1970895925 | 34100 | 34100 | 34100 | 34100 | 0 |
| 232 | 20250414 | 152500 | 1970895925 | 34100 | 34100 | 34100 | 34100 | 0 |
| 233 | 20250414 | 152400 | 1970895925 | 34100 | 34100 | 34100 | 34100 | 0 |
| 234 | 20250414 | 152300 | 1970895925 | 34100 | 34100 | 34100 | 34100 | 0 |
| 235 | 20250414 | 152200 | 1970895925 | 34100 | 34100 | 34100 | 34100 | 0 |
| 236 | 20250414 | 152100 | 1970895925 | 34100 | 34100 | 34100 | 34100 | 0 |
| 237 | 20250414 | 152000 | 1970895925 | 34100 | 34100 | 34100 | 34100 | 0 |
| 238 | 20250414 | 151900 | 1970895925 | 34100 | 34450 | 34550 | 33700 | 3115 |
| 239 | 20250414 | 151800 | 1863859125 | 34350 | 33650 | 34450 | 33500 | 7716 |
| 240 | 20250414 | 151700 | 1601462525 | 33650 | 33400 | 33800 | 33400 | 1654 |
| 241 | 20250414 | 151600 | 1545807575 | 33500 | 33300 | 33500 | 33300 | 2140 |
| 242 | 20250414 | 151500 | 1474197775 | 33300 | 33200 | 33300 | 33200 | 24 |
| 243 | 20250414 | 151400 | 1473399775 | 33250 | 33300 | 33350 | 33200 | 59 |
| 244 | 20250414 | 151300 | 1471436875 | 33200 | 33200 | 33250 | 33200 | 6 |
| 245 | 20250414 | 151200 | 1471237525 | 33200 | 33150 | 33200 | 33150 | 58 |
| 246 | 20250414 | 151100 | 1469311975 | 33150 | 33300 | 33300 | 33150 | 43 |
| 247 | 20250414 | 151000 | 1467880225 | 33150 | 33150 | 33150 | 33150 | 4 |
| 248 | 20250414 | 150900 | 1467747625 | 33150 | 33300 | 33500 | 33150 | 777 |
| 249 | 20250414 | 150800 | 1441804425 | 33200 | 33150 | 33400 | 33150 | 765 |
| 250 | 20250414 | 150700 | 1416292525 | 33150 | 33150 | 33150 | 33150 | 4 |
| 251 | 20250414 | 150600 | 1416159925 | 33200 | 33150 | 33200 | 33150 | 29 |
| 252 | 20250414 | 150500 | 1415197225 | 33150 | 33050 | 33150 | 33050 | 147 |
| 253 | 20250414 | 150400 | 1410328875 | 33050 | 33050 | 33050 | 33050 | 4 |
| 254 | 20250414 | 150300 | 1410196675 | 33050 | 33100 | 33100 | 33050 | 2 |
| 255 | 20250414 | 150200 | 1410130525 | 33000 | 33100 | 33100 | 33000 | 700 |
| 256 | 20250414 | 150100 | 1386992475 | 33100 | 33100 | 33150 | 33100 | 13 |
| 257 | 20250414 | 150000 | 1386561775 | 33100 | 33100 | 33150 | 33100 | 275 |
| 258 | 20250414 | 145900 | 1377447225 | 33150 | 33100 | 33150 | 33100 | 122 |
| 259 | 20250414 | 145800 | 1373403075 | 33100 | 33100 | 33100 | 33100 | 4 |
| 260 | 20250414 | 145700 | 1373270675 | 33100 | 33100 | 33100 | 33100 | 3 |
| 261 | 20250414 | 145600 | 1373171375 | 33100 | 33100 | 33100 | 33100 | 1 |
| 262 | 20250414 | 145500 | 1373138275 | 33100 | 33150 | 33150 | 33100 | 251 |
| 263 | 20250414 | 145400 | 1364822675 | 33100 | 33100 | 33100 | 33100 | 4 |
| 264 | 20250414 | 145300 | 1364690275 | 33100 | 33100 | 33100 | 33100 | 1 |
| 265 | 20250414 | 145200 | 1364657175 | 33100 | 33100 | 33100 | 33100 | 32 |
| 266 | 20250414 | 145100 | 1363597975 | 33100 | 33100 | 33100 | 33100 | 25 |
| 267 | 20250414 | 145000 | 1362770475 | 33150 | 33150 | 33150 | 33100 | 320 |
| 268 | 20250414 | 144900 | 1352162525 | 33150 | 33150 | 33150 | 33050 | 603 |
| 269 | 20250414 | 144800 | 1332178975 | 33150 | 33300 | 33300 | 33150 | 498 |
| 270 | 20250414 | 144700 | 1315646175 | 33250 | 33250 | 33250 | 33200 | 200 |
| 271 | 20250414 | 144600 | 1308996225 | 33250 | 33250 | 33250 | 33200 | 95 |
| 272 | 20250414 | 144500 | 1305837525 | 33200 | 33150 | 33300 | 33150 | 155 |
| 273 | 20250414 | 144400 | 1300681025 | 33200 | 33200 | 33200 | 33200 | 103 |
| 274 | 20250414 | 144300 | 1297261425 | 33250 | 33200 | 33250 | 33200 | 146 |
| 275 | 20250414 | 144200 | 1292410575 | 33200 | 33200 | 33200 | 33150 | 87 |
| 276 | 20250414 | 144100 | 1289522375 | 33200 | 33200 | 33200 | 33150 | 93 |
| 277 | 20250414 | 144000 | 1286434825 | 33250 | 33150 | 33300 | 33150 | 301 |
| 278 | 20250414 | 143900 | 1276423925 | 33100 | 33250 | 33250 | 33100 | 284 |
| 279 | 20250414 | 143800 | 1266990875 | 33250 | 33300 | 33350 | 33250 | 164 |
| 280 | 20250414 | 143700 | 1261526125 | 33300 | 33300 | 33350 | 33300 | 234 |
| 281 | 20250414 | 143600 | 1253726625 | 33300 | 33300 | 33300 | 33300 | 78 |
| 282 | 20250414 | 143500 | 1251129225 | 33300 | 33300 | 33350 | 33300 | 185 |
| 283 | 20250414 | 143400 | 1244962225 | 33300 | 33350 | 33350 | 33250 | 171 |
| 284 | 20250414 | 143300 | 1239264325 | 33300 | 33350 | 33350 | 33300 | 74 |
| 285 | 20250414 | 143200 | 1236796475 | 33300 | 33350 | 33350 | 33300 | 78 |
| 286 | 20250414 | 143100 | 1234195425 | 33350 | 33300 | 33350 | 33300 | 149 |
| 287 | 20250414 | 143000 | 1229230075 | 33250 | 33300 | 33350 | 33250 | 230 |
| 288 | 20250414 | 142900 | 1221563575 | 33250 | 33250 | 33300 | 33250 | 197 |
| 289 | 20250414 | 142800 | 1215003725 | 33300 | 33250 | 33300 | 33250 | 109 |
| 290 | 20250414 | 142700 | 1211375775 | 33200 | 33200 | 33200 | 33200 | 11 |
| 291 | 20250414 | 142600 | 1211010575 | 33250 | 33300 | 33300 | 33200 | 172 |
| 292 | 20250414 | 142500 | 1205290475 | 33250 | 33250 | 33350 | 33150 | 290 |
| 293 | 20250414 | 142400 | 1195645625 | 33200 | 33200 | 33250 | 33200 | 77 |
| 294 | 20250414 | 142300 | 1193085475 | 33250 | 33200 | 33250 | 33200 | 77 |
| 295 | 20250414 | 142200 | 1190525375 | 33200 | 33350 | 33350 | 33200 | 238 |
| 296 | 20250414 | 142100 | 1182600175 | 33300 | 33200 | 33300 | 33200 | 75 |
| 297 | 20250414 | 142000 | 1180102825 | 33300 | 33250 | 33300 | 33200 | 353 |
| 298 | 20250414 | 141900 | 1168367025 | 33250 | 33250 | 33300 | 33250 | 109 |
| 299 | 20250414 | 141800 | 1164739075 | 33200 | 33300 | 33350 | 33200 | 115 |
| 300 | 20250414 | 141700 | 1160909625 | 33250 | 33200 | 33300 | 33200 | 109 |
| 301 | 20250414 | 141600 | 1157284375 | 33200 | 33250 | 33250 | 33150 | 43 |
| 302 | 20250414 | 141500 | 1155856375 | 33250 | 33250 | 33300 | 33200 | 381 |
| 303 | 20250414 | 141400 | 1143183825 | 33200 | 33200 | 33200 | 33200 | 21 |
| 304 | 20250414 | 141300 | 1142486625 | 33250 | 33250 | 33250 | 33200 | 186 |
| 305 | 20250414 | 141200 | 1136303875 | 33250 | 33200 | 33250 | 33200 | 141 |
| 306 | 20250414 | 141100 | 1131618825 | 33200 | 33250 | 33250 | 33200 | 171 |
| 307 | 20250414 | 141000 | 1125936875 | 33250 | 33250 | 33250 | 33200 | 46 |
| 308 | 20250414 | 140900 | 1124407725 | 33250 | 33250 | 33250 | 33250 | 116 |
| 309 | 20250414 | 140800 | 1120550725 | 33250 | 33200 | 33300 | 33200 | 222 |
| 310 | 20250414 | 140700 | 1113163525 | 33200 | 33250 | 33250 | 33200 | 224 |
| 311 | 20250414 | 140600 | 1105719375 | 33200 | 33250 | 33250 | 33200 | 202 |
| 312 | 20250414 | 140500 | 1099009325 | 33250 | 33250 | 33250 | 33250 | 73 |
| 313 | 20250414 | 140400 | 1096582075 | 33200 | 33200 | 33200 | 33200 | 203 |
| 314 | 20250414 | 140300 | 1089842475 | 33250 | 33200 | 33250 | 33200 | 174 |
| 315 | 20250414 | 140200 | 1084060675 | 33250 | 33200 | 33250 | 33200 | 76 |
| 316 | 20250414 | 140100 | 1081537325 | 33200 | 33200 | 33200 | 33200 | 80 |
| 317 | 20250414 | 140000 | 1078881325 | 33200 | 33250 | 33250 | 33200 | 176 |
| 318 | 20250414 | 135900 | 1073033125 | 33200 | 33200 | 33200 | 33200 | 73 |
| 319 | 20250414 | 135800 | 1070609525 | 33200 | 33200 | 33250 | 33200 | 141 |
| 320 | 20250414 | 135700 | 1065923825 | 33200 | 33200 | 33250 | 33200 | 179 |
| 321 | 20250414 | 135600 | 1059973675 | 33150 | 33250 | 33300 | 33150 | 162 |
| 322 | 20250414 | 135500 | 1054591175 | 33200 | 33200 | 33250 | 33200 | 147 |
| 323 | 20250414 | 135400 | 1049707125 | 33150 | 33250 | 33300 | 33150 | 418 |
| 324 | 20250414 | 135300 | 1035799325 | 33200 | 33200 | 33200 | 33200 | 89 |
| 325 | 20250414 | 135200 | 1032844525 | 33150 | 33200 | 33200 | 33150 | 80 |
| 326 | 20250414 | 135100 | 1030188875 | 33150 | 33150 | 33200 | 33100 | 273 |
| 327 | 20250414 | 135000 | 1021135175 | 33150 | 33000 | 33150 | 33000 | 350 |
| 328 | 20250414 | 134900 | 1009536275 | 33000 | 33050 | 33100 | 33000 | 215 |
| 329 | 20250414 | 134800 | 1002421425 | 33000 | 32950 | 33000 | 32950 | 78 |
| 330 | 20250414 | 134700 | 999848075 | 33000 | 32950 | 33100 | 32950 | 1101 |
| 331 | 20250414 | 134600 | 963425475 | 33050 | 33050 | 33050 | 33050 | 212 |
| 332 | 20250414 | 134500 | 956418875 | 33000 | 33000 | 33100 | 33000 | 93 |
| 333 | 20250414 | 134400 | 953345075 | 33000 | 33000 | 33000 | 33000 | 371 |
| 334 | 20250414 | 134300 | 941102075 | 32950 | 32950 | 32950 | 32950 | 0 |
| 335 | 20250414 | 134200 | 941102075 | 32950 | 33000 | 33000 | 32950 | 271 |
| 336 | 20250414 | 134100 | 932160625 | 33000 | 33000 | 33000 | 33000 | 605 |
| 337 | 20250414 | 134000 | 912195625 | 33000 | 33000 | 33000 | 33000 | 127 |
| 338 | 20250414 | 133900 | 908004625 | 32950 | 32950 | 33000 | 32950 | 125 |
| 339 | 20250414 | 133800 | 903882225 | 32950 | 32950 | 32950 | 32900 | 81 |
| 340 | 20250414 | 133700 | 901213425 | 32900 | 32950 | 32950 | 32900 | 143 |
| 341 | 20250414 | 133600 | 896504575 | 32900 | 32950 | 32950 | 32900 | 104 |
| 342 | 20250414 | 133500 | 893079325 | 32850 | 32950 | 33000 | 32850 | 131 |
| 343 | 20250414 | 133400 | 888761525 | 32950 | 32950 | 32950 | 32950 | 107 |
| 344 | 20250414 | 133300 | 885235875 | 32900 | 33000 | 33000 | 32900 | 52 |
| 345 | 20250414 | 133200 | 883523275 | 32900 | 32900 | 32950 | 32900 | 1008 |
| 346 | 20250414 | 133100 | 850313725 | 32850 | 32850 | 32850 | 32850 | 0 |
| 347 | 20250414 | 133000 | 850313725 | 32850 | 32850 | 32850 | 32850 | 34 |
| 348 | 20250414 | 132900 | 849196825 | 32850 | 32850 | 32850 | 32750 | 129 |
| 349 | 20250414 | 132800 | 844959825 | 32850 | 32850 | 32850 | 32850 | 225 |
| 350 | 20250414 | 132700 | 837568575 | 32850 | 32950 | 32950 | 32850 | 328 |
| 351 | 20250414 | 132600 | 826769475 | 32850 | 32800 | 32950 | 32700 | 1005 |
| 352 | 20250414 | 132500 | 793733825 | 32750 | 32700 | 32750 | 32700 | 289 |
| 353 | 20250414 | 132400 | 784274625 | 32700 | 32700 | 32700 | 32650 | 44 |
| 354 | 20250414 | 132300 | 782837475 | 32650 | 32650 | 32650 | 32650 | 0 |
| 355 | 20250414 | 132200 | 782837475 | 32650 | 32650 | 32650 | 32650 | 3 |
| 356 | 20250414 | 132100 | 782739525 | 32700 | 32700 | 32700 | 32650 | 32 |
| 357 | 20250414 | 132000 | 781693525 | 32750 | 32750 | 32750 | 32750 | 0 |
| 358 | 20250414 | 131900 | 781693525 | 32750 | 32600 | 32750 | 32600 | 5 |
| 359 | 20250414 | 131800 | 781530225 | 32650 | 32700 | 32700 | 32650 | 177 |
| 360 | 20250414 | 131700 | 775749525 | 32750 | 32750 | 32750 | 32750 | 0 |
| 361 | 20250414 | 131600 | 775749525 | 32750 | 32750 | 32750 | 32750 | 3 |
| 362 | 20250414 | 131500 | 775651275 | 32750 | 32850 | 32850 | 32750 | 331 |
| 363 | 20250414 | 131400 | 764794375 | 32800 | 32800 | 32800 | 32800 | 301 |
| 364 | 20250414 | 131300 | 754921575 | 32750 | 32800 | 32800 | 32750 | 8 |
| 365 | 20250414 | 131200 | 754659275 | 32800 | 32700 | 32800 | 32700 | 45 |
| 366 | 20250414 | 131100 | 753186925 | 32850 | 32750 | 32850 | 32750 | 610 |
| 367 | 20250414 | 131000 | 733208775 | 32750 | 32700 | 32850 | 32700 | 623 |
| 368 | 20250414 | 130900 | 712774925 | 32650 | 32800 | 32850 | 32650 | 862 |
| 369 | 20250414 | 130800 | 684503875 | 32700 | 32700 | 32700 | 32700 | 13 |
| 370 | 20250414 | 130700 | 684078775 | 32800 | 32550 | 32800 | 32550 | 1041 |
| 371 | 20250414 | 130600 | 649992525 | 32600 | 32600 | 32600 | 32600 | 0 |
| 372 | 20250414 | 130500 | 649992525 | 32600 | 32650 | 32650 | 32600 | 142 |
| 373 | 20250414 | 130400 | 645357275 | 32650 | 32650 | 32650 | 32650 | 0 |
| 374 | 20250414 | 130300 | 645357275 | 32650 | 32700 | 32750 | 32650 | 49 |
| 375 | 20250414 | 130200 | 643755075 | 32800 | 32700 | 32800 | 32700 | 104 |
| 376 | 20250414 | 130100 | 640353875 | 32700 | 32700 | 32700 | 32700 | 0 |
| 377 | 20250414 | 130000 | 640353875 | 32700 | 32700 | 32800 | 32700 | 110 |
| 378 | 20250414 | 125900 | 636750075 | 32750 | 32750 | 32750 | 32750 | 28 |
| 379 | 20250414 | 125800 | 635833075 | 32750 | 32750 | 32750 | 32750 | 0 |
| 380 | 20250414 | 125700 | 635833075 | 32750 | 32750 | 32750 | 32700 | 37 |
| 381 | 20250414 | 125600 | 634621475 | 32800 | 32800 | 32800 | 32800 | 2 |
| 382 | 20250414 | 125500 | 634555875 | 32800 | 32700 | 32800 | 32700 | 76 |
| 383 | 20250414 | 125400 | 632065575 | 32700 | 32650 | 32700 | 32650 | 4 |
| 384 | 20250414 | 125300 | 631934925 | 32650 | 32700 | 32700 | 32650 | 51 |
| 385 | 20250414 | 125200 | 630268725 | 32700 | 32700 | 32700 | 32700 | 0 |
| 386 | 20250414 | 125100 | 630268725 | 32700 | 32700 | 32700 | 32650 | 31 |
| 387 | 20250414 | 125000 | 629255125 | 32800 | 32750 | 32800 | 32750 | 96 |
| 388 | 20250414 | 124900 | 626108775 | 32750 | 32750 | 32750 | 32750 | 1 |
| 389 | 20250414 | 124800 | 626076025 | 32650 | 32650 | 32650 | 32650 | 3 |
| 390 | 20250414 | 124700 | 625978075 | 32700 | 32750 | 32800 | 32700 | 37 |
| 391 | 20250414 | 124600 | 624766925 | 32800 | 32800 | 32800 | 32800 | 0 |
| 392 | 20250414 | 124500 | 624766925 | 32800 | 32700 | 32800 | 32650 | 127 |
| 393 | 20250414 | 124400 | 620609225 | 32700 | 32750 | 32750 | 32700 | 41 |
| 394 | 20250414 | 124300 | 619268125 | 32750 | 32750 | 32750 | 32750 | 10 |
| 395 | 20250414 | 124200 | 618940625 | 32750 | 32750 | 32750 | 32750 | 6 |
| 396 | 20250414 | 124100 | 618744125 | 32750 | 32750 | 32750 | 32650 | 30 |
| 397 | 20250414 | 124000 | 617761925 | 32800 | 32700 | 32800 | 32700 | 75 |
| 398 | 20250414 | 123900 | 615304475 | 32700 | 32700 | 32700 | 32700 | 0 |
| 399 | 20250414 | 123800 | 615304475 | 32700 | 32700 | 32700 | 32650 | 52 |
| 400 | 20250414 | 123700 | 613605625 | 32650 | 32650 | 32650 | 32650 | 0 |
| 401 | 20250414 | 123600 | 613605625 | 32650 | 32700 | 32700 | 32650 | 33 |
| 402 | 20250414 | 123500 | 612527025 | 32750 | 32700 | 32800 | 32650 | 79 |
| 403 | 20250414 | 123400 | 609938975 | 32650 | 32650 | 32650 | 32650 | 27 |
| 404 | 20250414 | 123300 | 609057425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 405 | 20250414 | 123200 | 609057425 | 32650 | 32700 | 32700 | 32650 | 10 |
| 406 | 20250414 | 123100 | 608730775 | 32700 | 32700 | 32700 | 32700 | 20 |
| 407 | 20250414 | 123000 | 608076775 | 32700 | 32700 | 32700 | 32700 | 76 |
| 408 | 20250414 | 122900 | 605591575 | 32650 | 32650 | 32650 | 32650 | 35 |
| 409 | 20250414 | 122800 | 604448825 | 32650 | 32650 | 32650 | 32650 | 5 |
| 410 | 20250414 | 122700 | 604285575 | 32650 | 32650 | 32650 | 32650 | 8 |
| 411 | 20250414 | 122600 | 604024375 | 32650 | 32650 | 32650 | 32650 | 22 |
| 412 | 20250414 | 122500 | 603306075 | 32650 | 32650 | 32700 | 32650 | 80 |
| 413 | 20250414 | 122400 | 600690425 | 32650 | 32650 | 32650 | 32650 | 0 |
| 414 | 20250414 | 122300 | 600690425 | 32650 | 32650 | 32650 | 32650 | 28 |
| 415 | 20250414 | 122200 | 599776225 | 32600 | 32600 | 32600 | 32600 | 3 |
| 416 | 20250414 | 122100 | 599678425 | 32700 | 32650 | 32700 | 32650 | 20 |
| 417 | 20250414 | 122000 | 599025375 | 32650 | 32700 | 32700 | 32650 | 87 |
| 418 | 20250414 | 121900 | 596181025 | 32650 | 32650 | 32650 | 32650 | 3 |
| 419 | 20250414 | 121800 | 596083075 | 32700 | 32650 | 32700 | 32650 | 38 |
| 420 | 20250414 | 121700 | 594842325 | 32650 | 32650 | 32650 | 32650 | 3 |
| 421 | 20250414 | 121600 | 594744375 | 32600 | 32650 | 32750 | 32600 | 87 |
| 422 | 20250414 | 121500 | 591903725 | 32650 | 32650 | 32650 | 32650 | 78 |
| 423 | 20250414 | 121400 | 589357025 | 32650 | 32600 | 32650 | 32600 | 52 |
| 424 | 20250414 | 121300 | 587660775 | 32600 | 32650 | 32700 | 32600 | 573 |
| 425 | 20250414 | 121200 | 568952725 | 32700 | 32700 | 32700 | 32700 | 21 |
| 426 | 20250414 | 121100 | 568266025 | 32750 | 32650 | 32750 | 32650 | 5 |
| 427 | 20250414 | 121000 | 568102575 | 32750 | 32650 | 32750 | 32650 | 97 |
| 428 | 20250414 | 120900 | 564927575 | 32650 | 32650 | 32650 | 32650 | 32 |
| 429 | 20250414 | 120800 | 563882775 | 32700 | 32700 | 32700 | 32700 | 19 |
| 430 | 20250414 | 120700 | 563261475 | 32650 | 32650 | 32650 | 32650 | 0 |
| 431 | 20250414 | 120600 | 563261475 | 32650 | 32650 | 32650 | 32650 | 3 |
| 432 | 20250414 | 120500 | 563163525 | 32700 | 32650 | 32700 | 32650 | 91 |
| 433 | 20250414 | 120400 | 560189375 | 32650 | 32650 | 32650 | 32650 | 0 |
| 434 | 20250414 | 120300 | 560189375 | 32650 | 32600 | 32650 | 32600 | 8 |
| 435 | 20250414 | 120200 | 559928275 | 32650 | 32650 | 32650 | 32650 | 25 |
| 436 | 20250414 | 120100 | 559112025 | 32600 | 32600 | 32600 | 32600 | 0 |
| 437 | 20250414 | 120000 | 559112025 | 32600 | 32700 | 32700 | 32600 | 81 |
| 438 | 20250414 | 115900 | 556463625 | 32650 | 32600 | 32650 | 32600 | 50 |
| 439 | 20250414 | 115800 | 554832675 | 32600 | 32600 | 32600 | 32600 | 0 |
| 440 | 20250414 | 115700 | 554832675 | 32600 | 32650 | 32650 | 32600 | 23 |
| 441 | 20250414 | 115600 | 554081875 | 32600 | 32600 | 32600 | 32600 | 6 |
| 442 | 20250414 | 115500 | 553886275 | 32700 | 32650 | 32700 | 32650 | 396 |
| 443 | 20250414 | 115400 | 540938525 | 32650 | 32650 | 32650 | 32650 | 23 |
| 444 | 20250414 | 115300 | 540187575 | 32600 | 32600 | 32600 | 32600 | 0 |
| 445 | 20250414 | 115200 | 540187575 | 32600 | 32700 | 32700 | 32600 | 35 |
| 446 | 20250414 | 115100 | 539044575 | 32700 | 32700 | 32700 | 32700 | 3 |
| 447 | 20250414 | 115000 | 538946475 | 32750 | 32700 | 32750 | 32700 | 97 |
| 448 | 20250414 | 114900 | 535772175 | 32750 | 32750 | 32750 | 32750 | 0 |
| 449 | 20250414 | 114800 | 535772175 | 32750 | 32750 | 32750 | 32750 | 1 |
| 450 | 20250414 | 114700 | 535739425 | 32600 | 32600 | 32600 | 32600 | 5 |
| 451 | 20250414 | 114600 | 535576425 | 32600 | 32700 | 32700 | 32600 | 50 |
| 452 | 20250414 | 114500 | 533944425 | 32750 | 32650 | 32750 | 32650 | 92 |
| 453 | 20250414 | 114400 | 530934775 | 32550 | 32550 | 32550 | 32550 | 3 |
| 454 | 20250414 | 114300 | 530837125 | 32550 | 32600 | 32650 | 32550 | 179 |
| 455 | 20250414 | 114200 | 525001925 | 32500 | 32500 | 32500 | 32500 | 0 |
| 456 | 20250414 | 114100 | 525001925 | 32500 | 32500 | 32500 | 32500 | 2 |
| 457 | 20250414 | 114000 | 524936925 | 32550 | 32600 | 32600 | 32550 | 188 |
| 458 | 20250414 | 113900 | 518809675 | 32550 | 32550 | 32550 | 32550 | 0 |
| 459 | 20250414 | 113800 | 518809675 | 32550 | 32550 | 32550 | 32550 | 3 |
| 460 | 20250414 | 113700 | 518712025 | 32600 | 32550 | 32600 | 32500 | 32 |
| 461 | 20250414 | 113600 | 517670825 | 32600 | 32600 | 32600 | 32600 | 0 |
| 462 | 20250414 | 113500 | 517670825 | 32600 | 32500 | 32600 | 32450 | 96 |
| 463 | 20250414 | 113400 | 514544475 | 32500 | 32550 | 32550 | 32500 | 30 |
| 464 | 20250414 | 113300 | 513569225 | 32600 | 32600 | 32600 | 32600 | 19 |
| 465 | 20250414 | 113200 | 512949825 | 32600 | 32600 | 32600 | 32550 | 284 |
| 466 | 20250414 | 113100 | 503702275 | 32650 | 32700 | 32700 | 32650 | 34 |
| 467 | 20250414 | 113000 | 502590975 | 32750 | 32700 | 32750 | 32700 | 81 |
| 468 | 20250414 | 112900 | 499938925 | 32650 | 32650 | 32650 | 32650 | 13 |
| 469 | 20250414 | 112800 | 499514475 | 32600 | 32600 | 32600 | 32600 | 34 |
| 470 | 20250414 | 112700 | 498406075 | 32600 | 32600 | 32600 | 32600 | 34 |
| 471 | 20250414 | 112600 | 497297675 | 32500 | 32500 | 32500 | 32500 | 0 |
| 472 | 20250414 | 112500 | 497297675 | 32500 | 32625 | 32750 | 32500 | 103 |
| 473 | 20250414 | 112400 | 493933550 | 32650 | 32600 | 32650 | 32600 | 20 |
| 474 | 20250414 | 112300 | 493281300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 475 | 20250414 | 112200 | 493281300 | 32600 | 32550 | 32600 | 32550 | 22 |
| 476 | 20250414 | 112100 | 492564250 | 32700 | 32700 | 32700 | 32700 | 0 |
| 477 | 20250414 | 112000 | 492564250 | 32700 | 32550 | 32700 | 32550 | 98 |
| 478 | 20250414 | 111900 | 489371750 | 32500 | 32550 | 32550 | 32500 | 33 |
| 479 | 20250414 | 111800 | 488298750 | 32550 | 32550 | 32550 | 32550 | 12 |
| 480 | 20250414 | 111700 | 487908150 | 32600 | 32600 | 32600 | 32600 | 0 |
| 481 | 20250414 | 111600 | 487908150 | 32600 | 32550 | 32600 | 32550 | 22 |
| 482 | 20250414 | 111500 | 487191100 | 32700 | 32550 | 32700 | 32550 | 77 |
| 483 | 20250414 | 111400 | 484676150 | 32550 | 32550 | 32550 | 32550 | 19 |
| 484 | 20250414 | 111300 | 484057700 | 32550 | 32550 | 32550 | 32550 | 10 |
| 485 | 20250414 | 111200 | 483732200 | 32550 | 32600 | 32700 | 32550 | 3 |
| 486 | 20250414 | 111100 | 483634350 | 32600 | 32600 | 32600 | 32600 | 21 |
| 487 | 20250414 | 111000 | 482949750 | 32600 | 32550 | 32600 | 32550 | 92 |
| 488 | 20250414 | 110900 | 479953600 | 32550 | 32550 | 32550 | 32550 | 8 |
| 489 | 20250414 | 110800 | 479693200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 490 | 20250414 | 110700 | 479693200 | 32500 | 32500 | 32500 | 32500 | 30 |
| 491 | 20250414 | 110600 | 478718200 | 32450 | 32450 | 32450 | 32450 | 3 |
| 492 | 20250414 | 110500 | 478620850 | 32450 | 32450 | 32600 | 32450 | 160 |
| 493 | 20250414 | 110400 | 473419950 | 32500 | 32500 | 32500 | 32500 | 19 |
| 494 | 20250414 | 110300 | 472802450 | 32500 | 32500 | 32500 | 32500 | 3 |
| 495 | 20250414 | 110200 | 472704950 | 32500 | 32500 | 32500 | 32500 | 8 |
| 496 | 20250414 | 110100 | 472444950 | 32500 | 32550 | 32550 | 32500 | 31 |
| 497 | 20250414 | 110000 | 471436450 | 32550 | 32550 | 32650 | 32550 | 81 |
| 498 | 20250414 | 105900 | 468799300 | 32500 | 32500 | 32500 | 32500 | 1 |
| 499 | 20250414 | 105800 | 468766800 | 32550 | 32500 | 32550 | 32500 | 49 |
| 500 | 20250414 | 105700 | 467173350 | 32500 | 32500 | 32500 | 32500 | 2 |
| 501 | 20250414 | 105600 | 467108350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 502 | 20250414 | 105500 | 467108350 | 32550 | 32500 | 32550 | 32500 | 76 |
| 503 | 20250414 | 105400 | 464635700 | 32500 | 32500 | 32550 | 32500 | 33 |
| 504 | 20250414 | 105300 | 463562200 | 32500 | 32500 | 32500 | 32500 | 0 |
| 505 | 20250414 | 105200 | 463562200 | 32500 | 32500 | 32500 | 32500 | 21 |
| 506 | 20250414 | 105100 | 462879700 | 32500 | 32500 | 32500 | 32500 | 10 |
| 507 | 20250414 | 105000 | 462554700 | 32500 | 32500 | 32500 | 32500 | 115 |
| 508 | 20250414 | 104900 | 458817200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 509 | 20250414 | 104800 | 458817200 | 32450 | 32500 | 32500 | 32450 | 51 |
| 510 | 20250414 | 104700 | 457161200 | 32450 | 32450 | 32450 | 32450 | 119 |
| 511 | 20250414 | 104600 | 453299650 | 32450 | 32500 | 32500 | 32450 | 20 |
| 512 | 20250414 | 104500 | 452649700 | 32450 | 32500 | 32500 | 32450 | 185 |
| 513 | 20250414 | 104400 | 446642600 | 32450 | 32500 | 32500 | 32450 | 7 |
| 514 | 20250414 | 104300 | 446415250 | 32450 | 32500 | 32500 | 32450 | 21 |
| 515 | 20250414 | 104200 | 445732800 | 32450 | 32500 | 32500 | 32450 | 132 |
| 516 | 20250414 | 104100 | 441444400 | 32500 | 32450 | 32500 | 32450 | 22 |
| 517 | 20250414 | 104000 | 440729550 | 32500 | 32500 | 32500 | 32500 | 86 |
| 518 | 20250414 | 103900 | 437934550 | 32500 | 32550 | 32550 | 32500 | 32 |
| 519 | 20250414 | 103800 | 436893600 | 32500 | 32500 | 32500 | 32500 | 3 |
| 520 | 20250414 | 103700 | 436796100 | 32500 | 32500 | 32500 | 32500 | 26 |
| 521 | 20250414 | 103600 | 435951100 | 32500 | 32500 | 32500 | 32500 | 5 |
| 522 | 20250414 | 103500 | 435788600 | 32550 | 32450 | 32600 | 32450 | 105 |
| 523 | 20250414 | 103400 | 432370000 | 32550 | 32550 | 32550 | 32550 | 1 |
| 524 | 20250414 | 103300 | 432337450 | 32500 | 32550 | 32550 | 32500 | 177 |
| 525 | 20250414 | 103200 | 426584000 | 32500 | 32500 | 32500 | 32500 | 0 |
| 526 | 20250414 | 103100 | 426584000 | 32500 | 32500 | 32500 | 32500 | 13 |
| 527 | 20250414 | 103000 | 426161500 | 32550 | 32500 | 32600 | 32500 | 186 |
| 528 | 20250414 | 102900 | 420109200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 529 | 20250414 | 102800 | 420109200 | 32550 | 32500 | 32550 | 32500 | 23 |
| 530 | 20250414 | 102700 | 419360750 | 32500 | 32550 | 32550 | 32500 | 34 |
| 531 | 20250414 | 102600 | 418255600 | 32600 | 32600 | 32600 | 32600 | 19 |
| 532 | 20250414 | 102500 | 417636200 | 32550 | 32600 | 32650 | 32550 | 80 |
| 533 | 20250414 | 102400 | 415026200 | 32550 | 32600 | 32600 | 32550 | 72 |
| 534 | 20250414 | 102300 | 412681600 | 32550 | 32550 | 32550 | 32550 | 8 |
| 535 | 20250414 | 102200 | 412421200 | 32550 | 32600 | 32600 | 32550 | 62 |
| 536 | 20250414 | 102100 | 410400350 | 32650 | 32650 | 32650 | 32650 | 0 |
| 537 | 20250414 | 102000 | 410400350 | 32650 | 32550 | 32650 | 32550 | 105 |
| 538 | 20250414 | 101900 | 406977800 | 32500 | 32500 | 32500 | 32500 | 3 |
| 539 | 20250414 | 101800 | 406880300 | 32500 | 32500 | 32500 | 32500 | 34 |
| 540 | 20250414 | 101700 | 405775300 | 32550 | 32550 | 32550 | 32550 | 22 |
| 541 | 20250414 | 101600 | 405059200 | 32500 | 32500 | 32500 | 32500 | 15 |
| 542 | 20250414 | 101500 | 404571700 | 32550 | 32600 | 32700 | 32550 | 247 |
| 543 | 20250414 | 101400 | 396525200 | 32600 | 32550 | 32600 | 32550 | 25 |
| 544 | 20250414 | 101300 | 395711350 | 32500 | 32550 | 32550 | 32500 | 191 |
| 545 | 20250414 | 101200 | 389502150 | 32650 | 32700 | 32750 | 32600 | 39 |
| 546 | 20250414 | 101100 | 388229950 | 32750 | 32700 | 32800 | 32650 | 51 |
| 547 | 20250414 | 101000 | 386562850 | 32750 | 32650 | 32750 | 32650 | 90 |
| 548 | 20250414 | 100900 | 383621450 | 32600 | 32700 | 32700 | 32600 | 60 |
| 549 | 20250414 | 100800 | 381663250 | 32800 | 32700 | 32800 | 32700 | 177 |
| 550 | 20250414 | 100700 | 375875250 | 32800 | 32700 | 32800 | 32700 | 70 |
| 551 | 20250414 | 100600 | 373581800 | 32800 | 32900 | 32900 | 32700 | 181 |
| 552 | 20250414 | 100500 | 367644950 | 32900 | 32850 | 32900 | 32800 | 236 |
| 553 | 20250414 | 100400 | 359891400 | 32850 | 32850 | 32850 | 32800 | 118 |
| 554 | 20250414 | 100300 | 356015150 | 32850 | 32850 | 32900 | 32750 | 135 |
| 555 | 20250414 | 100200 | 351581900 | 32800 | 32900 | 32900 | 32800 | 123 |
| 556 | 20250414 | 100100 | 347537500 | 32900 | 32800 | 32900 | 32800 | 153 |
| 557 | 20250414 | 100000 | 342511550 | 32750 | 32850 | 32850 | 32650 | 230 |
| 558 | 20250414 | 095900 | 334964700 | 32850 | 32850 | 32850 | 32850 | 100 |
| 559 | 20250414 | 095800 | 331679700 | 32850 | 32850 | 32850 | 32750 | 122 |
| 560 | 20250414 | 095700 | 327674100 | 32850 | 32750 | 32850 | 32750 | 101 |
| 561 | 20250414 | 095600 | 324362200 | 32800 | 32800 | 32850 | 32800 | 119 |
| 562 | 20250414 | 095500 | 320457000 | 32700 | 32750 | 32850 | 32700 | 213 |
| 563 | 20250414 | 095400 | 313476400 | 32800 | 32750 | 32800 | 32650 | 129 |
| 564 | 20250414 | 095300 | 309248700 | 32800 | 32850 | 32850 | 32700 | 376 |
| 565 | 20250414 | 095200 | 296942050 | 32850 | 32800 | 32850 | 32750 | 106 |
| 566 | 20250414 | 095100 | 293463350 | 32800 | 32750 | 32800 | 32750 | 97 |
| 567 | 20250414 | 095000 | 290283300 | 32800 | 32800 | 32850 | 32800 | 194 |
| 568 | 20250414 | 094900 | 283919700 | 32750 | 32750 | 32750 | 32750 | 98 |
| 569 | 20250414 | 094800 | 280710200 | 32800 | 32650 | 32800 | 32650 | 101 |
| 570 | 20250414 | 094700 | 277400350 | 32650 | 32650 | 32750 | 32600 | 121 |
| 571 | 20250414 | 094600 | 273441950 | 32700 | 32600 | 32700 | 32600 | 221 |
| 572 | 20250414 | 094500 | 266235400 | 32600 | 32600 | 32600 | 32600 | 198 |
| 573 | 20250414 | 094400 | 259780600 | 32600 | 32600 | 32600 | 32600 | 135 |
| 574 | 20250414 | 094300 | 255379600 | 32700 | 32700 | 32700 | 32600 | 23 |
| 575 | 20250414 | 094200 | 254627650 | 32650 | 32650 | 32650 | 32650 | 1 |
| 576 | 20250414 | 094100 | 254595000 | 32600 | 32650 | 32700 | 32550 | 58 |
| 577 | 20250414 | 094000 | 252701400 | 32650 | 32700 | 32800 | 32650 | 113 |
| 578 | 20250414 | 093900 | 249004250 | 32650 | 32600 | 32700 | 32550 | 192 |
| 579 | 20250414 | 093800 | 242740700 | 32650 | 32700 | 32750 | 32550 | 1017 |
| 580 | 20250414 | 093700 | 209581150 | 32750 | 32700 | 32750 | 32700 | 107 |
| 581 | 20250414 | 093600 | 206081200 | 32650 | 32700 | 32700 | 32650 | 284 |
| 582 | 20250414 | 093500 | 196808400 | 32700 | 32750 | 32750 | 32700 | 379 |
| 583 | 20250414 | 093400 | 184411250 | 32750 | 32750 | 32750 | 32750 | 20 |
| 584 | 20250414 | 093300 | 183756250 | 32750 | 32750 | 32750 | 32750 | 21 |
| 585 | 20250414 | 093200 | 183068500 | 32750 | 32750 | 32750 | 32750 | 20 |
| 586 | 20250414 | 093100 | 182413500 | 32750 | 32750 | 32750 | 32750 | 0 |
| 587 | 20250414 | 093000 | 182413500 | 32750 | 32700 | 32750 | 32700 | 384 |
| 588 | 20250414 | 092900 | 169855400 | 32750 | 32750 | 32750 | 32750 | 1 |
| 589 | 20250414 | 092800 | 169822650 | 32650 | 32700 | 32750 | 32650 | 44 |
| 590 | 20250414 | 092700 | 168384700 | 32800 | 32700 | 32800 | 32700 | 109 |
| 591 | 20250414 | 092600 | 164814950 | 32700 | 32750 | 32900 | 32700 | 22 |
| 592 | 20250414 | 092500 | 164094350 | 32750 | 32750 | 32850 | 32700 | 513 |
| 593 | 20250414 | 092400 | 147296800 | 32800 | 32800 | 32800 | 32750 | 408 |
| 594 | 20250414 | 092300 | 133934550 | 32750 | 32750 | 33000 | 32600 | 408 |
| 595 | 20250414 | 092200 | 120510700 | 32750 | 32700 | 32900 | 32650 | 353 |
| 596 | 20250414 | 092100 | 108957800 | 32700 | 32700 | 32850 | 32650 | 1289 |
| 597 | 20250414 | 092000 | 66657650 | 32600 | 32700 | 32750 | 32600 | 315 |
| 598 | 20250414 | 091900 | 56380150 | 32650 | 32650 | 32850 | 32550 | 401 |
| 599 | 20250414 | 091800 | 43249300 | 32600 | 32550 | 32600 | 32550 | 168 |
| 600 | 20250414 | 091700 | 37777500 | 32550 | 32550 | 32600 | 32450 | 123 |
| 601 | 20250414 | 091600 | 33775700 | 32600 | 32550 | 32600 | 32550 | 175 |
| 602 | 20250414 | 091500 | 28070900 | 32550 | 32600 | 32600 | 32500 | 130 |
| 603 | 20250414 | 091400 | 23838850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 604 | 20250414 | 091300 | 23838850 | 32600 | 32600 | 32600 | 32600 | 0 |
| 605 | 20250414 | 091200 | 23838850 | 32600 | 32550 | 32600 | 32550 | 152 |
| 606 | 20250414 | 091100 | 18886250 | 32600 | 32600 | 32600 | 32600 | 1 |
| 607 | 20250414 | 091000 | 18853650 | 32500 | 32500 | 32600 | 32500 | 85 |
| 608 | 20250414 | 090900 | 16086250 | 32550 | 32550 | 32550 | 32550 | 0 |
| 609 | 20250414 | 090800 | 16086250 | 32550 | 32550 | 32550 | 32550 | 2 |
| 610 | 20250414 | 090700 | 16021150 | 32650 | 32650 | 32650 | 32650 | 1 |
| 611 | 20250414 | 090600 | 15988500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 612 | 20250414 | 090500 | 15988500 | 32650 | 32500 | 32700 | 32500 | 294 |
| 613 | 20250414 | 090400 | 6420550 | 32500 | 32500 | 32500 | 32500 | 20 |
| 614 | 20250414 | 090300 | 5770550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 615 | 20250414 | 090200 | 5770550 | 32500 | 32500 | 32500 | 32500 | 0 |
| 616 | 20250414 | 090100 | 5770550 | 32500 | 32500 | 32500 | 32500 | 59 |
| 617 | 20250414 | 090000 | 3853050 | 32500 | 32550 | 32800 | 32500 | 118 |