33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 193500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 475 |
| 3 | 20250415 | 193400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20250415 | 193300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20250415 | 193200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20250415 | 193100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20250415 | 193000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20250415 | 192900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20250415 | 192800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20250415 | 192700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20250415 | 192600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20250415 | 192500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20250415 | 192400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20250415 | 192300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20250415 | 192200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20250415 | 192100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20250415 | 192000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20250415 | 191900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20250415 | 191800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20250415 | 191700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20250415 | 191600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20250415 | 191500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20250415 | 191400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20250415 | 191300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20250415 | 191200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20250415 | 191100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20250415 | 191000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20250415 | 190900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20250415 | 190800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20250415 | 190700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20250415 | 190600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20250415 | 190500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 475 |
| 33 | 20250415 | 190400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20250415 | 190300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20250415 | 190200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20250415 | 190100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20250415 | 190000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20250415 | 185900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20250415 | 185800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20250415 | 185700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20250415 | 185600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20250415 | 185500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20250415 | 185400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20250415 | 185300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20250415 | 185200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20250415 | 185100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20250415 | 185000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20250415 | 184900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20250415 | 184800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20250415 | 184700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20250415 | 184600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20250415 | 184500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20250415 | 184400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20250415 | 184300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20250415 | 184200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20250415 | 184100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20250415 | 184000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20250415 | 183900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20250415 | 183800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20250415 | 183700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20250415 | 183600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20250415 | 183500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 475 |
| 63 | 20250415 | 183400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20250415 | 183300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20250415 | 183200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20250415 | 183100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20250415 | 183000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20250415 | 182900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20250415 | 182800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20250415 | 182700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20250415 | 182600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20250415 | 182500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20250415 | 182400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20250415 | 182300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20250415 | 182200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20250415 | 182100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20250415 | 182000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20250415 | 181900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20250415 | 181800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20250415 | 181700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20250415 | 181600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20250415 | 181500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20250415 | 181400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20250415 | 181300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20250415 | 181200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20250415 | 181100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20250415 | 181000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20250415 | 180900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20250415 | 180800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20250415 | 180700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20250415 | 180600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20250415 | 180500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 475 |
| 93 | 20250415 | 180400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20250415 | 180300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20250415 | 180200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20250415 | 180100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20250415 | 180000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20250415 | 175900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20250415 | 175800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20250415 | 175700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20250415 | 175600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20250415 | 175500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20250415 | 175400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20250415 | 175300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20250415 | 175200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20250415 | 175100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20250415 | 175000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20250415 | 174900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20250415 | 174800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20250415 | 174700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20250415 | 174600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20250415 | 174500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20250415 | 174400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20250415 | 174300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20250415 | 174200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20250415 | 174100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20250415 | 174000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20250415 | 173900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20250415 | 173800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20250415 | 173700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20250415 | 173600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20250415 | 173500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 475 |
| 123 | 20250415 | 173400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20250415 | 173300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20250415 | 173200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20250415 | 173100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20250415 | 173000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20250415 | 172900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20250415 | 172800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20250415 | 172700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20250415 | 172600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20250415 | 172500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20250415 | 172400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20250415 | 172300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20250415 | 172200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20250415 | 172100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20250415 | 172000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20250415 | 171900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20250415 | 171800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20250415 | 171700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20250415 | 171600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20250415 | 171500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20250415 | 171400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20250415 | 171300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20250415 | 171200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20250415 | 171100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20250415 | 171000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20250415 | 170900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20250415 | 170800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20250415 | 170700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20250415 | 170600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20250415 | 170500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 475 |
| 153 | 20250415 | 170400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20250415 | 170300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20250415 | 170200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20250415 | 170100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20250415 | 170000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20250415 | 165900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20250415 | 165800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20250415 | 165700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20250415 | 165600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20250415 | 165500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20250415 | 165400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20250415 | 165300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20250415 | 165200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20250415 | 165100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20250415 | 165000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20250415 | 164900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20250415 | 164800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20250415 | 164700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20250415 | 164600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20250415 | 164500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20250415 | 164400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20250415 | 164300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20250415 | 164200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20250415 | 164100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20250415 | 164000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20250415 | 163900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20250415 | 163800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20250415 | 163700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20250415 | 163600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20250415 | 163500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 475 |
| 183 | 20250415 | 163400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20250415 | 163300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20250415 | 163200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20250415 | 163100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20250415 | 163000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20250415 | 162900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20250415 | 162800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20250415 | 162700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20250415 | 162600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20250415 | 162500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20250415 | 162400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20250415 | 162300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20250415 | 162200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20250415 | 162100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20250415 | 162000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20250415 | 161900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20250415 | 161800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20250415 | 161700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20250415 | 161600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20250415 | 161500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20250415 | 161400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20250415 | 161300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 205 | 20250415 | 161200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 206 | 20250415 | 161100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 207 | 20250415 | 161000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 208 | 20250415 | 160900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 209 | 20250415 | 160800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 210 | 20250415 | 160700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 211 | 20250415 | 160600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 212 | 20250415 | 160500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 475 |
| 213 | 20250415 | 160400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 214 | 20250415 | 160300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 215 | 20250415 | 160200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 216 | 20250415 | 160100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 217 | 20250415 | 160000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 218 | 20250415 | 155900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 219 | 20250415 | 155800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20250415 | 155700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 221 | 20250415 | 155600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 222 | 20250415 | 155500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 223 | 20250415 | 155400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 224 | 20250415 | 155300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 225 | 20250415 | 155200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 226 | 20250415 | 155100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 227 | 20250415 | 155000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 228 | 20250415 | 154900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 229 | 20250415 | 154800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 230 | 20250415 | 154700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 231 | 20250415 | 154600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 232 | 20250415 | 154500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 233 | 20250415 | 154400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 234 | 20250415 | 154300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 235 | 20250415 | 154200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 236 | 20250415 | 154100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 237 | 20250415 | 154000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 238 | 20250415 | 153900 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 239 | 20250415 | 153800 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 240 | 20250415 | 153700 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 241 | 20250415 | 153600 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 242 | 20250415 | 153500 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 475 |
| 243 | 20250415 | 153400 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 244 | 20250415 | 153300 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 245 | 20250415 | 153200 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 246 | 20250415 | 153100 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 0 |
| 247 | 20250415 | 153000 | 1744899975 | 39400 | 39400 | 39400 | 39400 | 475 |
| 248 | 20250415 | 152900 | 1726184975 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20250415 | 152800 | 1726184975 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20250415 | 152700 | 1726184975 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20250415 | 152600 | 1726184975 | 39700 | 39700 | 39700 | 39700 | 0 |
| 252 | 20250415 | 152500 | 1726184975 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20250415 | 152400 | 1726184975 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20250415 | 152300 | 1726184975 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20250415 | 152200 | 1726184975 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20250415 | 152100 | 1726184975 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20250415 | 152000 | 1726184975 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20250415 | 151900 | 1726184975 | 39700 | 39500 | 39700 | 39500 | 44 |
| 259 | 20250415 | 151800 | 1724446025 | 39500 | 39550 | 39650 | 39500 | 47 |
| 260 | 20250415 | 151700 | 1722588175 | 39550 | 39700 | 39700 | 39500 | 147 |
| 261 | 20250415 | 151600 | 1716759400 | 39650 | 39650 | 39750 | 39600 | 238 |
| 262 | 20250415 | 151500 | 1707314550 | 39700 | 39650 | 39750 | 39550 | 256 |
| 263 | 20250415 | 151400 | 1697156950 | 39700 | 39650 | 39750 | 39600 | 242 |
| 264 | 20250415 | 151300 | 1687554850 | 39650 | 39600 | 39700 | 39550 | 260 |
| 265 | 20250415 | 151200 | 1677248300 | 39600 | 39600 | 39750 | 39600 | 205 |
| 266 | 20250415 | 151100 | 1669116250 | 39700 | 39550 | 39700 | 39550 | 271 |
| 267 | 20250415 | 151000 | 1658378650 | 39600 | 39650 | 39750 | 39550 | 331 |
| 268 | 20250415 | 150900 | 1645251500 | 39700 | 39650 | 39700 | 39600 | 299 |
| 269 | 20250415 | 150800 | 1633396100 | 39650 | 39650 | 39750 | 39600 | 332 |
| 270 | 20250415 | 150700 | 1620229800 | 39650 | 39650 | 39750 | 39550 | 460 |
| 271 | 20250415 | 150600 | 1602002600 | 39600 | 39600 | 39750 | 39550 | 251 |
| 272 | 20250415 | 150500 | 1592059650 | 39600 | 39600 | 39800 | 39550 | 278 |
| 273 | 20250415 | 150400 | 1581034250 | 39650 | 39650 | 39650 | 39600 | 307 |
| 274 | 20250415 | 150300 | 1568864000 | 39650 | 39600 | 39700 | 39600 | 274 |
| 275 | 20250415 | 150200 | 1557999650 | 39650 | 39650 | 39700 | 39600 | 378 |
| 276 | 20250415 | 150100 | 1543012100 | 39650 | 39750 | 39800 | 39650 | 312 |
| 277 | 20250415 | 150000 | 1530614600 | 39700 | 39700 | 39750 | 39700 | 244 |
| 278 | 20250415 | 145900 | 1520917700 | 39750 | 39750 | 39800 | 39750 | 226 |
| 279 | 20250415 | 145800 | 1511929250 | 39700 | 39700 | 39800 | 39700 | 273 |
| 280 | 20250415 | 145700 | 1501079750 | 39750 | 39700 | 39850 | 39700 | 284 |
| 281 | 20250415 | 145600 | 1489788450 | 39750 | 39750 | 39800 | 39700 | 254 |
| 282 | 20250415 | 145500 | 1479689950 | 39750 | 39700 | 39800 | 39700 | 286 |
| 283 | 20250415 | 145400 | 1468323900 | 39700 | 39750 | 39800 | 39700 | 276 |
| 284 | 20250415 | 145300 | 1457356650 | 39750 | 39750 | 39750 | 39700 | 375 |
| 285 | 20250415 | 145200 | 1442458950 | 39750 | 39700 | 39800 | 39650 | 480 |
| 286 | 20250415 | 145100 | 1423389400 | 39800 | 39700 | 39800 | 39700 | 271 |
| 287 | 20250415 | 145000 | 1412619250 | 39750 | 39700 | 39750 | 39650 | 291 |
| 288 | 20250415 | 144900 | 1401058550 | 39700 | 39650 | 39750 | 39650 | 318 |
| 289 | 20250415 | 144800 | 1388434950 | 39700 | 39750 | 39800 | 39600 | 316 |
| 290 | 20250415 | 144700 | 1375887650 | 39700 | 39700 | 39800 | 39650 | 289 |
| 291 | 20250415 | 144600 | 1364409150 | 39700 | 39650 | 39750 | 39650 | 258 |
| 292 | 20250415 | 144500 | 1354164850 | 39700 | 39750 | 39750 | 39650 | 298 |
| 293 | 20250415 | 144400 | 1342339650 | 39700 | 39700 | 39700 | 39600 | 349 |
| 294 | 20250415 | 144300 | 1328499250 | 39700 | 39700 | 39800 | 39700 | 253 |
| 295 | 20250415 | 144200 | 1318448500 | 39700 | 39650 | 39750 | 39650 | 255 |
| 296 | 20250415 | 144100 | 1308321650 | 39650 | 39750 | 39800 | 39650 | 490 |
| 297 | 20250415 | 144000 | 1288854800 | 39750 | 39800 | 39800 | 39650 | 188 |
| 298 | 20250415 | 143900 | 1281385250 | 39750 | 39750 | 39800 | 39650 | 265 |
| 299 | 20250415 | 143800 | 1270854950 | 39700 | 39700 | 39800 | 39700 | 213 |
| 300 | 20250415 | 143700 | 1262390800 | 39750 | 39700 | 39800 | 39700 | 277 |
| 301 | 20250415 | 143600 | 1251382700 | 39750 | 39700 | 39750 | 39700 | 257 |
| 302 | 20250415 | 143500 | 1241171850 | 39700 | 39650 | 39750 | 39600 | 234 |
| 303 | 20250415 | 143400 | 1231887500 | 39650 | 39700 | 39750 | 39600 | 362 |
| 304 | 20250415 | 143300 | 1217525100 | 39700 | 39700 | 39750 | 39650 | 258 |
| 305 | 20250415 | 143200 | 1207274600 | 39700 | 39700 | 39750 | 39600 | 290 |
| 306 | 20250415 | 143100 | 1195767150 | 39700 | 39650 | 39750 | 39650 | 266 |
| 307 | 20250415 | 143000 | 1185208800 | 39700 | 39700 | 39700 | 39600 | 305 |
| 308 | 20250415 | 142900 | 1173105650 | 39700 | 39600 | 39700 | 39600 | 684 |
| 309 | 20250415 | 142800 | 1145969050 | 39600 | 39650 | 39700 | 39600 | 836 |
| 310 | 20250415 | 142700 | 1112824150 | 39600 | 39550 | 39650 | 39500 | 251 |
| 311 | 20250415 | 142600 | 1102892950 | 39550 | 39450 | 39550 | 39450 | 213 |
| 312 | 20250415 | 142500 | 1094479550 | 39450 | 39450 | 39500 | 39450 | 91 |
| 313 | 20250415 | 142400 | 1090887000 | 39450 | 39400 | 39500 | 39400 | 102 |
| 314 | 20250415 | 142300 | 1086863100 | 39400 | 39400 | 39450 | 39400 | 115 |
| 315 | 20250415 | 142200 | 1082328750 | 39400 | 39400 | 39500 | 39400 | 120 |
| 316 | 20250415 | 142100 | 1077595400 | 39400 | 39450 | 39450 | 39400 | 41 |
| 317 | 20250415 | 142000 | 1075979950 | 39450 | 39400 | 39500 | 39400 | 180 |
| 318 | 20250415 | 141900 | 1068880150 | 39400 | 39350 | 39450 | 39350 | 73 |
| 319 | 20250415 | 141800 | 1066004200 | 39400 | 39400 | 39450 | 39350 | 106 |
| 320 | 20250415 | 141700 | 1061827900 | 39400 | 39400 | 39450 | 39350 | 133 |
| 321 | 20250415 | 141600 | 1056587600 | 39500 | 39400 | 39500 | 39400 | 114 |
| 322 | 20250415 | 141500 | 1052091600 | 39400 | 39400 | 39450 | 39350 | 91 |
| 323 | 20250415 | 141400 | 1048505100 | 39450 | 39450 | 39500 | 39400 | 77 |
| 324 | 20250415 | 141300 | 1045468100 | 39450 | 39400 | 39500 | 39400 | 96 |
| 325 | 20250415 | 141200 | 1041681650 | 39400 | 39450 | 39500 | 39400 | 114 |
| 326 | 20250415 | 141100 | 1037184800 | 39450 | 39400 | 39450 | 39400 | 78 |
| 327 | 20250415 | 141000 | 1034108700 | 39450 | 39450 | 39450 | 39400 | 61 |
| 328 | 20250415 | 140900 | 1031702750 | 39450 | 39450 | 39450 | 39400 | 139 |
| 329 | 20250415 | 140800 | 1026221000 | 39450 | 39450 | 39500 | 39450 | 39 |
| 330 | 20250415 | 140700 | 1024682400 | 39500 | 39400 | 39500 | 39350 | 152 |
| 331 | 20250415 | 140600 | 1018689750 | 39350 | 39400 | 39450 | 39350 | 80 |
| 332 | 20250415 | 140500 | 1015538350 | 39400 | 39450 | 39500 | 39400 | 96 |
| 333 | 20250415 | 140400 | 1011751650 | 39450 | 39450 | 39450 | 39450 | 60 |
| 334 | 20250415 | 140300 | 1009384650 | 39500 | 39450 | 39500 | 39400 | 165 |
| 335 | 20250415 | 140200 | 1002875150 | 39450 | 39450 | 39500 | 39450 | 213 |
| 336 | 20250415 | 140100 | 994470950 | 39450 | 39350 | 39500 | 39350 | 235 |
| 337 | 20250415 | 140000 | 985206400 | 39400 | 39350 | 39400 | 39300 | 134 |
| 338 | 20250415 | 135900 | 979933700 | 39350 | 39350 | 39350 | 39350 | 138 |
| 339 | 20250415 | 135800 | 974503400 | 39350 | 39250 | 39350 | 39250 | 107 |
| 340 | 20250415 | 135700 | 970296900 | 39250 | 39250 | 39300 | 39250 | 79 |
| 341 | 20250415 | 135600 | 967195800 | 39350 | 39250 | 39350 | 39250 | 78 |
| 342 | 20250415 | 135500 | 964132500 | 39250 | 39225 | 39250 | 39225 | 91 |
| 343 | 20250415 | 135400 | 960561275 | 39200 | 39250 | 39250 | 39200 | 61 |
| 344 | 20250415 | 135300 | 958168725 | 39250 | 39200 | 39300 | 39200 | 106 |
| 345 | 20250415 | 135200 | 954007775 | 39200 | 39250 | 39250 | 39200 | 68 |
| 346 | 20250415 | 135100 | 951341625 | 39200 | 39250 | 39250 | 39200 | 80 |
| 347 | 20250415 | 135000 | 948204775 | 39250 | 39300 | 39300 | 39250 | 60 |
| 348 | 20250415 | 134900 | 945849725 | 39250 | 39275 | 39300 | 39250 | 122 |
| 349 | 20250415 | 134800 | 941055750 | 39250 | 39300 | 39300 | 39250 | 65 |
| 350 | 20250415 | 134700 | 938502200 | 39300 | 39300 | 39350 | 39300 | 110 |
| 351 | 20250415 | 134600 | 934175450 | 39300 | 39325 | 39350 | 39300 | 78 |
| 352 | 20250415 | 134500 | 931109425 | 39325 | 39300 | 39325 | 39300 | 48 |
| 353 | 20250415 | 134400 | 929222975 | 39300 | 39400 | 39400 | 39300 | 958 |
| 354 | 20250415 | 134300 | 891504225 | 39400 | 39400 | 39450 | 39400 | 54 |
| 355 | 20250415 | 134200 | 889376575 | 39400 | 39450 | 39450 | 39400 | 65 |
| 356 | 20250415 | 134100 | 886813325 | 39450 | 39450 | 39450 | 39450 | 24 |
| 357 | 20250415 | 134000 | 885866525 | 39400 | 39450 | 39450 | 39400 | 48 |
| 358 | 20250415 | 133900 | 883973175 | 39400 | 39450 | 39450 | 39400 | 114 |
| 359 | 20250415 | 133800 | 879476975 | 39450 | 39400 | 39450 | 39400 | 43 |
| 360 | 20250415 | 133700 | 877780825 | 39400 | 39400 | 39400 | 39400 | 23 |
| 361 | 20250415 | 133600 | 876874625 | 39450 | 39400 | 39450 | 39400 | 22 |
| 362 | 20250415 | 133500 | 876007725 | 39400 | 39450 | 39450 | 39400 | 5 |
| 363 | 20250415 | 133400 | 875810675 | 39400 | 39450 | 39450 | 39400 | 33 |
| 364 | 20250415 | 133300 | 874509025 | 39450 | 39450 | 39450 | 39400 | 55 |
| 365 | 20250415 | 133200 | 872339475 | 39500 | 39450 | 39500 | 39450 | 46 |
| 366 | 20250415 | 133100 | 870523775 | 39450 | 39450 | 39450 | 39450 | 4 |
| 367 | 20250415 | 133000 | 870365975 | 39500 | 39400 | 39500 | 39400 | 162 |
| 368 | 20250415 | 132900 | 863969275 | 39500 | 39450 | 39500 | 39450 | 80 |
| 369 | 20250415 | 132800 | 860811975 | 39450 | 39500 | 39500 | 39450 | 416 |
| 370 | 20250415 | 132700 | 844380425 | 39500 | 39500 | 39500 | 39500 | 37 |
| 371 | 20250415 | 132600 | 842918925 | 39500 | 39500 | 39500 | 39500 | 11 |
| 372 | 20250415 | 132500 | 842484425 | 39550 | 39500 | 39550 | 39500 | 19 |
| 373 | 20250415 | 132400 | 841733225 | 39500 | 39500 | 39500 | 39500 | 32 |
| 374 | 20250415 | 132300 | 840469225 | 39500 | 39500 | 39550 | 39500 | 84 |
| 375 | 20250415 | 132200 | 837149925 | 39450 | 39500 | 39500 | 39450 | 20 |
| 376 | 20250415 | 132100 | 836360125 | 39450 | 39500 | 39500 | 39450 | 97 |
| 377 | 20250415 | 132000 | 832529575 | 39450 | 39400 | 39550 | 39400 | 546 |
| 378 | 20250415 | 131900 | 810961875 | 39400 | 39400 | 39500 | 39400 | 38 |
| 379 | 20250415 | 131800 | 809463375 | 39400 | 39400 | 39400 | 39400 | 19 |
| 380 | 20250415 | 131700 | 808714775 | 39400 | 39450 | 39500 | 39400 | 13 |
| 381 | 20250415 | 131600 | 808202025 | 39500 | 39450 | 39500 | 39400 | 117 |
| 382 | 20250415 | 131500 | 803583625 | 39400 | 39450 | 39450 | 39400 | 119 |
| 383 | 20250415 | 131400 | 798889275 | 39450 | 39350 | 39450 | 39350 | 372 |
| 384 | 20250415 | 131300 | 784244375 | 39350 | 39350 | 39350 | 39350 | 23 |
| 385 | 20250415 | 131200 | 783339325 | 39450 | 39350 | 39450 | 39350 | 31 |
| 386 | 20250415 | 131100 | 782119175 | 39350 | 39350 | 39350 | 39350 | 20 |
| 387 | 20250415 | 131000 | 781332175 | 39350 | 39350 | 39350 | 39350 | 25 |
| 388 | 20250415 | 130900 | 780348425 | 39350 | 39450 | 39450 | 39350 | 17 |
| 389 | 20250415 | 130800 | 779678175 | 39450 | 39350 | 39450 | 39350 | 76 |
| 390 | 20250415 | 130700 | 776684325 | 39350 | 39350 | 39350 | 39350 | 20 |
| 391 | 20250415 | 130600 | 775897325 | 39450 | 39400 | 39450 | 39400 | 24 |
| 392 | 20250415 | 130500 | 774950625 | 39350 | 39400 | 39400 | 39350 | 16 |
| 393 | 20250415 | 130400 | 774320425 | 39400 | 39400 | 39400 | 39400 | 9 |
| 394 | 20250415 | 130300 | 773965825 | 39400 | 39400 | 39400 | 39400 | 20 |
| 395 | 20250415 | 130200 | 773177825 | 39500 | 39450 | 39500 | 39400 | 115 |
| 396 | 20250415 | 130100 | 768641075 | 39350 | 39350 | 39350 | 39350 | 22 |
| 397 | 20250415 | 130000 | 767775375 | 39350 | 39350 | 39350 | 39350 | 0 |
| 398 | 20250415 | 125900 | 767775375 | 39350 | 39350 | 39350 | 39350 | 3 |
| 399 | 20250415 | 125800 | 767657325 | 39350 | 39350 | 39350 | 39350 | 1 |
| 400 | 20250415 | 125700 | 767617975 | 39400 | 39400 | 39400 | 39400 | 8 |
| 401 | 20250415 | 125600 | 767302775 | 39400 | 39400 | 39450 | 39400 | 113 |
| 402 | 20250415 | 125500 | 762850325 | 39400 | 39400 | 39400 | 39400 | 1 |
| 403 | 20250415 | 125400 | 762810925 | 39400 | 39400 | 39400 | 39400 | 6 |
| 404 | 20250415 | 125300 | 762574525 | 39400 | 39400 | 39400 | 39400 | 0 |
| 405 | 20250415 | 125200 | 762574525 | 39400 | 39350 | 39500 | 39350 | 120 |
| 406 | 20250415 | 125100 | 757843075 | 39500 | 39500 | 39500 | 39500 | 22 |
| 407 | 20250415 | 125000 | 756974075 | 39350 | 39350 | 39350 | 39350 | 4 |
| 408 | 20250415 | 124900 | 756816675 | 39500 | 39450 | 39500 | 39450 | 152 |
| 409 | 20250415 | 124800 | 750819825 | 39450 | 39350 | 39450 | 39350 | 18 |
| 410 | 20250415 | 124700 | 750110125 | 39350 | 39350 | 39350 | 39350 | 0 |
| 411 | 20250415 | 124600 | 750110125 | 39350 | 39350 | 39350 | 39350 | 1 |
| 412 | 20250415 | 124500 | 750070775 | 39350 | 39350 | 39450 | 39350 | 92 |
| 413 | 20250415 | 124400 | 746446025 | 39350 | 39350 | 39350 | 39350 | 36 |
| 414 | 20250415 | 124300 | 745029425 | 39450 | 39400 | 39450 | 39400 | 8 |
| 415 | 20250415 | 124200 | 744714125 | 39450 | 39400 | 39450 | 39400 | 42 |
| 416 | 20250415 | 124100 | 743057275 | 39350 | 39450 | 39500 | 39350 | 120 |
| 417 | 20250415 | 124000 | 738323125 | 39450 | 39450 | 39450 | 39450 | 21 |
| 418 | 20250415 | 123900 | 737494675 | 39350 | 39300 | 39450 | 39300 | 61 |
| 419 | 20250415 | 123800 | 735091725 | 39350 | 39350 | 39350 | 39350 | 12 |
| 420 | 20250415 | 123700 | 734619525 | 39350 | 39350 | 39350 | 39350 | 1 |
| 421 | 20250415 | 123600 | 734580175 | 39400 | 39350 | 39400 | 39350 | 13 |
| 422 | 20250415 | 123500 | 734068075 | 39450 | 39450 | 39450 | 39450 | 0 |
| 423 | 20250415 | 123400 | 734068075 | 39450 | 39400 | 39450 | 39350 | 217 |
| 424 | 20250415 | 123300 | 725519125 | 39400 | 39400 | 39400 | 39400 | 9 |
| 425 | 20250415 | 123200 | 725164525 | 39400 | 39350 | 39400 | 39350 | 7 |
| 426 | 20250415 | 123100 | 724888875 | 39400 | 39400 | 39400 | 39400 | 0 |
| 427 | 20250415 | 123000 | 724888875 | 39400 | 39450 | 39450 | 39400 | 68 |
| 428 | 20250415 | 122900 | 722209625 | 39400 | 39450 | 39450 | 39400 | 15 |
| 429 | 20250415 | 122800 | 721617925 | 39450 | 39450 | 39450 | 39400 | 34 |
| 430 | 20250415 | 122700 | 720277125 | 39400 | 39400 | 39400 | 39400 | 4 |
| 431 | 20250415 | 122600 | 720119525 | 39400 | 39400 | 39400 | 39400 | 19 |
| 432 | 20250415 | 122500 | 719370925 | 39350 | 39400 | 39400 | 39350 | 14 |
| 433 | 20250415 | 122400 | 718819725 | 39450 | 39400 | 39450 | 39400 | 212 |
| 434 | 20250415 | 122300 | 710466825 | 39350 | 39350 | 39350 | 39350 | 2 |
| 435 | 20250415 | 122200 | 710388125 | 39350 | 39350 | 39350 | 39300 | 18 |
| 436 | 20250415 | 122100 | 709679875 | 39350 | 39300 | 39350 | 39300 | 45 |
| 437 | 20250415 | 122000 | 707909375 | 39350 | 39350 | 39350 | 39350 | 0 |
| 438 | 20250415 | 121900 | 707909375 | 39350 | 39250 | 39350 | 39250 | 12 |
| 439 | 20250415 | 121800 | 707437925 | 39300 | 39300 | 39300 | 39300 | 3 |
| 440 | 20250415 | 121700 | 707320025 | 39300 | 39300 | 39300 | 39250 | 32 |
| 441 | 20250415 | 121600 | 706062475 | 39350 | 39250 | 39350 | 39250 | 9 |
| 442 | 20250415 | 121500 | 705709025 | 39250 | 39250 | 39250 | 39250 | 1 |
| 443 | 20250415 | 121400 | 705669775 | 39250 | 39300 | 39350 | 39250 | 44 |
| 444 | 20250415 | 121300 | 703940825 | 39300 | 39250 | 39300 | 39250 | 21 |
| 445 | 20250415 | 121200 | 703115925 | 39250 | 39300 | 39300 | 39250 | 14 |
| 446 | 20250415 | 121100 | 702565775 | 39300 | 39300 | 39300 | 39300 | 10 |
| 447 | 20250415 | 121000 | 702172775 | 39250 | 39250 | 39250 | 39250 | 2 |
| 448 | 20250415 | 120900 | 702094275 | 39250 | 39250 | 39250 | 39250 | 9 |
| 449 | 20250415 | 120800 | 701741025 | 39250 | 39250 | 39250 | 39250 | 1 |
| 450 | 20250415 | 120700 | 701701775 | 39300 | 39300 | 39350 | 39250 | 76 |
| 451 | 20250415 | 120600 | 698715225 | 39250 | 39250 | 39250 | 39250 | 0 |
| 452 | 20250415 | 120500 | 698715225 | 39250 | 39250 | 39250 | 39250 | 3 |
| 453 | 20250415 | 120400 | 698597475 | 39250 | 39300 | 39300 | 39250 | 25 |
| 454 | 20250415 | 120300 | 697616175 | 39300 | 39300 | 39300 | 39300 | 108 |
| 455 | 20250415 | 120200 | 693371775 | 39350 | 39350 | 39350 | 39350 | 0 |
| 456 | 20250415 | 120100 | 693371775 | 39350 | 39350 | 39400 | 39350 | 84 |
| 457 | 20250415 | 120000 | 690066325 | 39350 | 39350 | 39350 | 39350 | 1 |
| 458 | 20250415 | 115900 | 690026975 | 39400 | 39300 | 39400 | 39300 | 51 |
| 459 | 20250415 | 115800 | 688020375 | 39300 | 39300 | 39300 | 39300 | 14 |
| 460 | 20250415 | 115700 | 687470175 | 39350 | 39350 | 39350 | 39350 | 2 |
| 461 | 20250415 | 115600 | 687391475 | 39300 | 39300 | 39300 | 39300 | 6 |
| 462 | 20250415 | 115500 | 687155675 | 39350 | 39300 | 39350 | 39300 | 2 |
| 463 | 20250415 | 115400 | 687077025 | 39350 | 39350 | 39350 | 39350 | 9 |
| 464 | 20250415 | 115300 | 686722875 | 39400 | 39350 | 39400 | 39350 | 68 |
| 465 | 20250415 | 115200 | 684046925 | 39300 | 39300 | 39300 | 39300 | 3 |
| 466 | 20250415 | 115100 | 683929025 | 39300 | 39300 | 39300 | 39300 | 0 |
| 467 | 20250415 | 115000 | 683929025 | 39300 | 39300 | 39300 | 39300 | 5 |
| 468 | 20250415 | 114900 | 683732525 | 39300 | 39300 | 39300 | 39250 | 74 |
| 469 | 20250415 | 114800 | 680824775 | 39350 | 39300 | 39350 | 39300 | 39 |
| 470 | 20250415 | 114700 | 679291825 | 39300 | 39350 | 39350 | 39300 | 38 |
| 471 | 20250415 | 114600 | 677796775 | 39350 | 39350 | 39350 | 39350 | 0 |
| 472 | 20250415 | 114500 | 677796775 | 39350 | 39350 | 39400 | 39350 | 26 |
| 473 | 20250415 | 114400 | 676773025 | 39400 | 39400 | 39400 | 39400 | 0 |
| 474 | 20250415 | 114300 | 676773025 | 39400 | 39350 | 39400 | 39350 | 10 |
| 475 | 20250415 | 114200 | 676379275 | 39400 | 39400 | 39400 | 39400 | 15 |
| 476 | 20250415 | 114100 | 675788275 | 39400 | 39350 | 39400 | 39350 | 23 |
| 477 | 20250415 | 114000 | 674882325 | 39350 | 39350 | 39350 | 39350 | 0 |
| 478 | 20250415 | 113900 | 674882325 | 39350 | 39400 | 39400 | 39350 | 17 |
| 479 | 20250415 | 113800 | 674212575 | 39350 | 39350 | 39350 | 39350 | 3 |
| 480 | 20250415 | 113700 | 674094525 | 39400 | 39400 | 39400 | 39400 | 16 |
| 481 | 20250415 | 113600 | 673464125 | 39400 | 39300 | 39400 | 39300 | 54 |
| 482 | 20250415 | 113500 | 671339325 | 39350 | 39300 | 39350 | 39250 | 330 |
| 483 | 20250415 | 113400 | 658370175 | 39300 | 39400 | 39400 | 39300 | 525 |
| 484 | 20250415 | 113300 | 637717325 | 39550 | 39400 | 39550 | 39400 | 100 |
| 485 | 20250415 | 113200 | 633776775 | 39400 | 39300 | 39400 | 39300 | 161 |
| 486 | 20250415 | 113100 | 627440975 | 39350 | 39300 | 39350 | 39300 | 10 |
| 487 | 20250415 | 113000 | 627047875 | 39300 | 39300 | 39300 | 39300 | 8 |
| 488 | 20250415 | 112900 | 626733475 | 39300 | 39300 | 39300 | 39300 | 3 |
| 489 | 20250415 | 112800 | 626615575 | 39350 | 39350 | 39350 | 39350 | 1 |
| 490 | 20250415 | 112700 | 626576225 | 39300 | 39350 | 39350 | 39250 | 33 |
| 491 | 20250415 | 112600 | 625279375 | 39300 | 39300 | 39350 | 39300 | 94 |
| 492 | 20250415 | 112500 | 621585125 | 39350 | 39300 | 39350 | 39300 | 8 |
| 493 | 20250415 | 112400 | 621270525 | 39350 | 39350 | 39400 | 39300 | 87 |
| 494 | 20250415 | 112300 | 617847075 | 39350 | 39400 | 39400 | 39350 | 219 |
| 495 | 20250415 | 112200 | 609224975 | 39400 | 39550 | 39550 | 39400 | 233 |
| 496 | 20250415 | 112100 | 600023475 | 39550 | 39500 | 39550 | 39500 | 5 |
| 497 | 20250415 | 112000 | 599825775 | 39550 | 39550 | 39550 | 39550 | 47 |
| 498 | 20250415 | 111900 | 597966925 | 39600 | 39550 | 39600 | 39550 | 22 |
| 499 | 20250415 | 111800 | 597096675 | 39550 | 39600 | 39600 | 39500 | 302 |
| 500 | 20250415 | 111700 | 585152775 | 39600 | 39650 | 39650 | 39600 | 105 |
| 501 | 20250415 | 111600 | 580994575 | 39650 | 39650 | 39650 | 39600 | 21 |
| 502 | 20250415 | 111500 | 580162075 | 39600 | 39650 | 39650 | 39600 | 440 |
| 503 | 20250415 | 111400 | 562735425 | 39600 | 39650 | 39700 | 39600 | 137 |
| 504 | 20250415 | 111300 | 557303275 | 39700 | 39600 | 39700 | 39600 | 397 |
| 505 | 20250415 | 111200 | 541565775 | 39600 | 39550 | 39650 | 39550 | 280 |
| 506 | 20250415 | 111100 | 530477775 | 39650 | 39550 | 39650 | 39500 | 389 |
| 507 | 20250415 | 111000 | 515082025 | 39600 | 39550 | 39600 | 39500 | 369 |
| 508 | 20250415 | 110900 | 500487875 | 39550 | 39600 | 39650 | 39550 | 183 |
| 509 | 20250415 | 110800 | 493245575 | 39700 | 39600 | 39700 | 39600 | 178 |
| 510 | 20250415 | 110700 | 486195975 | 39600 | 39500 | 39600 | 39500 | 282 |
| 511 | 20250415 | 110600 | 475043425 | 39500 | 39450 | 39550 | 39450 | 224 |
| 512 | 20250415 | 110500 | 466195375 | 39500 | 39450 | 39500 | 39450 | 196 |
| 513 | 20250415 | 110400 | 458463125 | 39450 | 39450 | 39450 | 39450 | 136 |
| 514 | 20250415 | 110300 | 453097925 | 39350 | 39350 | 39350 | 39350 | 178 |
| 515 | 20250415 | 110200 | 446093625 | 39400 | 39400 | 39400 | 39400 | 122 |
| 516 | 20250415 | 110100 | 441286825 | 39300 | 39350 | 39350 | 39300 | 187 |
| 517 | 20250415 | 110000 | 433928575 | 39300 | 39250 | 39350 | 39250 | 67 |
| 518 | 20250415 | 105900 | 431295825 | 39300 | 39300 | 39300 | 39300 | 2 |
| 519 | 20250415 | 105800 | 431217225 | 39300 | 39300 | 39300 | 39300 | 26 |
| 520 | 20250415 | 105700 | 430195425 | 39300 | 39350 | 39350 | 39300 | 52 |
| 521 | 20250415 | 105600 | 428149275 | 39250 | 39250 | 39250 | 39250 | 6 |
| 522 | 20250415 | 105500 | 427913775 | 39300 | 39350 | 39350 | 39300 | 129 |
| 523 | 20250415 | 105400 | 422842875 | 39350 | 39300 | 39350 | 39300 | 4 |
| 524 | 20250415 | 105300 | 422685575 | 39300 | 39350 | 39400 | 39300 | 42 |
| 525 | 20250415 | 105200 | 421032125 | 39350 | 39350 | 39350 | 39350 | 27 |
| 526 | 20250415 | 105100 | 419969675 | 39300 | 39325 | 39325 | 39300 | 5 |
| 527 | 20250415 | 105000 | 419773150 | 39350 | 39350 | 39350 | 39350 | 25 |
| 528 | 20250415 | 104900 | 418789400 | 39300 | 39300 | 39300 | 39300 | 7 |
| 529 | 20250415 | 104800 | 418514300 | 39400 | 39350 | 39400 | 39350 | 393 |
| 530 | 20250415 | 104700 | 403049350 | 39350 | 39250 | 39350 | 39250 | 65 |
| 531 | 20250415 | 104600 | 400495000 | 39250 | 39200 | 39250 | 39200 | 158 |
| 532 | 20250415 | 104500 | 394295900 | 39250 | 39200 | 39250 | 39200 | 10 |
| 533 | 20250415 | 104400 | 393903650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 534 | 20250415 | 104300 | 393903650 | 39200 | 39200 | 39200 | 39200 | 79 |
| 535 | 20250415 | 104200 | 390806850 | 39300 | 39200 | 39350 | 39200 | 162 |
| 536 | 20250415 | 104100 | 384445100 | 39200 | 39200 | 39200 | 39200 | 1 |
| 537 | 20250415 | 104000 | 384405900 | 39350 | 39300 | 39350 | 39200 | 174 |
| 538 | 20250415 | 103900 | 377566450 | 39200 | 39200 | 39200 | 39200 | 80 |
| 539 | 20250415 | 103800 | 374430450 | 39150 | 39150 | 39150 | 39150 | 6 |
| 540 | 20250415 | 103700 | 374195550 | 39200 | 39150 | 39200 | 39100 | 226 |
| 541 | 20250415 | 103600 | 365347900 | 39150 | 39150 | 39150 | 39150 | 4 |
| 542 | 20250415 | 103500 | 365191300 | 39250 | 39200 | 39250 | 39200 | 17 |
| 543 | 20250415 | 103400 | 364524100 | 39150 | 39150 | 39150 | 39150 | 5 |
| 544 | 20250415 | 103300 | 364328350 | 39150 | 39150 | 39150 | 39150 | 2 |
| 545 | 20250415 | 103200 | 364250050 | 39150 | 39200 | 39200 | 39150 | 28 |
| 546 | 20250415 | 103100 | 363152650 | 39200 | 39150 | 39200 | 39150 | 14 |
| 547 | 20250415 | 103000 | 362604400 | 39250 | 39200 | 39250 | 39200 | 44 |
| 548 | 20250415 | 102900 | 360879550 | 39150 | 39200 | 39200 | 39150 | 32 |
| 549 | 20250415 | 102800 | 359625750 | 39100 | 39150 | 39200 | 39100 | 19 |
| 550 | 20250415 | 102700 | 358881200 | 39200 | 39200 | 39200 | 39150 | 43 |
| 551 | 20250415 | 102600 | 357196900 | 39100 | 39100 | 39100 | 39100 | 0 |
| 552 | 20250415 | 102500 | 357196900 | 39100 | 39200 | 39200 | 39100 | 18 |
| 553 | 20250415 | 102400 | 356491800 | 39100 | 39100 | 39100 | 39100 | 1 |
| 554 | 20250415 | 102300 | 356452700 | 39150 | 39150 | 39150 | 39150 | 59 |
| 555 | 20250415 | 102200 | 354142850 | 39100 | 39200 | 39200 | 39100 | 91 |
| 556 | 20250415 | 102100 | 350577600 | 39200 | 39200 | 39200 | 39200 | 11 |
| 557 | 20250415 | 102000 | 350146400 | 39150 | 39200 | 39200 | 39150 | 13 |
| 558 | 20250415 | 101900 | 349637150 | 39200 | 39150 | 39200 | 39100 | 133 |
| 559 | 20250415 | 101800 | 344429950 | 39100 | 39100 | 39100 | 39100 | 3 |
| 560 | 20250415 | 101700 | 344312650 | 39150 | 39150 | 39200 | 39100 | 81 |
| 561 | 20250415 | 101600 | 341141550 | 39150 | 39200 | 39250 | 39150 | 78 |
| 562 | 20250415 | 101500 | 338085200 | 39200 | 39250 | 39250 | 39200 | 154 |
| 563 | 20250415 | 101400 | 332040750 | 39250 | 39250 | 39250 | 39250 | 1 |
| 564 | 20250415 | 101300 | 332001500 | 39200 | 39200 | 39200 | 39200 | 128 |
| 565 | 20250415 | 101200 | 326983900 | 39200 | 39200 | 39200 | 39200 | 34 |
| 566 | 20250415 | 101100 | 325651100 | 39200 | 39200 | 39250 | 39200 | 41 |
| 567 | 20250415 | 101000 | 324042900 | 39250 | 39200 | 39250 | 39200 | 72 |
| 568 | 20250415 | 100900 | 321219850 | 39150 | 39150 | 39150 | 39150 | 51 |
| 569 | 20250415 | 100800 | 319223200 | 39150 | 39200 | 39200 | 39150 | 83 |
| 570 | 20250415 | 100700 | 315972600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 571 | 20250415 | 100600 | 315972600 | 39200 | 39250 | 39250 | 39200 | 57 |
| 572 | 20250415 | 100500 | 313735650 | 39250 | 39250 | 39250 | 39250 | 1 |
| 573 | 20250415 | 100400 | 313696400 | 39250 | 39150 | 39250 | 39150 | 24 |
| 574 | 20250415 | 100300 | 312755400 | 39200 | 39200 | 39200 | 39200 | 0 |
| 575 | 20250415 | 100200 | 312755400 | 39200 | 39200 | 39200 | 39200 | 130 |
| 576 | 20250415 | 100100 | 307659400 | 39200 | 39200 | 39200 | 39200 | 15 |
| 577 | 20250415 | 100000 | 307071400 | 39150 | 39250 | 39300 | 39150 | 132 |
| 578 | 20250415 | 095900 | 301895300 | 39250 | 39200 | 39250 | 39200 | 42 |
| 579 | 20250415 | 095800 | 300248000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 580 | 20250415 | 095700 | 300248000 | 39200 | 39150 | 39200 | 39150 | 70 |
| 581 | 20250415 | 095600 | 297506950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 582 | 20250415 | 095500 | 297506950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 583 | 20250415 | 095400 | 297506950 | 39150 | 39150 | 39150 | 39150 | 2 |
| 584 | 20250415 | 095300 | 297428650 | 39150 | 39150 | 39150 | 39150 | 2 |
| 585 | 20250415 | 095200 | 297350350 | 39150 | 39000 | 39150 | 39000 | 358 |
| 586 | 20250415 | 095100 | 283379850 | 38950 | 38950 | 38950 | 38950 | 8 |
| 587 | 20250415 | 095000 | 283068250 | 39000 | 38950 | 39000 | 38950 | 126 |
| 588 | 20250415 | 094900 | 278159650 | 38950 | 39000 | 39000 | 38950 | 13 |
| 589 | 20250415 | 094800 | 277653050 | 38950 | 39050 | 39050 | 38950 | 257 |
| 590 | 20250415 | 094700 | 267629900 | 39050 | 39050 | 39050 | 39050 | 55 |
| 591 | 20250415 | 094600 | 265482150 | 39000 | 39050 | 39050 | 39000 | 38 |
| 592 | 20250415 | 094500 | 263998800 | 39000 | 39000 | 39050 | 39000 | 80 |
| 593 | 20250415 | 094400 | 260876900 | 39000 | 39100 | 39100 | 39000 | 16 |
| 594 | 20250415 | 094300 | 260252800 | 39050 | 39150 | 39150 | 39050 | 46 |
| 595 | 20250415 | 094200 | 258456400 | 39150 | 39150 | 39150 | 39150 | 74 |
| 596 | 20250415 | 094100 | 255559300 | 39150 | 39150 | 39150 | 39150 | 15 |
| 597 | 20250415 | 094000 | 254972050 | 39150 | 39150 | 39150 | 39150 | 27 |
| 598 | 20250415 | 093900 | 253915000 | 39150 | 39050 | 39150 | 39050 | 276 |
| 599 | 20250415 | 093800 | 243135700 | 39050 | 39050 | 39050 | 39000 | 543 |
| 600 | 20250415 | 093700 | 221935250 | 39050 | 39050 | 39050 | 39050 | 68 |
| 601 | 20250415 | 093600 | 219279850 | 39050 | 39050 | 39100 | 39050 | 106 |
| 602 | 20250415 | 093500 | 215140400 | 39050 | 39100 | 39100 | 39050 | 37 |
| 603 | 20250415 | 093400 | 213694450 | 39100 | 39100 | 39100 | 39100 | 42 |
| 604 | 20250415 | 093300 | 212052250 | 39100 | 39050 | 39100 | 39050 | 130 |
| 605 | 20250415 | 093200 | 206975650 | 39050 | 39050 | 39050 | 39050 | 253 |
| 606 | 20250415 | 093100 | 197096000 | 39050 | 39100 | 39100 | 39050 | 111 |
| 607 | 20250415 | 093000 | 192759900 | 39100 | 39050 | 39100 | 39050 | 148 |
| 608 | 20250415 | 092900 | 186976100 | 39050 | 39100 | 39100 | 39050 | 120 |
| 609 | 20250415 | 092800 | 182284400 | 39150 | 39050 | 39150 | 39050 | 80 |
| 610 | 20250415 | 092700 | 179155400 | 39050 | 39050 | 39050 | 39050 | 50 |
| 611 | 20250415 | 092600 | 177202900 | 39050 | 39050 | 39050 | 39050 | 23 |
| 612 | 20250415 | 092500 | 176304750 | 39050 | 39050 | 39050 | 39050 | 29 |
| 613 | 20250415 | 092400 | 175172300 | 39050 | 39050 | 39050 | 39050 | 0 |
| 614 | 20250415 | 092300 | 175172300 | 39050 | 39050 | 39050 | 39050 | 78 |
| 615 | 20250415 | 092200 | 172126400 | 39100 | 39100 | 39100 | 39000 | 83 |
| 616 | 20250415 | 092100 | 168884000 | 39100 | 39050 | 39150 | 39050 | 246 |
| 617 | 20250415 | 092000 | 159277000 | 39050 | 39050 | 39050 | 39050 | 11 |
| 618 | 20250415 | 091900 | 158847450 | 39000 | 39000 | 39000 | 39000 | 93 |
| 619 | 20250415 | 091800 | 155220450 | 39000 | 38950 | 39100 | 38950 | 368 |
| 620 | 20250415 | 091700 | 140872100 | 38850 | 38850 | 38850 | 38850 | 10 |
| 621 | 20250415 | 091600 | 140483600 | 38950 | 38950 | 38950 | 38950 | 23 |
| 622 | 20250415 | 091500 | 139587750 | 38850 | 38850 | 38950 | 38850 | 64 |
| 623 | 20250415 | 091400 | 137099750 | 38850 | 38850 | 38850 | 38850 | 10 |
| 624 | 20250415 | 091300 | 136711250 | 38800 | 38800 | 38800 | 38800 | 162 |
| 625 | 20250415 | 091200 | 130425650 | 38800 | 38800 | 38800 | 38800 | 76 |
| 626 | 20250415 | 091100 | 127476850 | 38800 | 38850 | 38850 | 38750 | 254 |
| 627 | 20250415 | 091000 | 117621600 | 38850 | 38800 | 38900 | 38800 | 187 |
| 628 | 20250415 | 090900 | 110355900 | 38800 | 38950 | 38950 | 38800 | 581 |
| 629 | 20250415 | 090800 | 87797200 | 38950 | 38975 | 38975 | 38900 | 83 |
| 630 | 20250415 | 090700 | 84564425 | 39000 | 39000 | 39000 | 38950 | 24 |
| 631 | 20250415 | 090600 | 83628825 | 38950 | 39000 | 39050 | 38950 | 149 |
| 632 | 20250415 | 090500 | 77820475 | 39050 | 38850 | 39050 | 38850 | 156 |
| 633 | 20250415 | 090400 | 71756325 | 38850 | 38850 | 38850 | 38850 | 75 |
| 634 | 20250415 | 090300 | 68842575 | 38850 | 38850 | 38900 | 38850 | 311 |
| 635 | 20250415 | 090200 | 56757550 | 38850 | 38950 | 39000 | 38850 | 554 |
| 636 | 20250415 | 090100 | 35208250 | 39000 | 39100 | 39100 | 38950 | 416 |
| 637 | 20250415 | 090000 | 18987300 | 39100 | 39000 | 39200 | 39000 | 486 |