30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 184300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 299 |
| 3 | 20250421 | 184200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20250421 | 184100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20250421 | 184000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20250421 | 183900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20250421 | 183800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20250421 | 183700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20250421 | 183600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20250421 | 183500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20250421 | 183400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20250421 | 183300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20250421 | 183200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20250421 | 183100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20250421 | 183000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20250421 | 182900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20250421 | 182800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20250421 | 182700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20250421 | 182600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20250421 | 182500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20250421 | 182400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20250421 | 182300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20250421 | 182200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20250421 | 182100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20250421 | 182000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20250421 | 181900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20250421 | 181800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20250421 | 181700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20250421 | 181600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20250421 | 181500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20250421 | 181400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20250421 | 181300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 299 |
| 33 | 20250421 | 181200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20250421 | 181100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20250421 | 181000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20250421 | 180900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20250421 | 180800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20250421 | 180700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20250421 | 180600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20250421 | 180500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20250421 | 180400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20250421 | 180300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20250421 | 180200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20250421 | 180100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20250421 | 180000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20250421 | 175900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20250421 | 175800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20250421 | 175700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20250421 | 175600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20250421 | 175500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20250421 | 175400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20250421 | 175300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20250421 | 175200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20250421 | 175100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20250421 | 175000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20250421 | 174900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20250421 | 174800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20250421 | 174700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20250421 | 174600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20250421 | 174500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20250421 | 174400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20250421 | 174300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 299 |
| 63 | 20250421 | 174200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20250421 | 174100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20250421 | 174000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20250421 | 173900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20250421 | 173800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20250421 | 173700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20250421 | 173600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20250421 | 173500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20250421 | 173400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20250421 | 173300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20250421 | 173200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20250421 | 173100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20250421 | 173000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20250421 | 172900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20250421 | 172800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20250421 | 172700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20250421 | 172600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20250421 | 172500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20250421 | 172400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20250421 | 172300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20250421 | 172200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20250421 | 172100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20250421 | 172000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20250421 | 171900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20250421 | 171800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20250421 | 171700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20250421 | 171600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20250421 | 171500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20250421 | 171400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20250421 | 171300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 299 |
| 93 | 20250421 | 171200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20250421 | 171100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20250421 | 171000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20250421 | 170900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20250421 | 170800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20250421 | 170700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20250421 | 170600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20250421 | 170500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20250421 | 170400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20250421 | 170300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20250421 | 170200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20250421 | 170100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20250421 | 170000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20250421 | 165900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20250421 | 165800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20250421 | 165700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20250421 | 165600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20250421 | 165500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20250421 | 165400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20250421 | 165300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20250421 | 165200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20250421 | 165100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20250421 | 165000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20250421 | 164900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20250421 | 164800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20250421 | 164700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20250421 | 164600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20250421 | 164500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20250421 | 164400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20250421 | 164300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 299 |
| 123 | 20250421 | 164200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20250421 | 164100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20250421 | 164000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20250421 | 163900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20250421 | 163800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20250421 | 163700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20250421 | 163600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20250421 | 163500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20250421 | 163400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20250421 | 163300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20250421 | 163200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20250421 | 163100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20250421 | 163000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20250421 | 162900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20250421 | 162800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20250421 | 162700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20250421 | 162600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20250421 | 162500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20250421 | 162400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20250421 | 162300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20250421 | 162200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20250421 | 162100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20250421 | 162000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20250421 | 161900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20250421 | 161800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20250421 | 161700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20250421 | 161600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20250421 | 161500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20250421 | 161400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20250421 | 161300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 299 |
| 153 | 20250421 | 161200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20250421 | 161100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20250421 | 161000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20250421 | 160900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20250421 | 160800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20250421 | 160700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20250421 | 160600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20250421 | 160500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20250421 | 160400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20250421 | 160300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20250421 | 160200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20250421 | 160100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20250421 | 160000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20250421 | 155900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20250421 | 155800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20250421 | 155700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20250421 | 155600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20250421 | 155500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20250421 | 155400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20250421 | 155300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20250421 | 155200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20250421 | 155100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20250421 | 155000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20250421 | 154900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20250421 | 154800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20250421 | 154700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20250421 | 154600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20250421 | 154500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20250421 | 154400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20250421 | 154300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 299 |
| 183 | 20250421 | 154200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20250421 | 154100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20250421 | 154000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20250421 | 153900 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20250421 | 153800 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20250421 | 153700 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20250421 | 153600 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20250421 | 153500 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20250421 | 153400 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20250421 | 153300 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20250421 | 153200 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20250421 | 153100 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20250421 | 153000 | 1056226600 | 27950 | 27950 | 27950 | 27950 | 299 |
| 196 | 20250421 | 152900 | 1047869550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20250421 | 152800 | 1047869550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20250421 | 152700 | 1047869550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20250421 | 152600 | 1047869550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20250421 | 152500 | 1047869550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20250421 | 152400 | 1047869550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20250421 | 152300 | 1047869550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20250421 | 152200 | 1047869550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20250421 | 152100 | 1047869550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20250421 | 152000 | 1047869550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20250421 | 151900 | 1047869550 | 28000 | 28000 | 28000 | 27950 | 37 |
| 207 | 20250421 | 151800 | 1046835200 | 27950 | 27950 | 28000 | 27950 | 14 |
| 208 | 20250421 | 151700 | 1046443750 | 28000 | 27950 | 28000 | 27950 | 49 |
| 209 | 20250421 | 151600 | 1045073000 | 27950 | 27950 | 28000 | 27950 | 13 |
| 210 | 20250421 | 151500 | 1044709550 | 27950 | 27950 | 27950 | 27950 | 5 |
| 211 | 20250421 | 151400 | 1044569800 | 27950 | 27950 | 27950 | 27950 | 1 |
| 212 | 20250421 | 151300 | 1044541850 | 28000 | 27950 | 28000 | 27950 | 26 |
| 213 | 20250421 | 151200 | 1043815050 | 28000 | 27950 | 28000 | 27950 | 47 |
| 214 | 20250421 | 151100 | 1042501250 | 28000 | 27950 | 28000 | 27950 | 32 |
| 215 | 20250421 | 151000 | 1041606750 | 27950 | 27950 | 28000 | 27950 | 5 |
| 216 | 20250421 | 150900 | 1041466950 | 27950 | 27950 | 28000 | 27950 | 7 |
| 217 | 20250421 | 150800 | 1041271050 | 27950 | 27950 | 27950 | 27950 | 2 |
| 218 | 20250421 | 150700 | 1041215150 | 28000 | 27950 | 28000 | 27950 | 172 |
| 219 | 20250421 | 150600 | 1036407100 | 27950 | 27950 | 27950 | 27950 | 2 |
| 220 | 20250421 | 150500 | 1036351200 | 27950 | 27950 | 27950 | 27950 | 35 |
| 221 | 20250421 | 150400 | 1035372950 | 27950 | 27950 | 27950 | 27950 | 2 |
| 222 | 20250421 | 150300 | 1035317050 | 27950 | 27950 | 28000 | 27950 | 45 |
| 223 | 20250421 | 150200 | 1034057150 | 27950 | 27950 | 27950 | 27950 | 11 |
| 224 | 20250421 | 150100 | 1033749700 | 28000 | 27950 | 28000 | 27950 | 56 |
| 225 | 20250421 | 150000 | 1032181850 | 27950 | 28000 | 28000 | 27950 | 4 |
| 226 | 20250421 | 145900 | 1032070000 | 27950 | 27950 | 27950 | 27950 | 2 |
| 227 | 20250421 | 145800 | 1032014100 | 27950 | 27950 | 28000 | 27950 | 9 |
| 228 | 20250421 | 145700 | 1031762300 | 27950 | 27950 | 27950 | 27950 | 2 |
| 229 | 20250421 | 145600 | 1031706400 | 27950 | 27950 | 28000 | 27950 | 753 |
| 230 | 20250421 | 145500 | 1010652550 | 27950 | 28000 | 28000 | 27950 | 11 |
| 231 | 20250421 | 145400 | 1010344600 | 27950 | 27950 | 27950 | 27950 | 20 |
| 232 | 20250421 | 145300 | 1009785600 | 27950 | 27950 | 27950 | 27950 | 2 |
| 233 | 20250421 | 145200 | 1009729700 | 27950 | 27950 | 27950 | 27950 | 103 |
| 234 | 20250421 | 145100 | 1006850850 | 27950 | 27900 | 27950 | 27900 | 6 |
| 235 | 20250421 | 145000 | 1006683250 | 27950 | 27900 | 27950 | 27900 | 19 |
| 236 | 20250421 | 144900 | 1006152250 | 27900 | 27900 | 27900 | 27900 | 5 |
| 237 | 20250421 | 144800 | 1006012750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20250421 | 144700 | 1006012750 | 27900 | 27900 | 27900 | 27900 | 2 |
| 239 | 20250421 | 144600 | 1005956950 | 27900 | 27900 | 27900 | 27900 | 7 |
| 240 | 20250421 | 144500 | 1005761650 | 27900 | 27950 | 27950 | 27900 | 4 |
| 241 | 20250421 | 144400 | 1005649900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 242 | 20250421 | 144300 | 1005649900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 243 | 20250421 | 144200 | 1005649900 | 27950 | 27950 | 27950 | 27950 | 1 |
| 244 | 20250421 | 144100 | 1005621950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 245 | 20250421 | 144000 | 1005621950 | 28000 | 27900 | 28000 | 27900 | 143 |
| 246 | 20250421 | 143900 | 1001621600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 247 | 20250421 | 143800 | 1001621600 | 27900 | 27900 | 27950 | 27900 | 508 |
| 248 | 20250421 | 143700 | 987448350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 249 | 20250421 | 143600 | 987448350 | 27950 | 27950 | 27950 | 27900 | 774 |
| 250 | 20250421 | 143500 | 965820050 | 27950 | 27950 | 27950 | 27950 | 70 |
| 251 | 20250421 | 143400 | 963863550 | 27900 | 27900 | 27900 | 27900 | 1 |
| 252 | 20250421 | 143300 | 963835650 | 27900 | 27900 | 27900 | 27900 | 20 |
| 253 | 20250421 | 143200 | 963277650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 254 | 20250421 | 143100 | 963277650 | 27900 | 27900 | 27900 | 27900 | 18 |
| 255 | 20250421 | 143000 | 962775450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 256 | 20250421 | 142900 | 962775450 | 27950 | 27900 | 27950 | 27900 | 7 |
| 257 | 20250421 | 142800 | 962579900 | 27950 | 27950 | 27950 | 27950 | 19 |
| 258 | 20250421 | 142700 | 962048850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 259 | 20250421 | 142600 | 962048850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 260 | 20250421 | 142500 | 962048850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 261 | 20250421 | 142400 | 962048850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 262 | 20250421 | 142300 | 962048850 | 27950 | 27950 | 27950 | 27950 | 23 |
| 263 | 20250421 | 142200 | 961406000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 264 | 20250421 | 142100 | 961406000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 265 | 20250421 | 142000 | 961406000 | 28000 | 28000 | 28000 | 28000 | 3 |
| 266 | 20250421 | 141900 | 961322000 | 28000 | 27950 | 28000 | 27950 | 7 |
| 267 | 20250421 | 141800 | 961126050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 268 | 20250421 | 141700 | 961126050 | 27950 | 27950 | 27950 | 27950 | 101 |
| 269 | 20250421 | 141600 | 958303100 | 27950 | 27900 | 27950 | 27900 | 405 |
| 270 | 20250421 | 141500 | 946984850 | 27900 | 27900 | 27900 | 27900 | 1 |
| 271 | 20250421 | 141400 | 946956950 | 27950 | 27900 | 27950 | 27900 | 23 |
| 272 | 20250421 | 141300 | 946315100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 273 | 20250421 | 141200 | 946315100 | 27950 | 27950 | 27950 | 27950 | 1 |
| 274 | 20250421 | 141100 | 946287150 | 27950 | 27950 | 27950 | 27950 | 4 |
| 275 | 20250421 | 141000 | 946175350 | 27900 | 27900 | 27900 | 27900 | 121 |
| 276 | 20250421 | 140900 | 942799450 | 27900 | 27900 | 27900 | 27900 | 6 |
| 277 | 20250421 | 140800 | 942632050 | 27850 | 27850 | 27850 | 27850 | 17 |
| 278 | 20250421 | 140700 | 942158600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 279 | 20250421 | 140600 | 942158600 | 27850 | 27850 | 27850 | 27850 | 1 |
| 280 | 20250421 | 140500 | 942130750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 281 | 20250421 | 140400 | 942130750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 282 | 20250421 | 140300 | 942130750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 283 | 20250421 | 140200 | 942130750 | 27850 | 27850 | 27850 | 27850 | 9 |
| 284 | 20250421 | 140100 | 941880100 | 27850 | 27850 | 27850 | 27850 | 28 |
| 285 | 20250421 | 140000 | 941100300 | 27850 | 27850 | 27850 | 27800 | 182 |
| 286 | 20250421 | 135900 | 936037750 | 27850 | 27850 | 27900 | 27850 | 56 |
| 287 | 20250421 | 135800 | 934477850 | 27850 | 27850 | 27850 | 27850 | 99 |
| 288 | 20250421 | 135700 | 931720700 | 27850 | 27900 | 27900 | 27850 | 1928 |
| 289 | 20250421 | 135600 | 878012550 | 27950 | 27950 | 27950 | 27950 | 3 |
| 290 | 20250421 | 135500 | 877928700 | 27900 | 27900 | 27900 | 27900 | 1 |
| 291 | 20250421 | 135400 | 877900800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 292 | 20250421 | 135300 | 877900800 | 27950 | 27950 | 27950 | 27950 | 3 |
| 293 | 20250421 | 135200 | 877816950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 294 | 20250421 | 135100 | 877816950 | 27950 | 27950 | 27950 | 27950 | 34 |
| 295 | 20250421 | 135000 | 876866650 | 27950 | 27950 | 27950 | 27950 | 195 |
| 296 | 20250421 | 134900 | 871416400 | 27950 | 27950 | 27950 | 27950 | 6 |
| 297 | 20250421 | 134800 | 871248700 | 27900 | 27900 | 27900 | 27900 | 20 |
| 298 | 20250421 | 134700 | 870690700 | 27950 | 27900 | 27950 | 27900 | 25 |
| 299 | 20250421 | 134600 | 869992850 | 27950 | 27950 | 27950 | 27950 | 3 |
| 300 | 20250421 | 134500 | 869909000 | 27900 | 27900 | 27900 | 27900 | 10 |
| 301 | 20250421 | 134400 | 869630000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 302 | 20250421 | 134300 | 869630000 | 27950 | 27950 | 27950 | 27950 | 3 |
| 303 | 20250421 | 134200 | 869546150 | 27950 | 27950 | 27950 | 27950 | 4 |
| 304 | 20250421 | 134100 | 869434350 | 27950 | 27950 | 27950 | 27950 | 20 |
| 305 | 20250421 | 134000 | 868875350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 306 | 20250421 | 133900 | 868875350 | 27950 | 27900 | 27950 | 27900 | 20 |
| 307 | 20250421 | 133800 | 868317000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 308 | 20250421 | 133700 | 868317000 | 27900 | 27900 | 27900 | 27900 | 17 |
| 309 | 20250421 | 133600 | 867842700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 310 | 20250421 | 133500 | 867842700 | 27900 | 27900 | 27900 | 27900 | 10 |
| 311 | 20250421 | 133400 | 867563700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 312 | 20250421 | 133300 | 867563700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 313 | 20250421 | 133200 | 867563700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 314 | 20250421 | 133100 | 867563700 | 27950 | 27950 | 27950 | 27950 | 4 |
| 315 | 20250421 | 133000 | 867451900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 316 | 20250421 | 132900 | 867451900 | 27950 | 27950 | 27950 | 27950 | 7 |
| 317 | 20250421 | 132800 | 867256250 | 27900 | 27900 | 27900 | 27900 | 0 |
| 318 | 20250421 | 132700 | 867256250 | 27900 | 27900 | 27900 | 27900 | 16 |
| 319 | 20250421 | 132600 | 866809850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 320 | 20250421 | 132500 | 866809850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 321 | 20250421 | 132400 | 866809850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 322 | 20250421 | 132300 | 866809850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 323 | 20250421 | 132200 | 866809850 | 27950 | 27900 | 27950 | 27900 | 40 |
| 324 | 20250421 | 132100 | 865693750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 325 | 20250421 | 132000 | 865693750 | 27950 | 27950 | 27950 | 27950 | 1 |
| 326 | 20250421 | 131900 | 865665800 | 27950 | 27925 | 27950 | 27925 | 12 |
| 327 | 20250421 | 131800 | 865330525 | 27950 | 27950 | 27950 | 27950 | 0 |
| 328 | 20250421 | 131700 | 865330525 | 27950 | 27950 | 27950 | 27950 | 0 |
| 329 | 20250421 | 131600 | 865330525 | 27950 | 27950 | 27950 | 27950 | 0 |
| 330 | 20250421 | 131500 | 865330525 | 27950 | 27950 | 27950 | 27950 | 0 |
| 331 | 20250421 | 131400 | 865330525 | 27950 | 27950 | 27950 | 27950 | 1 |
| 332 | 20250421 | 131300 | 865302575 | 27950 | 27950 | 27950 | 27950 | 179 |
| 333 | 20250421 | 131200 | 860299525 | 28000 | 28000 | 28000 | 28000 | 15 |
| 334 | 20250421 | 131100 | 859879525 | 28000 | 28000 | 28050 | 28000 | 221 |
| 335 | 20250421 | 131000 | 853691125 | 28050 | 27950 | 28050 | 27950 | 1233 |
| 336 | 20250421 | 130900 | 819192275 | 27950 | 27800 | 27950 | 27800 | 607 |
| 337 | 20250421 | 130800 | 802302725 | 27800 | 27800 | 27800 | 27800 | 41 |
| 338 | 20250421 | 130700 | 801162925 | 27800 | 27800 | 27800 | 27800 | 40 |
| 339 | 20250421 | 130600 | 800050925 | 27700 | 27800 | 27800 | 27700 | 43 |
| 340 | 20250421 | 130500 | 798855725 | 27800 | 27800 | 27800 | 27800 | 100 |
| 341 | 20250421 | 130400 | 796075725 | 27800 | 27800 | 27800 | 27800 | 1 |
| 342 | 20250421 | 130300 | 796047925 | 27700 | 27750 | 27750 | 27700 | 160 |
| 343 | 20250421 | 130200 | 791615725 | 27700 | 27700 | 27700 | 27700 | 17 |
| 344 | 20250421 | 130100 | 791144825 | 27750 | 27750 | 27750 | 27750 | 220 |
| 345 | 20250421 | 130000 | 785039825 | 27800 | 27800 | 27800 | 27800 | 1 |
| 346 | 20250421 | 125900 | 785012025 | 27800 | 27800 | 27800 | 27800 | 7 |
| 347 | 20250421 | 125800 | 784817425 | 27750 | 27750 | 27750 | 27750 | 10 |
| 348 | 20250421 | 125700 | 784539925 | 27750 | 27750 | 27750 | 27750 | 0 |
| 349 | 20250421 | 125600 | 784539925 | 27750 | 27750 | 27750 | 27750 | 0 |
| 350 | 20250421 | 125500 | 784539925 | 27750 | 27750 | 27750 | 27750 | 10 |
| 351 | 20250421 | 125400 | 784262425 | 27750 | 27750 | 27750 | 27750 | 0 |
| 352 | 20250421 | 125300 | 784262425 | 27750 | 27750 | 27750 | 27750 | 0 |
| 353 | 20250421 | 125200 | 784262425 | 27750 | 27750 | 27750 | 27750 | 0 |
| 354 | 20250421 | 125100 | 784262425 | 27750 | 27750 | 27750 | 27750 | 100 |
| 355 | 20250421 | 125000 | 781487425 | 27700 | 27700 | 27700 | 27700 | 0 |
| 356 | 20250421 | 124900 | 781487425 | 27700 | 27700 | 27700 | 27700 | 1 |
| 357 | 20250421 | 124800 | 781459725 | 27700 | 27750 | 27750 | 27700 | 20 |
| 358 | 20250421 | 124700 | 780905575 | 27750 | 27800 | 27800 | 27750 | 1168 |
| 359 | 20250421 | 124600 | 748491575 | 27800 | 27800 | 27800 | 27800 | 10 |
| 360 | 20250421 | 124500 | 748213575 | 27800 | 27800 | 27800 | 27800 | 83 |
| 361 | 20250421 | 124400 | 745906175 | 27800 | 27800 | 27800 | 27800 | 0 |
| 362 | 20250421 | 124300 | 745906175 | 27800 | 27800 | 27800 | 27800 | 2 |
| 363 | 20250421 | 124200 | 745850575 | 27800 | 27800 | 27800 | 27800 | 3 |
| 364 | 20250421 | 124100 | 745767175 | 27750 | 27750 | 27750 | 27750 | 45 |
| 365 | 20250421 | 124000 | 744518425 | 27750 | 27800 | 27800 | 27750 | 92 |
| 366 | 20250421 | 123900 | 741965125 | 27800 | 27800 | 27800 | 27800 | 0 |
| 367 | 20250421 | 123800 | 741965125 | 27800 | 27800 | 27800 | 27800 | 0 |
| 368 | 20250421 | 123700 | 741965125 | 27800 | 27750 | 27800 | 27750 | 103 |
| 369 | 20250421 | 123600 | 739106725 | 27750 | 27750 | 27750 | 27750 | 1 |
| 370 | 20250421 | 123500 | 739078975 | 27800 | 27800 | 27800 | 27800 | 15 |
| 371 | 20250421 | 123400 | 738661975 | 27800 | 27800 | 27800 | 27800 | 0 |
| 372 | 20250421 | 123300 | 738661975 | 27800 | 27800 | 27800 | 27800 | 5 |
| 373 | 20250421 | 123200 | 738522975 | 27800 | 27800 | 27800 | 27800 | 0 |
| 374 | 20250421 | 123100 | 738522975 | 27800 | 27800 | 27800 | 27800 | 0 |
| 375 | 20250421 | 123000 | 738522975 | 27800 | 27800 | 27800 | 27800 | 6 |
| 376 | 20250421 | 122900 | 738356175 | 27800 | 27800 | 27800 | 27800 | 502 |
| 377 | 20250421 | 122800 | 724400575 | 27800 | 27800 | 27800 | 27800 | 1 |
| 378 | 20250421 | 122700 | 724372775 | 27800 | 27800 | 27800 | 27800 | 1 |
| 379 | 20250421 | 122600 | 724344975 | 27750 | 27750 | 27750 | 27750 | 1 |
| 380 | 20250421 | 122500 | 724317225 | 27800 | 27800 | 27800 | 27800 | 0 |
| 381 | 20250421 | 122400 | 724317225 | 27800 | 27800 | 27800 | 27800 | 0 |
| 382 | 20250421 | 122300 | 724317225 | 27800 | 27800 | 27800 | 27800 | 0 |
| 383 | 20250421 | 122200 | 724317225 | 27800 | 27800 | 27800 | 27750 | 82 |
| 384 | 20250421 | 122100 | 722037725 | 27800 | 27800 | 27800 | 27800 | 0 |
| 385 | 20250421 | 122000 | 722037725 | 27800 | 27800 | 27800 | 27800 | 1 |
| 386 | 20250421 | 121900 | 722009925 | 27800 | 27750 | 27800 | 27750 | 21 |
| 387 | 20250421 | 121800 | 721427075 | 27800 | 27800 | 27800 | 27800 | 8 |
| 388 | 20250421 | 121700 | 721204675 | 27800 | 27800 | 27800 | 27800 | 1 |
| 389 | 20250421 | 121600 | 721176875 | 27750 | 27750 | 27750 | 27750 | 0 |
| 390 | 20250421 | 121500 | 721176875 | 27750 | 27800 | 27800 | 27750 | 19 |
| 391 | 20250421 | 121400 | 720649525 | 27800 | 27800 | 27800 | 27800 | 104 |
| 392 | 20250421 | 121300 | 717758325 | 27800 | 27800 | 27800 | 27800 | 0 |
| 393 | 20250421 | 121200 | 717758325 | 27800 | 27800 | 27800 | 27800 | 0 |
| 394 | 20250421 | 121100 | 717758325 | 27800 | 27800 | 27800 | 27800 | 0 |
| 395 | 20250421 | 121000 | 717758325 | 27800 | 27800 | 27800 | 27800 | 0 |
| 396 | 20250421 | 120900 | 717758325 | 27800 | 27850 | 27850 | 27800 | 22 |
| 397 | 20250421 | 120800 | 717146625 | 27800 | 27800 | 27800 | 27800 | 0 |
| 398 | 20250421 | 120700 | 717146625 | 27800 | 27800 | 27800 | 27800 | 0 |
| 399 | 20250421 | 120600 | 717146625 | 27800 | 27800 | 27800 | 27800 | 0 |
| 400 | 20250421 | 120500 | 717146625 | 27800 | 27800 | 27800 | 27800 | 0 |
| 401 | 20250421 | 120400 | 717146625 | 27800 | 27800 | 27800 | 27800 | 1 |
| 402 | 20250421 | 120300 | 717118825 | 27750 | 27800 | 27800 | 27750 | 43 |
| 403 | 20250421 | 120200 | 715924575 | 27800 | 27800 | 27800 | 27800 | 1 |
| 404 | 20250421 | 120100 | 715896775 | 27850 | 27850 | 27850 | 27850 | 0 |
| 405 | 20250421 | 120000 | 715896775 | 27850 | 27850 | 27850 | 27850 | 0 |
| 406 | 20250421 | 115900 | 715896775 | 27850 | 27850 | 27850 | 27850 | 2 |
| 407 | 20250421 | 115800 | 715841075 | 27800 | 27800 | 27800 | 27800 | 107 |
| 408 | 20250421 | 115700 | 712866475 | 27800 | 27800 | 27800 | 27800 | 94 |
| 409 | 20250421 | 115600 | 710253275 | 27850 | 27800 | 27850 | 27800 | 6 |
| 410 | 20250421 | 115500 | 710086375 | 27800 | 27800 | 27800 | 27800 | 3 |
| 411 | 20250421 | 115400 | 710002975 | 27800 | 27800 | 27800 | 27800 | 0 |
| 412 | 20250421 | 115300 | 710002975 | 27800 | 27800 | 27800 | 27800 | 11 |
| 413 | 20250421 | 115200 | 709697175 | 27800 | 27800 | 27800 | 27800 | 0 |
| 414 | 20250421 | 115100 | 709697175 | 27800 | 27750 | 27800 | 27750 | 141 |
| 415 | 20250421 | 115000 | 705784225 | 27800 | 27800 | 27800 | 27750 | 563 |
| 416 | 20250421 | 114900 | 690157825 | 27800 | 27850 | 27850 | 27800 | 19 |
| 417 | 20250421 | 114800 | 689629525 | 27850 | 27850 | 27850 | 27850 | 0 |
| 418 | 20250421 | 114700 | 689629525 | 27850 | 27850 | 27850 | 27850 | 0 |
| 419 | 20250421 | 114600 | 689629525 | 27850 | 27850 | 27850 | 27850 | 0 |
| 420 | 20250421 | 114500 | 689629525 | 27850 | 27850 | 27850 | 27850 | 0 |
| 421 | 20250421 | 114400 | 689629525 | 27850 | 27850 | 27850 | 27850 | 0 |
| 422 | 20250421 | 114300 | 689629525 | 27850 | 27800 | 27850 | 27800 | 333 |
| 423 | 20250421 | 114200 | 680371175 | 27800 | 27800 | 27800 | 27800 | 0 |
| 424 | 20250421 | 114100 | 680371175 | 27800 | 27800 | 27800 | 27800 | 0 |
| 425 | 20250421 | 114000 | 680371175 | 27800 | 27800 | 27800 | 27800 | 0 |
| 426 | 20250421 | 113900 | 680371175 | 27800 | 27800 | 27800 | 27800 | 2 |
| 427 | 20250421 | 113800 | 680315575 | 27800 | 27800 | 27800 | 27800 | 0 |
| 428 | 20250421 | 113700 | 680315575 | 27800 | 27800 | 27800 | 27800 | 0 |
| 429 | 20250421 | 113600 | 680315575 | 27800 | 27800 | 27800 | 27800 | 3 |
| 430 | 20250421 | 113500 | 680232175 | 27800 | 27800 | 27800 | 27800 | 9 |
| 431 | 20250421 | 113400 | 679981975 | 27800 | 27800 | 27800 | 27800 | 31 |
| 432 | 20250421 | 113300 | 679120175 | 27800 | 27800 | 27800 | 27800 | 2 |
| 433 | 20250421 | 113200 | 679064575 | 27800 | 27800 | 27800 | 27800 | 0 |
| 434 | 20250421 | 113100 | 679064575 | 27800 | 27800 | 27800 | 27800 | 3 |
| 435 | 20250421 | 113000 | 678981175 | 27800 | 27800 | 27800 | 27800 | 0 |
| 436 | 20250421 | 112900 | 678981175 | 27800 | 27800 | 27800 | 27800 | 2 |
| 437 | 20250421 | 112800 | 678925575 | 27800 | 27800 | 27800 | 27800 | 0 |
| 438 | 20250421 | 112700 | 678925575 | 27800 | 27800 | 27800 | 27800 | 0 |
| 439 | 20250421 | 112600 | 678925575 | 27800 | 27800 | 27800 | 27800 | 28 |
| 440 | 20250421 | 112500 | 678147175 | 27800 | 27800 | 27800 | 27800 | 0 |
| 441 | 20250421 | 112400 | 678147175 | 27800 | 27800 | 27800 | 27800 | 260 |
| 442 | 20250421 | 112300 | 670919175 | 27800 | 27800 | 27800 | 27800 | 147 |
| 443 | 20250421 | 112200 | 666832575 | 27800 | 27800 | 27800 | 27800 | 0 |
| 444 | 20250421 | 112100 | 666832575 | 27800 | 27850 | 27850 | 27800 | 95 |
| 445 | 20250421 | 112000 | 664191525 | 27850 | 27850 | 27850 | 27850 | 17 |
| 446 | 20250421 | 111900 | 663718075 | 27900 | 27900 | 27900 | 27900 | 2 |
| 447 | 20250421 | 111800 | 663662275 | 27850 | 27900 | 27900 | 27850 | 11 |
| 448 | 20250421 | 111700 | 663355875 | 27900 | 27900 | 27900 | 27900 | 0 |
| 449 | 20250421 | 111600 | 663355875 | 27900 | 27900 | 27900 | 27900 | 2 |
| 450 | 20250421 | 111500 | 663300075 | 27900 | 27900 | 27900 | 27900 | 3 |
| 451 | 20250421 | 111400 | 663216375 | 27850 | 27850 | 27850 | 27850 | 0 |
| 452 | 20250421 | 111300 | 663216375 | 27850 | 27900 | 27900 | 27850 | 2 |
| 453 | 20250421 | 111200 | 663160625 | 27850 | 27850 | 27850 | 27850 | 0 |
| 454 | 20250421 | 111100 | 663160625 | 27850 | 27850 | 27850 | 27850 | 173 |
| 455 | 20250421 | 111000 | 658342575 | 27850 | 27850 | 27850 | 27850 | 1 |
| 456 | 20250421 | 110900 | 658314725 | 27850 | 27800 | 27850 | 27800 | 112 |
| 457 | 20250421 | 110800 | 655201025 | 27850 | 27850 | 27850 | 27850 | 1 |
| 458 | 20250421 | 110700 | 655173175 | 27800 | 27800 | 27800 | 27800 | 0 |
| 459 | 20250421 | 110600 | 655173175 | 27800 | 27800 | 27800 | 27800 | 2 |
| 460 | 20250421 | 110500 | 655117575 | 27800 | 27800 | 27800 | 27800 | 425 |
| 461 | 20250421 | 110400 | 643302575 | 27850 | 27850 | 27850 | 27850 | 31 |
| 462 | 20250421 | 110300 | 642439225 | 27850 | 27850 | 27850 | 27850 | 3 |
| 463 | 20250421 | 110200 | 642355675 | 27850 | 27850 | 27850 | 27850 | 29 |
| 464 | 20250421 | 110100 | 641548025 | 27800 | 27800 | 27800 | 27800 | 15 |
| 465 | 20250421 | 110000 | 641131025 | 27850 | 27850 | 27850 | 27850 | 0 |
| 466 | 20250421 | 105900 | 641131025 | 27850 | 27850 | 27850 | 27850 | 5 |
| 467 | 20250421 | 105800 | 640991775 | 27850 | 27850 | 27850 | 27850 | 0 |
| 468 | 20250421 | 105700 | 640991775 | 27850 | 27850 | 27850 | 27850 | 0 |
| 469 | 20250421 | 105600 | 640991775 | 27850 | 27850 | 27850 | 27850 | 4 |
| 470 | 20250421 | 105500 | 640880375 | 27800 | 27800 | 27800 | 27800 | 2 |
| 471 | 20250421 | 105400 | 640824775 | 27850 | 27850 | 27850 | 27850 | 0 |
| 472 | 20250421 | 105300 | 640824775 | 27850 | 27850 | 27850 | 27800 | 21 |
| 473 | 20250421 | 105200 | 640240775 | 27850 | 27850 | 27850 | 27850 | 298 |
| 474 | 20250421 | 105100 | 631941475 | 27850 | 27850 | 27850 | 27850 | 0 |
| 475 | 20250421 | 105000 | 631941475 | 27850 | 27900 | 27900 | 27850 | 29 |
| 476 | 20250421 | 104900 | 631133725 | 27900 | 27900 | 27900 | 27900 | 1 |
| 477 | 20250421 | 104800 | 631105825 | 27900 | 27900 | 27900 | 27900 | 0 |
| 478 | 20250421 | 104700 | 631105825 | 27900 | 27900 | 27900 | 27900 | 1 |
| 479 | 20250421 | 104600 | 631077925 | 27850 | 27850 | 27850 | 27850 | 0 |
| 480 | 20250421 | 104500 | 631077925 | 27850 | 27850 | 27850 | 27850 | 10 |
| 481 | 20250421 | 104400 | 630799425 | 27900 | 27900 | 27900 | 27900 | 6 |
| 482 | 20250421 | 104300 | 630632025 | 27900 | 27900 | 27900 | 27900 | 39 |
| 483 | 20250421 | 104200 | 629543925 | 27900 | 27900 | 27900 | 27900 | 3 |
| 484 | 20250421 | 104100 | 629460225 | 27850 | 27850 | 27850 | 27850 | 17 |
| 485 | 20250421 | 104000 | 628986775 | 27850 | 27850 | 27850 | 27850 | 28 |
| 486 | 20250421 | 103900 | 628206975 | 27850 | 27850 | 27850 | 27850 | 329 |
| 487 | 20250421 | 103800 | 619044325 | 27950 | 27950 | 27950 | 27950 | 0 |
| 488 | 20250421 | 103700 | 619044325 | 27950 | 27950 | 27950 | 27950 | 2 |
| 489 | 20250421 | 103600 | 618988425 | 27900 | 27900 | 27900 | 27900 | 3 |
| 490 | 20250421 | 103500 | 618904725 | 27850 | 27850 | 27850 | 27850 | 18 |
| 491 | 20250421 | 103400 | 618403425 | 27850 | 27850 | 27850 | 27850 | 2 |
| 492 | 20250421 | 103300 | 618347725 | 27900 | 27850 | 27900 | 27850 | 24 |
| 493 | 20250421 | 103200 | 617678975 | 27900 | 27900 | 27900 | 27900 | 3 |
| 494 | 20250421 | 103100 | 617595275 | 27900 | 27900 | 27900 | 27900 | 0 |
| 495 | 20250421 | 103000 | 617595275 | 27900 | 27900 | 27900 | 27900 | 0 |
| 496 | 20250421 | 102900 | 617595275 | 27900 | 27900 | 27900 | 27900 | 0 |
| 497 | 20250421 | 102800 | 617595275 | 27900 | 27900 | 27900 | 27900 | 0 |
| 498 | 20250421 | 102700 | 617595275 | 27900 | 27900 | 27900 | 27900 | 0 |
| 499 | 20250421 | 102600 | 617595275 | 27900 | 27900 | 27900 | 27900 | 10 |
| 500 | 20250421 | 102500 | 617316275 | 27850 | 27800 | 27850 | 27800 | 125 |
| 501 | 20250421 | 102400 | 613835525 | 27850 | 27800 | 27850 | 27800 | 20 |
| 502 | 20250421 | 102300 | 613279025 | 27750 | 27750 | 27750 | 27750 | 0 |
| 503 | 20250421 | 102200 | 613279025 | 27750 | 27750 | 27750 | 27750 | 20 |
| 504 | 20250421 | 102100 | 612724025 | 27750 | 27850 | 27850 | 27750 | 105 |
| 505 | 20250421 | 102000 | 609806475 | 27800 | 27750 | 27800 | 27750 | 979 |
| 506 | 20250421 | 101900 | 582614625 | 27700 | 27700 | 27700 | 27700 | 10 |
| 507 | 20250421 | 101800 | 582337625 | 27700 | 27700 | 27700 | 27700 | 10 |
| 508 | 20250421 | 101700 | 582060625 | 27700 | 27700 | 27700 | 27700 | 16 |
| 509 | 20250421 | 101600 | 581617425 | 27700 | 27700 | 27700 | 27700 | 10 |
| 510 | 20250421 | 101500 | 581340425 | 27700 | 27750 | 27750 | 27700 | 200 |
| 511 | 20250421 | 101400 | 575795425 | 27750 | 27750 | 27750 | 27700 | 402 |
| 512 | 20250421 | 101300 | 564649925 | 27700 | 27750 | 27750 | 27700 | 89 |
| 513 | 20250421 | 101200 | 562183175 | 27750 | 27750 | 27750 | 27750 | 1 |
| 514 | 20250421 | 101100 | 562155425 | 27750 | 27800 | 27800 | 27750 | 142 |
| 515 | 20250421 | 101000 | 558214625 | 27800 | 27800 | 27800 | 27800 | 3 |
| 516 | 20250421 | 100900 | 558131225 | 27800 | 27800 | 27800 | 27800 | 0 |
| 517 | 20250421 | 100800 | 558131225 | 27800 | 27800 | 27800 | 27800 | 7 |
| 518 | 20250421 | 100700 | 557936625 | 27800 | 27750 | 27800 | 27750 | 68 |
| 519 | 20250421 | 100600 | 556047425 | 27750 | 27750 | 27750 | 27750 | 1 |
| 520 | 20250421 | 100500 | 556019675 | 27800 | 27800 | 27800 | 27800 | 2 |
| 521 | 20250421 | 100400 | 555964075 | 27700 | 27800 | 27800 | 27700 | 30 |
| 522 | 20250421 | 100300 | 555130175 | 27800 | 27750 | 27800 | 27750 | 139 |
| 523 | 20250421 | 100200 | 551271625 | 27750 | 27750 | 27750 | 27750 | 10 |
| 524 | 20250421 | 100100 | 550994125 | 27750 | 27750 | 27750 | 27700 | 134 |
| 525 | 20250421 | 100000 | 547276475 | 27750 | 27700 | 27750 | 27700 | 54 |
| 526 | 20250421 | 095900 | 545779625 | 27750 | 27750 | 27750 | 27750 | 1 |
| 527 | 20250421 | 095800 | 545751875 | 27750 | 27750 | 27750 | 27750 | 1 |
| 528 | 20250421 | 095700 | 545724125 | 27725 | 27750 | 27750 | 27725 | 56 |
| 529 | 20250421 | 095600 | 544170175 | 27750 | 27750 | 27750 | 27750 | 10 |
| 530 | 20250421 | 095500 | 543892675 | 27750 | 27750 | 27750 | 27750 | 1 |
| 531 | 20250421 | 095400 | 543864925 | 27750 | 27750 | 27750 | 27750 | 12 |
| 532 | 20250421 | 095300 | 543531925 | 27750 | 27750 | 27750 | 27750 | 2 |
| 533 | 20250421 | 095200 | 543476425 | 27700 | 27750 | 27750 | 27700 | 558 |
| 534 | 20250421 | 095100 | 528019575 | 27750 | 27800 | 27800 | 27700 | 576 |
| 535 | 20250421 | 095000 | 512056775 | 27750 | 27775 | 27775 | 27750 | 25 |
| 536 | 20250421 | 094900 | 511362975 | 27775 | 27750 | 27800 | 27700 | 55 |
| 537 | 20250421 | 094800 | 509836575 | 27750 | 27750 | 27750 | 27750 | 1078 |
| 538 | 20250421 | 094700 | 479922075 | 27800 | 27850 | 27850 | 27800 | 1361 |
| 539 | 20250421 | 094600 | 442085775 | 27850 | 27850 | 27850 | 27800 | 34 |
| 540 | 20250421 | 094500 | 441139075 | 27850 | 27850 | 27875 | 27800 | 172 |
| 541 | 20250421 | 094400 | 436350800 | 27850 | 27950 | 27950 | 27850 | 2481 |
| 542 | 20250421 | 094300 | 367125350 | 27950 | 27900 | 27950 | 27900 | 13 |
| 543 | 20250421 | 094200 | 366762500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 544 | 20250421 | 094100 | 366762500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 545 | 20250421 | 094000 | 366762500 | 27900 | 27900 | 27900 | 27900 | 264 |
| 546 | 20250421 | 093900 | 359396900 | 27900 | 27900 | 27950 | 27900 | 681 |
| 547 | 20250421 | 093800 | 340396950 | 27850 | 27900 | 27900 | 27850 | 8 |
| 548 | 20250421 | 093700 | 340174000 | 27900 | 27850 | 27900 | 27850 | 239 |
| 549 | 20250421 | 093600 | 333511150 | 27900 | 27900 | 27900 | 27900 | 636 |
| 550 | 20250421 | 093500 | 315766750 | 27900 | 27900 | 27900 | 27900 | 3 |
| 551 | 20250421 | 093400 | 315683050 | 27900 | 27900 | 27900 | 27900 | 35 |
| 552 | 20250421 | 093300 | 314706550 | 27850 | 27900 | 27900 | 27850 | 6 |
| 553 | 20250421 | 093200 | 314539400 | 27900 | 27850 | 27900 | 27850 | 627 |
| 554 | 20250421 | 093100 | 297071900 | 27900 | 27850 | 27900 | 27850 | 85 |
| 555 | 20250421 | 093000 | 294704400 | 27850 | 27900 | 27900 | 27850 | 318 |
| 556 | 20250421 | 092900 | 285845300 | 27900 | 27900 | 27950 | 27900 | 1146 |
| 557 | 20250421 | 092800 | 253871350 | 27950 | 27950 | 27950 | 27950 | 11 |
| 558 | 20250421 | 092700 | 253563900 | 27950 | 27950 | 27950 | 27900 | 968 |
| 559 | 20250421 | 092600 | 226514900 | 28000 | 27950 | 28000 | 27950 | 245 |
| 560 | 20250421 | 092500 | 219664900 | 27950 | 28000 | 28050 | 27950 | 509 |
| 561 | 20250421 | 092400 | 205438100 | 28000 | 28000 | 28000 | 28000 | 14 |
| 562 | 20250421 | 092300 | 205046100 | 28000 | 28050 | 28050 | 28000 | 404 |
| 563 | 20250421 | 092200 | 193733500 | 28000 | 28050 | 28050 | 28000 | 54 |
| 564 | 20250421 | 092100 | 192221450 | 28050 | 28100 | 28100 | 28000 | 534 |
| 565 | 20250421 | 092000 | 177243050 | 28150 | 28150 | 28150 | 28150 | 7 |
| 566 | 20250421 | 091900 | 177046000 | 28150 | 28150 | 28150 | 28150 | 20 |
| 567 | 20250421 | 091800 | 176483000 | 28150 | 28050 | 28150 | 28050 | 104 |
| 568 | 20250421 | 091700 | 173565400 | 28150 | 28150 | 28150 | 28150 | 8 |
| 569 | 20250421 | 091600 | 173340200 | 28150 | 28100 | 28150 | 28100 | 224 |
| 570 | 20250421 | 091500 | 167045150 | 28100 | 28050 | 28100 | 28050 | 108 |
| 571 | 20250421 | 091400 | 164015350 | 28100 | 28100 | 28100 | 28100 | 104 |
| 572 | 20250421 | 091300 | 161092950 | 28100 | 28100 | 28100 | 28100 | 21 |
| 573 | 20250421 | 091200 | 160502850 | 28050 | 28100 | 28100 | 28050 | 292 |
| 574 | 20250421 | 091100 | 152311950 | 28100 | 28150 | 28150 | 28100 | 28 |
| 575 | 20250421 | 091000 | 151525000 | 28150 | 28200 | 28200 | 28100 | 227 |
| 576 | 20250421 | 090900 | 145143500 | 28150 | 28200 | 28200 | 28150 | 197 |
| 577 | 20250421 | 090800 | 139595650 | 28250 | 28150 | 28250 | 28150 | 247 |
| 578 | 20250421 | 090700 | 132637300 | 28150 | 28150 | 28150 | 28150 | 102 |
| 579 | 20250421 | 090600 | 129766000 | 28100 | 28100 | 28150 | 28100 | 313 |
| 580 | 20250421 | 090500 | 120964400 | 28050 | 28000 | 28050 | 28000 | 645 |
| 581 | 20250421 | 090400 | 102877800 | 28000 | 28050 | 28050 | 27950 | 820 |
| 582 | 20250421 | 090300 | 79915200 | 28050 | 28100 | 28100 | 28050 | 450 |
| 583 | 20250421 | 090200 | 67271800 | 28100 | 28150 | 28150 | 27950 | 1430 |
| 584 | 20250421 | 090100 | 27196400 | 28200 | 28200 | 28250 | 28150 | 308 |
| 585 | 20250421 | 090000 | 18512650 | 28250 | 28300 | 28300 | 28200 | 656 |