30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 182500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 2031 |
| 3 | 20250414 | 182400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20250414 | 182300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20250414 | 182200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20250414 | 182100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20250414 | 182000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20250414 | 181900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20250414 | 181800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20250414 | 181700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20250414 | 181600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20250414 | 181500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20250414 | 181400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20250414 | 181300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20250414 | 181200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20250414 | 181100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20250414 | 181000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20250414 | 180900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20250414 | 180800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20250414 | 180700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20250414 | 180600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20250414 | 180500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20250414 | 180400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20250414 | 180300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20250414 | 180200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20250414 | 180100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20250414 | 180000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20250414 | 175900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20250414 | 175800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20250414 | 175700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20250414 | 175600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20250414 | 175500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 2031 |
| 33 | 20250414 | 175400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20250414 | 175300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20250414 | 175200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20250414 | 175100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20250414 | 175000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20250414 | 174900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20250414 | 174800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20250414 | 174700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20250414 | 174600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20250414 | 174500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20250414 | 174400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20250414 | 174300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20250414 | 174200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20250414 | 174100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20250414 | 174000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20250414 | 173900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20250414 | 173800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20250414 | 173700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20250414 | 173600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20250414 | 173500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20250414 | 173400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20250414 | 173300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20250414 | 173200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20250414 | 173100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20250414 | 173000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20250414 | 172900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20250414 | 172800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20250414 | 172700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20250414 | 172600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20250414 | 172500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 2031 |
| 63 | 20250414 | 172400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20250414 | 172300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20250414 | 172200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20250414 | 172100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20250414 | 172000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20250414 | 171900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20250414 | 171800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20250414 | 171700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20250414 | 171600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20250414 | 171500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20250414 | 171400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20250414 | 171300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20250414 | 171200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20250414 | 171100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20250414 | 171000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20250414 | 170900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20250414 | 170800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20250414 | 170700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20250414 | 170600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20250414 | 170500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20250414 | 170400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20250414 | 170300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20250414 | 170200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20250414 | 170100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20250414 | 170000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20250414 | 165900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20250414 | 165800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20250414 | 165700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20250414 | 165600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20250414 | 165500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 2031 |
| 93 | 20250414 | 165400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20250414 | 165300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20250414 | 165200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20250414 | 165100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20250414 | 165000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20250414 | 164900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20250414 | 164800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20250414 | 164700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20250414 | 164600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20250414 | 164500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20250414 | 164400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20250414 | 164300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20250414 | 164200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20250414 | 164100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20250414 | 164000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20250414 | 163900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20250414 | 163800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20250414 | 163700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20250414 | 163600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20250414 | 163500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20250414 | 163400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20250414 | 163300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20250414 | 163200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20250414 | 163100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20250414 | 163000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20250414 | 162900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20250414 | 162800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20250414 | 162700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20250414 | 162600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20250414 | 162500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 2031 |
| 123 | 20250414 | 162400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20250414 | 162300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20250414 | 162200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20250414 | 162100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20250414 | 162000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20250414 | 161900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20250414 | 161800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20250414 | 161700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20250414 | 161600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20250414 | 161500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20250414 | 161400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20250414 | 161300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20250414 | 161200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20250414 | 161100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20250414 | 161000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20250414 | 160900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20250414 | 160800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20250414 | 160700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20250414 | 160600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20250414 | 160500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20250414 | 160400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20250414 | 160300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20250414 | 160200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20250414 | 160100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20250414 | 160000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20250414 | 155900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20250414 | 155800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20250414 | 155700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20250414 | 155600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20250414 | 155500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 2031 |
| 153 | 20250414 | 155400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20250414 | 155300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20250414 | 155200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20250414 | 155100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20250414 | 155000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20250414 | 154900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20250414 | 154800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20250414 | 154700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20250414 | 154600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20250414 | 154500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20250414 | 154400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20250414 | 154300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20250414 | 154200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20250414 | 154100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20250414 | 154000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20250414 | 153900 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20250414 | 153800 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20250414 | 153700 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20250414 | 153600 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20250414 | 153500 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20250414 | 153400 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20250414 | 153300 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20250414 | 153200 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20250414 | 153100 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20250414 | 153000 | 3202406675 | 32750 | 32750 | 32750 | 32750 | 2031 |
| 178 | 20250414 | 152900 | 3135891425 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20250414 | 152800 | 3135891425 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20250414 | 152700 | 3135891425 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20250414 | 152600 | 3135891425 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20250414 | 152500 | 3135891425 | 32750 | 32750 | 32750 | 32750 | 0 |
| 183 | 20250414 | 152400 | 3135891425 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20250414 | 152300 | 3135891425 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20250414 | 152200 | 3135891425 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20250414 | 152100 | 3135891425 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20250414 | 152000 | 3135891425 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20250414 | 151900 | 3135891425 | 32750 | 32700 | 32750 | 32700 | 138 |
| 189 | 20250414 | 151800 | 3131376325 | 32700 | 32700 | 32700 | 32700 | 31 |
| 190 | 20250414 | 151700 | 3130362625 | 32700 | 32750 | 32750 | 32700 | 206 |
| 191 | 20250414 | 151600 | 3123622875 | 32750 | 32700 | 32750 | 32700 | 28 |
| 192 | 20250414 | 151500 | 3122706975 | 32700 | 32750 | 32750 | 32700 | 12 |
| 193 | 20250414 | 151400 | 3122314125 | 32700 | 32700 | 32700 | 32700 | 21 |
| 194 | 20250414 | 151300 | 3121627425 | 32700 | 32750 | 32750 | 32700 | 6 |
| 195 | 20250414 | 151200 | 3121431025 | 32750 | 32750 | 32800 | 32750 | 197 |
| 196 | 20250414 | 151100 | 3114977275 | 32700 | 32700 | 32800 | 32700 | 397 |
| 197 | 20250414 | 151000 | 3101973775 | 32700 | 32700 | 32750 | 32700 | 85 |
| 198 | 20250414 | 150900 | 3099190175 | 32700 | 32700 | 32750 | 32700 | 468 |
| 199 | 20250414 | 150800 | 3083884075 | 32700 | 32700 | 32750 | 32700 | 73 |
| 200 | 20250414 | 150700 | 3081494675 | 32750 | 32750 | 32750 | 32700 | 19 |
| 201 | 20250414 | 150600 | 3080873025 | 32750 | 32750 | 32750 | 32700 | 99 |
| 202 | 20250414 | 150500 | 3077630875 | 32750 | 32650 | 32750 | 32650 | 74 |
| 203 | 20250414 | 150400 | 3075210425 | 32800 | 32750 | 32800 | 32750 | 250 |
| 204 | 20250414 | 150300 | 3067021925 | 32750 | 32700 | 32750 | 32650 | 821 |
| 205 | 20250414 | 150200 | 3040162225 | 32750 | 32750 | 32750 | 32700 | 967 |
| 206 | 20250414 | 150100 | 3008496975 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20250414 | 150000 | 3008496975 | 32850 | 32850 | 32900 | 32800 | 255 |
| 208 | 20250414 | 145900 | 3000120625 | 32850 | 32800 | 32850 | 32750 | 97 |
| 209 | 20250414 | 145800 | 2996936025 | 32900 | 32800 | 32900 | 32750 | 693 |
| 210 | 20250414 | 145700 | 2974168975 | 32800 | 32800 | 32800 | 32750 | 232 |
| 211 | 20250414 | 145600 | 2966560175 | 32800 | 32750 | 32800 | 32750 | 180 |
| 212 | 20250414 | 145500 | 2960656275 | 32800 | 32750 | 32800 | 32750 | 130 |
| 213 | 20250414 | 145400 | 2956392925 | 32800 | 32775 | 32800 | 32750 | 308 |
| 214 | 20250414 | 145300 | 2946291025 | 32775 | 32800 | 32800 | 32750 | 185 |
| 215 | 20250414 | 145200 | 2940226025 | 32800 | 32800 | 32800 | 32750 | 94 |
| 216 | 20250414 | 145100 | 2937142925 | 32800 | 32800 | 32800 | 32750 | 188 |
| 217 | 20250414 | 145000 | 2930978275 | 32800 | 32800 | 32850 | 32800 | 723 |
| 218 | 20250414 | 144900 | 2907256975 | 32850 | 32800 | 32850 | 32750 | 571 |
| 219 | 20250414 | 144800 | 2888526425 | 32800 | 32800 | 32850 | 32800 | 371 |
| 220 | 20250414 | 144700 | 2876354775 | 32850 | 32850 | 32900 | 32800 | 522 |
| 221 | 20250414 | 144600 | 2859204625 | 32850 | 32850 | 32850 | 32800 | 127 |
| 222 | 20250414 | 144500 | 2855033025 | 32850 | 32900 | 32900 | 32850 | 324 |
| 223 | 20250414 | 144400 | 2844385375 | 32900 | 32800 | 32900 | 32800 | 1489 |
| 224 | 20250414 | 144300 | 2795491275 | 32850 | 32850 | 32850 | 32800 | 166 |
| 225 | 20250414 | 144200 | 2790042475 | 32800 | 32850 | 32850 | 32800 | 211 |
| 226 | 20250414 | 144100 | 2783111225 | 32850 | 32800 | 32850 | 32750 | 542 |
| 227 | 20250414 | 144000 | 2765329625 | 32800 | 32700 | 32800 | 32700 | 157 |
| 228 | 20250414 | 143900 | 2760184975 | 32700 | 32700 | 32800 | 32700 | 299 |
| 229 | 20250414 | 143800 | 2750397925 | 32700 | 32700 | 32700 | 32700 | 97 |
| 230 | 20250414 | 143700 | 2747226025 | 32650 | 32700 | 32700 | 32650 | 139 |
| 231 | 20250414 | 143600 | 2742681875 | 32700 | 32700 | 32700 | 32600 | 349 |
| 232 | 20250414 | 143500 | 2731281925 | 32700 | 32750 | 32750 | 32650 | 420 |
| 233 | 20250414 | 143400 | 2717555625 | 32750 | 32800 | 32800 | 32750 | 84 |
| 234 | 20250414 | 143300 | 2714803075 | 32850 | 32850 | 32850 | 32800 | 234 |
| 235 | 20250414 | 143200 | 2707122725 | 32800 | 32800 | 32850 | 32800 | 223 |
| 236 | 20250414 | 143100 | 2699802475 | 32800 | 32850 | 32850 | 32750 | 170 |
| 237 | 20250414 | 143000 | 2694224925 | 32850 | 32800 | 32850 | 32800 | 301 |
| 238 | 20250414 | 142900 | 2684344225 | 32800 | 32800 | 32800 | 32750 | 90 |
| 239 | 20250414 | 142800 | 2681392325 | 32800 | 32750 | 32800 | 32700 | 196 |
| 240 | 20250414 | 142700 | 2674973425 | 32750 | 32750 | 32800 | 32700 | 307 |
| 241 | 20250414 | 142600 | 2664909225 | 32750 | 32700 | 32800 | 32700 | 225 |
| 242 | 20250414 | 142500 | 2657536275 | 32700 | 32700 | 32750 | 32650 | 97 |
| 243 | 20250414 | 142400 | 2654361875 | 32700 | 32750 | 32750 | 32650 | 197 |
| 244 | 20250414 | 142300 | 2647914525 | 32750 | 32650 | 32750 | 32650 | 506 |
| 245 | 20250414 | 142200 | 2631382775 | 32650 | 32650 | 32650 | 32600 | 311 |
| 246 | 20250414 | 142100 | 2621241325 | 32650 | 32650 | 32650 | 32600 | 217 |
| 247 | 20250414 | 142000 | 2614156675 | 32650 | 32650 | 32650 | 32650 | 112 |
| 248 | 20250414 | 141900 | 2610499875 | 32600 | 32650 | 32650 | 32600 | 94 |
| 249 | 20250414 | 141800 | 2607431125 | 32650 | 32600 | 32650 | 32500 | 1284 |
| 250 | 20250414 | 141700 | 2565602475 | 32625 | 32650 | 32650 | 32600 | 221 |
| 251 | 20250414 | 141600 | 2558391650 | 32650 | 32750 | 32800 | 32600 | 196 |
| 252 | 20250414 | 141500 | 2551984800 | 32750 | 32750 | 32800 | 32700 | 1179 |
| 253 | 20250414 | 141400 | 2513407850 | 32800 | 32750 | 32800 | 32700 | 234 |
| 254 | 20250414 | 141300 | 2505740950 | 32700 | 32750 | 32800 | 32700 | 248 |
| 255 | 20250414 | 141200 | 2497616600 | 32700 | 32700 | 32750 | 32700 | 135 |
| 256 | 20250414 | 141100 | 2493196400 | 32750 | 32750 | 32750 | 32700 | 126 |
| 257 | 20250414 | 141000 | 2489070150 | 32750 | 32700 | 32750 | 32650 | 231 |
| 258 | 20250414 | 140900 | 2481513850 | 32700 | 32650 | 32750 | 32650 | 257 |
| 259 | 20250414 | 140800 | 2473107800 | 32750 | 32750 | 32750 | 32700 | 173 |
| 260 | 20250414 | 140700 | 2467449450 | 32700 | 32750 | 32750 | 32650 | 319 |
| 261 | 20250414 | 140600 | 2457010500 | 32750 | 32700 | 32750 | 32650 | 238 |
| 262 | 20250414 | 140500 | 2449227950 | 32700 | 32700 | 32700 | 32650 | 91 |
| 263 | 20250414 | 140400 | 2446252350 | 32650 | 32700 | 32700 | 32650 | 153 |
| 264 | 20250414 | 140300 | 2441250600 | 32700 | 32750 | 32750 | 32700 | 144 |
| 265 | 20250414 | 140200 | 2436536600 | 32700 | 32700 | 32750 | 32700 | 188 |
| 266 | 20250414 | 140100 | 2430387550 | 32700 | 32700 | 32750 | 32650 | 523 |
| 267 | 20250414 | 140000 | 2413305100 | 32750 | 32750 | 32750 | 32650 | 226 |
| 268 | 20250414 | 135900 | 2405908050 | 32750 | 32700 | 32750 | 32650 | 292 |
| 269 | 20250414 | 135800 | 2396362800 | 32750 | 32750 | 32750 | 32700 | 91 |
| 270 | 20250414 | 135700 | 2393382650 | 32800 | 32800 | 32800 | 32800 | 170 |
| 271 | 20250414 | 135600 | 2387806650 | 32750 | 32800 | 32800 | 32750 | 172 |
| 272 | 20250414 | 135500 | 2382170600 | 32800 | 32750 | 32800 | 32750 | 224 |
| 273 | 20250414 | 135400 | 2374828600 | 32700 | 32700 | 32800 | 32650 | 232 |
| 274 | 20250414 | 135300 | 2367233600 | 32750 | 32750 | 32750 | 32700 | 201 |
| 275 | 20250414 | 135200 | 2360655100 | 32750 | 32700 | 32750 | 32650 | 108 |
| 276 | 20250414 | 135100 | 2357123550 | 32800 | 32600 | 32800 | 32600 | 987 |
| 277 | 20250414 | 135000 | 2324895450 | 32600 | 32700 | 32700 | 32600 | 228 |
| 278 | 20250414 | 134900 | 2317454075 | 32700 | 32700 | 32700 | 32650 | 200 |
| 279 | 20250414 | 134800 | 2310920575 | 32700 | 32700 | 32700 | 32650 | 216 |
| 280 | 20250414 | 134700 | 2303857675 | 32700 | 32750 | 32750 | 32650 | 183 |
| 281 | 20250414 | 134600 | 2297872475 | 32800 | 32750 | 32800 | 32750 | 582 |
| 282 | 20250414 | 134500 | 2278809875 | 32800 | 32800 | 32800 | 32800 | 184 |
| 283 | 20250414 | 134400 | 2272774675 | 32800 | 32800 | 32800 | 32750 | 111 |
| 284 | 20250414 | 134300 | 2269133975 | 32800 | 32800 | 32800 | 32750 | 170 |
| 285 | 20250414 | 134200 | 2263558075 | 32800 | 32800 | 32850 | 32800 | 198 |
| 286 | 20250414 | 134100 | 2257061675 | 32800 | 32800 | 32850 | 32750 | 213 |
| 287 | 20250414 | 134000 | 2250072375 | 32850 | 32800 | 32850 | 32800 | 422 |
| 288 | 20250414 | 133900 | 2236228875 | 32850 | 32800 | 32850 | 32800 | 252 |
| 289 | 20250414 | 133800 | 2227951875 | 32850 | 32800 | 32850 | 32800 | 113 |
| 290 | 20250414 | 133700 | 2224240175 | 32850 | 32850 | 32850 | 32800 | 182 |
| 291 | 20250414 | 133600 | 2218261575 | 32850 | 32800 | 32850 | 32800 | 227 |
| 292 | 20250414 | 133500 | 2210812325 | 32750 | 32800 | 32800 | 32750 | 284 |
| 293 | 20250414 | 133400 | 2201503525 | 32850 | 32900 | 32900 | 32850 | 241 |
| 294 | 20250414 | 133300 | 2193584125 | 32850 | 32900 | 32900 | 32850 | 374 |
| 295 | 20250414 | 133200 | 2181291675 | 32850 | 32900 | 32900 | 32850 | 169 |
| 296 | 20250414 | 133100 | 2175732425 | 32900 | 32900 | 32900 | 32850 | 249 |
| 297 | 20250414 | 133000 | 2167544725 | 32900 | 32850 | 32900 | 32850 | 181 |
| 298 | 20250414 | 132900 | 2161597175 | 32850 | 32850 | 32850 | 32800 | 168 |
| 299 | 20250414 | 132800 | 2156078575 | 32800 | 32800 | 32800 | 32800 | 89 |
| 300 | 20250414 | 132700 | 2153159375 | 32800 | 32750 | 32800 | 32700 | 189 |
| 301 | 20250414 | 132600 | 2146967725 | 32700 | 32750 | 32750 | 32700 | 195 |
| 302 | 20250414 | 132500 | 2140582625 | 32750 | 32800 | 32800 | 32750 | 392 |
| 303 | 20250414 | 132400 | 2127737775 | 32850 | 32850 | 32850 | 32750 | 400 |
| 304 | 20250414 | 132300 | 2114616275 | 32800 | 32850 | 32850 | 32800 | 530 |
| 305 | 20250414 | 132200 | 2097220925 | 32850 | 32850 | 32850 | 32850 | 247 |
| 306 | 20250414 | 132100 | 2089106975 | 32800 | 32850 | 32850 | 32800 | 381 |
| 307 | 20250414 | 132000 | 2076602925 | 32850 | 32850 | 32850 | 32750 | 231 |
| 308 | 20250414 | 131900 | 2069022225 | 32850 | 32850 | 32850 | 32800 | 214 |
| 309 | 20250414 | 131800 | 2061992475 | 32850 | 32800 | 32850 | 32800 | 145 |
| 310 | 20250414 | 131700 | 2057229825 | 32800 | 32700 | 32850 | 32700 | 732 |
| 311 | 20250414 | 131600 | 2033236825 | 32800 | 32650 | 32800 | 32650 | 645 |
| 312 | 20250414 | 131500 | 2012140075 | 32600 | 32550 | 32650 | 32550 | 739 |
| 313 | 20250414 | 131400 | 1988064025 | 32550 | 32550 | 32550 | 32500 | 178 |
| 314 | 20250414 | 131300 | 1982270225 | 32550 | 32550 | 32550 | 32500 | 118 |
| 315 | 20250414 | 131200 | 1978429425 | 32550 | 32550 | 32550 | 32500 | 165 |
| 316 | 20250414 | 131100 | 1973058775 | 32550 | 32500 | 32550 | 32500 | 63 |
| 317 | 20250414 | 131000 | 1971008225 | 32550 | 32550 | 32550 | 32500 | 189 |
| 318 | 20250414 | 130900 | 1964860575 | 32500 | 32500 | 32550 | 32500 | 87 |
| 319 | 20250414 | 130800 | 1962031075 | 32500 | 32550 | 32550 | 32450 | 42 |
| 320 | 20250414 | 130700 | 1960665975 | 32550 | 32500 | 32550 | 32500 | 155 |
| 321 | 20250414 | 130600 | 1955627525 | 32550 | 32500 | 32550 | 32450 | 322 |
| 322 | 20250414 | 130500 | 1945160675 | 32500 | 32450 | 32500 | 32450 | 25 |
| 323 | 20250414 | 130400 | 1944348275 | 32500 | 32500 | 32500 | 32500 | 64 |
| 324 | 20250414 | 130300 | 1942268275 | 32500 | 32450 | 32500 | 32450 | 729 |
| 325 | 20250414 | 130200 | 1918575825 | 32500 | 32500 | 32500 | 32450 | 65 |
| 326 | 20250414 | 130100 | 1916463425 | 32500 | 32500 | 32500 | 32450 | 23 |
| 327 | 20250414 | 130000 | 1915716025 | 32500 | 32500 | 32500 | 32450 | 146 |
| 328 | 20250414 | 125900 | 1910971125 | 32500 | 32500 | 32500 | 32500 | 60 |
| 329 | 20250414 | 125800 | 1909021125 | 32450 | 32500 | 32500 | 32450 | 4 |
| 330 | 20250414 | 125700 | 1908891225 | 32500 | 32500 | 32500 | 32450 | 67 |
| 331 | 20250414 | 125600 | 1906713825 | 32450 | 32500 | 32500 | 32450 | 39 |
| 332 | 20250414 | 125500 | 1905446425 | 32500 | 32500 | 32500 | 32450 | 47 |
| 333 | 20250414 | 125400 | 1903919025 | 32500 | 32500 | 32500 | 32450 | 43 |
| 334 | 20250414 | 125300 | 1902521625 | 32500 | 32500 | 32500 | 32500 | 157 |
| 335 | 20250414 | 125200 | 1897419125 | 32450 | 32500 | 32500 | 32450 | 48 |
| 336 | 20250414 | 125100 | 1895859225 | 32500 | 32500 | 32500 | 32450 | 301 |
| 337 | 20250414 | 125000 | 1886076825 | 32500 | 32500 | 32500 | 32450 | 72 |
| 338 | 20250414 | 124900 | 1883736925 | 32450 | 32500 | 32500 | 32450 | 22 |
| 339 | 20250414 | 124800 | 1883022025 | 32500 | 32450 | 32500 | 32450 | 216 |
| 340 | 20250414 | 124700 | 1876010725 | 32500 | 32450 | 32500 | 32450 | 68 |
| 341 | 20250414 | 124600 | 1873803025 | 32500 | 32450 | 32500 | 32450 | 604 |
| 342 | 20250414 | 124500 | 1854202225 | 32400 | 32450 | 32450 | 32400 | 69 |
| 343 | 20250414 | 124400 | 1851963275 | 32450 | 32450 | 32450 | 32400 | 39 |
| 344 | 20250414 | 124300 | 1850697825 | 32450 | 32450 | 32450 | 32400 | 67 |
| 345 | 20250414 | 124200 | 1848523775 | 32450 | 32400 | 32450 | 32400 | 66 |
| 346 | 20250414 | 124100 | 1846382175 | 32450 | 32500 | 32500 | 32450 | 268 |
| 347 | 20250414 | 124000 | 1837685125 | 32500 | 32500 | 32500 | 32450 | 66 |
| 348 | 20250414 | 123900 | 1835540225 | 32500 | 32450 | 32500 | 32450 | 67 |
| 349 | 20250414 | 123800 | 1833364925 | 32500 | 32450 | 32500 | 32400 | 434 |
| 350 | 20250414 | 123700 | 1819282125 | 32350 | 32400 | 32450 | 32350 | 35 |
| 351 | 20250414 | 123600 | 1818149275 | 32450 | 32450 | 32500 | 32450 | 194 |
| 352 | 20250414 | 123500 | 1811852275 | 32500 | 32450 | 32500 | 32450 | 110 |
| 353 | 20250414 | 123400 | 1808281525 | 32450 | 32450 | 32500 | 32450 | 286 |
| 354 | 20250414 | 123300 | 1799000475 | 32400 | 32400 | 32450 | 32400 | 62 |
| 355 | 20250414 | 123200 | 1796991475 | 32400 | 32400 | 32400 | 32350 | 132 |
| 356 | 20250414 | 123100 | 1792714775 | 32400 | 32350 | 32400 | 32350 | 179 |
| 357 | 20250414 | 123000 | 1786919625 | 32400 | 32400 | 32450 | 32400 | 227 |
| 358 | 20250414 | 122900 | 1779563775 | 32450 | 32450 | 32450 | 32450 | 66 |
| 359 | 20250414 | 122800 | 1777422075 | 32450 | 32450 | 32450 | 32400 | 369 |
| 360 | 20250414 | 122700 | 1765448125 | 32450 | 32450 | 32450 | 32400 | 79 |
| 361 | 20250414 | 122600 | 1762884675 | 32450 | 32450 | 32450 | 32400 | 23 |
| 362 | 20250414 | 122500 | 1762138425 | 32450 | 32400 | 32450 | 32400 | 91 |
| 363 | 20250414 | 122400 | 1759185675 | 32450 | 32450 | 32450 | 32450 | 110 |
| 364 | 20250414 | 122300 | 1755616175 | 32400 | 32450 | 32450 | 32400 | 96 |
| 365 | 20250414 | 122200 | 1752502575 | 32500 | 32400 | 32500 | 32400 | 199 |
| 366 | 20250414 | 122100 | 1746044125 | 32350 | 32400 | 32400 | 32350 | 70 |
| 367 | 20250414 | 122000 | 1743776225 | 32400 | 32400 | 32400 | 32350 | 81 |
| 368 | 20250414 | 121900 | 1741151925 | 32400 | 32400 | 32400 | 32350 | 64 |
| 369 | 20250414 | 121800 | 1739078425 | 32450 | 32400 | 32450 | 32400 | 204 |
| 370 | 20250414 | 121700 | 1732465125 | 32400 | 32450 | 32450 | 32400 | 92 |
| 371 | 20250414 | 121600 | 1729479825 | 32450 | 32450 | 32450 | 32400 | 497 |
| 372 | 20250414 | 121500 | 1713375675 | 32450 | 32450 | 32450 | 32400 | 69 |
| 373 | 20250414 | 121400 | 1711136725 | 32450 | 32450 | 32450 | 32400 | 99 |
| 374 | 20250414 | 121300 | 1707924275 | 32450 | 32400 | 32450 | 32400 | 105 |
| 375 | 20250414 | 121200 | 1704517175 | 32450 | 32450 | 32450 | 32400 | 57 |
| 376 | 20250414 | 121100 | 1702667775 | 32400 | 32450 | 32450 | 32400 | 79 |
| 377 | 20250414 | 121000 | 1700104825 | 32450 | 32450 | 32450 | 32400 | 103 |
| 378 | 20250414 | 120900 | 1696762575 | 32450 | 32400 | 32450 | 32400 | 85 |
| 379 | 20250414 | 120800 | 1694004425 | 32450 | 32450 | 32500 | 32450 | 118 |
| 380 | 20250414 | 120700 | 1690175025 | 32450 | 32450 | 32500 | 32450 | 221 |
| 381 | 20250414 | 120600 | 1683002175 | 32500 | 32450 | 32500 | 32450 | 46 |
| 382 | 20250414 | 120500 | 1681507225 | 32500 | 32450 | 32500 | 32400 | 949 |
| 383 | 20250414 | 120400 | 1650709675 | 32450 | 32450 | 32450 | 32400 | 86 |
| 384 | 20250414 | 120300 | 1647919075 | 32450 | 32450 | 32450 | 32400 | 113 |
| 385 | 20250414 | 120200 | 1644252325 | 32450 | 32400 | 32450 | 32400 | 66 |
| 386 | 20250414 | 120100 | 1642110725 | 32450 | 32400 | 32450 | 32400 | 51 |
| 387 | 20250414 | 120000 | 1640455875 | 32450 | 32450 | 32450 | 32450 | 22 |
| 388 | 20250414 | 115900 | 1639741975 | 32450 | 32450 | 32450 | 32350 | 134 |
| 389 | 20250414 | 115800 | 1635395125 | 32400 | 32450 | 32450 | 32400 | 445 |
| 390 | 20250414 | 115700 | 1620974875 | 32450 | 32450 | 32450 | 32400 | 121 |
| 391 | 20250414 | 115600 | 1617048625 | 32450 | 32450 | 32450 | 32400 | 114 |
| 392 | 20250414 | 115500 | 1613349425 | 32450 | 32400 | 32450 | 32400 | 46 |
| 393 | 20250414 | 115400 | 1611856825 | 32450 | 32450 | 32450 | 32450 | 41 |
| 394 | 20250414 | 115300 | 1610526375 | 32450 | 32450 | 32450 | 32400 | 72 |
| 395 | 20250414 | 115200 | 1608190125 | 32450 | 32450 | 32450 | 32400 | 111 |
| 396 | 20250414 | 115100 | 1604588275 | 32450 | 32450 | 32450 | 32400 | 50 |
| 397 | 20250414 | 115000 | 1602965875 | 32450 | 32400 | 32450 | 32400 | 44 |
| 398 | 20250414 | 114900 | 1601538225 | 32450 | 32450 | 32450 | 32450 | 88 |
| 399 | 20250414 | 114800 | 1598682625 | 32400 | 32400 | 32450 | 32400 | 228 |
| 400 | 20250414 | 114700 | 1591292925 | 32400 | 32400 | 32400 | 32350 | 133 |
| 401 | 20250414 | 114600 | 1586986325 | 32350 | 32400 | 32400 | 32350 | 141 |
| 402 | 20250414 | 114500 | 1582418025 | 32400 | 32350 | 32400 | 32300 | 215 |
| 403 | 20250414 | 114400 | 1575462475 | 32350 | 32350 | 32350 | 32300 | 48 |
| 404 | 20250414 | 114300 | 1573909775 | 32350 | 32350 | 32350 | 32350 | 65 |
| 405 | 20250414 | 114200 | 1571807025 | 32350 | 32400 | 32400 | 32350 | 93 |
| 406 | 20250414 | 114100 | 1568795325 | 32400 | 32400 | 32400 | 32350 | 162 |
| 407 | 20250414 | 114000 | 1563552175 | 32400 | 32350 | 32400 | 32300 | 186 |
| 408 | 20250414 | 113900 | 1557534625 | 32350 | 32350 | 32350 | 32300 | 59 |
| 409 | 20250414 | 113800 | 1555626675 | 32350 | 32350 | 32350 | 32300 | 106 |
| 410 | 20250414 | 113700 | 1552198225 | 32350 | 32350 | 32350 | 32350 | 64 |
| 411 | 20250414 | 113600 | 1550127825 | 32300 | 32350 | 32350 | 32300 | 70 |
| 412 | 20250414 | 113500 | 1547863425 | 32350 | 32350 | 32350 | 32300 | 157 |
| 413 | 20250414 | 113400 | 1542790025 | 32350 | 32350 | 32350 | 32250 | 208 |
| 414 | 20250414 | 113300 | 1536071325 | 32350 | 32350 | 32350 | 32250 | 126 |
| 415 | 20250414 | 113200 | 1531999125 | 32350 | 32300 | 32350 | 32300 | 51 |
| 416 | 20250414 | 113100 | 1530349375 | 32350 | 32300 | 32350 | 32300 | 100 |
| 417 | 20250414 | 113000 | 1527117525 | 32350 | 32250 | 32350 | 32250 | 192 |
| 418 | 20250414 | 112900 | 1520911475 | 32350 | 32300 | 32350 | 32250 | 195 |
| 419 | 20250414 | 112800 | 1514612975 | 32300 | 32300 | 32350 | 32250 | 187 |
| 420 | 20250414 | 112700 | 1508571575 | 32350 | 32300 | 32350 | 32300 | 88 |
| 421 | 20250414 | 112600 | 1505724875 | 32350 | 32350 | 32350 | 32300 | 94 |
| 422 | 20250414 | 112500 | 1502684075 | 32400 | 32400 | 32400 | 32350 | 172 |
| 423 | 20250414 | 112400 | 1497118225 | 32400 | 32400 | 32400 | 32350 | 124 |
| 424 | 20250414 | 112300 | 1493100725 | 32400 | 32400 | 32400 | 32350 | 122 |
| 425 | 20250414 | 112200 | 1489148025 | 32400 | 32400 | 32400 | 32350 | 193 |
| 426 | 20250414 | 112100 | 1482899675 | 32350 | 32400 | 32400 | 32350 | 116 |
| 427 | 20250414 | 112000 | 1479141425 | 32400 | 32400 | 32450 | 32400 | 184 |
| 428 | 20250414 | 111900 | 1473179675 | 32350 | 32400 | 32450 | 32350 | 1162 |
| 429 | 20250414 | 111800 | 1435537875 | 32350 | 32400 | 32400 | 32350 | 76 |
| 430 | 20250414 | 111700 | 1433075625 | 32400 | 32350 | 32400 | 32350 | 132 |
| 431 | 20250414 | 111600 | 1428803075 | 32350 | 32350 | 32350 | 32300 | 98 |
| 432 | 20250414 | 111500 | 1425632875 | 32350 | 32300 | 32350 | 32300 | 214 |
| 433 | 20250414 | 111400 | 1418713875 | 32350 | 32350 | 32350 | 32300 | 121 |
| 434 | 20250414 | 111300 | 1414799625 | 32350 | 32250 | 32350 | 32250 | 1352 |
| 435 | 20250414 | 111200 | 1371133875 | 32250 | 32250 | 32250 | 32200 | 433 |
| 436 | 20250414 | 111100 | 1357170725 | 32250 | 32250 | 32250 | 32200 | 108 |
| 437 | 20250414 | 111000 | 1353687925 | 32250 | 32200 | 32250 | 32200 | 88 |
| 438 | 20250414 | 110900 | 1350850075 | 32250 | 32250 | 32250 | 32200 | 144 |
| 439 | 20250414 | 110800 | 1346206175 | 32250 | 32150 | 32250 | 32150 | 395 |
| 440 | 20250414 | 110700 | 1333502575 | 32100 | 32150 | 32150 | 32100 | 448 |
| 441 | 20250414 | 110600 | 1319099525 | 32150 | 32150 | 32150 | 32100 | 155 |
| 442 | 20250414 | 110500 | 1314116375 | 32150 | 32150 | 32150 | 32100 | 167 |
| 443 | 20250414 | 110400 | 1308747425 | 32150 | 32250 | 32250 | 32150 | 353 |
| 444 | 20250414 | 110300 | 1297383025 | 32250 | 32250 | 32300 | 32200 | 392 |
| 445 | 20250414 | 110200 | 1284740525 | 32250 | 32250 | 32250 | 32200 | 147 |
| 446 | 20250414 | 110100 | 1280001025 | 32250 | 32200 | 32250 | 32200 | 491 |
| 447 | 20250414 | 110000 | 1264175025 | 32200 | 32200 | 32200 | 32150 | 94 |
| 448 | 20250414 | 105900 | 1261148325 | 32200 | 32200 | 32200 | 32150 | 94 |
| 449 | 20250414 | 105800 | 1258121625 | 32200 | 32150 | 32200 | 32150 | 164 |
| 450 | 20250414 | 105700 | 1252841125 | 32200 | 32200 | 32250 | 32200 | 183 |
| 451 | 20250414 | 105600 | 1246948325 | 32250 | 32200 | 32250 | 32200 | 231 |
| 452 | 20250414 | 105500 | 1239507575 | 32150 | 32250 | 32250 | 32150 | 368 |
| 453 | 20250414 | 105400 | 1227667575 | 32300 | 32200 | 32300 | 32200 | 249 |
| 454 | 20250414 | 105300 | 1219635225 | 32250 | 32300 | 32300 | 32200 | 143 |
| 455 | 20250414 | 105200 | 1215022675 | 32300 | 32250 | 32300 | 32250 | 130 |
| 456 | 20250414 | 105100 | 1210827475 | 32250 | 32200 | 32300 | 32200 | 122 |
| 457 | 20250414 | 105000 | 1206890475 | 32250 | 32250 | 32350 | 32250 | 177 |
| 458 | 20250414 | 104900 | 1201178425 | 32350 | 32300 | 32350 | 32300 | 167 |
| 459 | 20250414 | 104800 | 1195782875 | 32350 | 32300 | 32350 | 32250 | 223 |
| 460 | 20250414 | 104700 | 1188580025 | 32300 | 32300 | 32300 | 32200 | 171 |
| 461 | 20250414 | 104600 | 1183061575 | 32300 | 32250 | 32300 | 32250 | 141 |
| 462 | 20250414 | 104500 | 1178510575 | 32300 | 32300 | 32300 | 32250 | 163 |
| 463 | 20250414 | 104400 | 1173249975 | 32250 | 32250 | 32300 | 32250 | 89 |
| 464 | 20250414 | 104300 | 1170376675 | 32300 | 32250 | 32300 | 32200 | 506 |
| 465 | 20250414 | 104200 | 1154074775 | 32250 | 32300 | 32300 | 32250 | 140 |
| 466 | 20250414 | 104100 | 1149557675 | 32300 | 32350 | 32350 | 32250 | 101 |
| 467 | 20250414 | 104000 | 1146296575 | 32350 | 32250 | 32350 | 32250 | 296 |
| 468 | 20250414 | 103900 | 1136735575 | 32300 | 32350 | 32350 | 32300 | 237 |
| 469 | 20250414 | 103800 | 1129080425 | 32350 | 32300 | 32350 | 32200 | 225 |
| 470 | 20250414 | 103700 | 1121816425 | 32300 | 32300 | 32300 | 32250 | 95 |
| 471 | 20250414 | 103600 | 1118748075 | 32300 | 32300 | 32300 | 32250 | 199 |
| 472 | 20250414 | 103500 | 1112325575 | 32300 | 32250 | 32300 | 32250 | 117 |
| 473 | 20250414 | 103400 | 1108546575 | 32300 | 32300 | 32350 | 32300 | 136 |
| 474 | 20250414 | 103300 | 1104152025 | 32350 | 32350 | 32350 | 32300 | 153 |
| 475 | 20250414 | 103200 | 1099203275 | 32350 | 32350 | 32350 | 32300 | 269 |
| 476 | 20250414 | 103100 | 1090508675 | 32350 | 32350 | 32350 | 32350 | 41 |
| 477 | 20250414 | 103000 | 1089182325 | 32350 | 32350 | 32400 | 32350 | 219 |
| 478 | 20250414 | 102900 | 1082097475 | 32400 | 32350 | 32400 | 32350 | 192 |
| 479 | 20250414 | 102800 | 1075881025 | 32400 | 32400 | 32400 | 32350 | 202 |
| 480 | 20250414 | 102700 | 1069343425 | 32400 | 32400 | 32400 | 32350 | 107 |
| 481 | 20250414 | 102600 | 1065876725 | 32400 | 32400 | 32400 | 32350 | 215 |
| 482 | 20250414 | 102500 | 1058916575 | 32400 | 32400 | 32400 | 32350 | 105 |
| 483 | 20250414 | 102400 | 1055515075 | 32400 | 32350 | 32400 | 32300 | 137 |
| 484 | 20250414 | 102300 | 1051079675 | 32350 | 32375 | 32400 | 32350 | 180 |
| 485 | 20250414 | 102200 | 1045254750 | 32400 | 32400 | 32400 | 32400 | 145 |
| 486 | 20250414 | 102100 | 1040556750 | 32400 | 32300 | 32400 | 32300 | 229 |
| 487 | 20250414 | 102000 | 1033153050 | 32300 | 32300 | 32300 | 32300 | 60 |
| 488 | 20250414 | 101900 | 1031215050 | 32300 | 32300 | 32300 | 32250 | 126 |
| 489 | 20250414 | 101800 | 1027145700 | 32300 | 32350 | 32350 | 32300 | 205 |
| 490 | 20250414 | 101700 | 1020520550 | 32350 | 32350 | 32400 | 32350 | 65 |
| 491 | 20250414 | 101600 | 1018417700 | 32400 | 32350 | 32400 | 32300 | 612 |
| 492 | 20250414 | 101500 | 998628900 | 32350 | 32300 | 32350 | 32300 | 52 |
| 493 | 20250414 | 101400 | 996946950 | 32350 | 32350 | 32350 | 32300 | 215 |
| 494 | 20250414 | 101300 | 989996600 | 32350 | 32400 | 32400 | 32300 | 498 |
| 495 | 20250414 | 101200 | 973905150 | 32400 | 32400 | 32400 | 32400 | 44 |
| 496 | 20250414 | 101100 | 972479550 | 32400 | 32350 | 32400 | 32300 | 232 |
| 497 | 20250414 | 101000 | 964977050 | 32350 | 32350 | 32350 | 32350 | 177 |
| 498 | 20250414 | 100900 | 959251100 | 32350 | 32300 | 32350 | 32300 | 315 |
| 499 | 20250414 | 100800 | 949072200 | 32350 | 32350 | 32350 | 32350 | 24 |
| 500 | 20250414 | 100700 | 948295800 | 32350 | 32350 | 32350 | 32350 | 241 |
| 501 | 20250414 | 100600 | 940499450 | 32350 | 32350 | 32350 | 32350 | 145 |
| 502 | 20250414 | 100500 | 935808700 | 32300 | 32300 | 32350 | 32300 | 320 |
| 503 | 20250414 | 100400 | 925471600 | 32300 | 32250 | 32350 | 32250 | 187 |
| 504 | 20250414 | 100300 | 919433450 | 32250 | 32250 | 32250 | 32250 | 90 |
| 505 | 20250414 | 100200 | 916530950 | 32250 | 32250 | 32250 | 32250 | 82 |
| 506 | 20250414 | 100100 | 913886450 | 32250 | 32200 | 32250 | 32150 | 203 |
| 507 | 20250414 | 100000 | 907353350 | 32200 | 32200 | 32200 | 32100 | 254 |
| 508 | 20250414 | 095900 | 899181200 | 32200 | 32200 | 32200 | 32150 | 91 |
| 509 | 20250414 | 095800 | 896252550 | 32200 | 32150 | 32200 | 32150 | 117 |
| 510 | 20250414 | 095700 | 892489200 | 32100 | 32150 | 32200 | 32100 | 210 |
| 511 | 20250414 | 095600 | 885737700 | 32150 | 32200 | 32200 | 32050 | 178 |
| 512 | 20250414 | 095500 | 880023350 | 32200 | 32100 | 32200 | 32100 | 246 |
| 513 | 20250414 | 095400 | 872113350 | 32100 | 32050 | 32100 | 32050 | 80 |
| 514 | 20250414 | 095300 | 869545800 | 32100 | 32100 | 32150 | 32100 | 311 |
| 515 | 20250414 | 095200 | 859562200 | 32100 | 32100 | 32150 | 32050 | 217 |
| 516 | 20250414 | 095100 | 852596150 | 32150 | 32150 | 32150 | 32150 | 85 |
| 517 | 20250414 | 095000 | 849863400 | 32150 | 32150 | 32200 | 32100 | 162 |
| 518 | 20250414 | 094900 | 844659150 | 32200 | 32100 | 32200 | 32100 | 375 |
| 519 | 20250414 | 094800 | 832601950 | 32150 | 32100 | 32150 | 32100 | 62 |
| 520 | 20250414 | 094700 | 830609550 | 32150 | 32200 | 32250 | 32100 | 593 |
| 521 | 20250414 | 094600 | 811539300 | 32300 | 32150 | 32300 | 32150 | 324 |
| 522 | 20250414 | 094500 | 801108250 | 32150 | 32250 | 32300 | 32150 | 196 |
| 523 | 20250414 | 094400 | 794793200 | 32350 | 31950 | 32350 | 31950 | 1696 |
| 524 | 20250414 | 094300 | 740330500 | 32050 | 31850 | 32100 | 31850 | 5094 |
| 525 | 20250414 | 094200 | 577090150 | 31850 | 31850 | 31850 | 31800 | 177 |
| 526 | 20250414 | 094100 | 571452850 | 31900 | 31900 | 31950 | 31850 | 139 |
| 527 | 20250414 | 094000 | 567018700 | 31900 | 31850 | 31900 | 31850 | 133 |
| 528 | 20250414 | 093900 | 562779050 | 31900 | 31850 | 31950 | 31850 | 94 |
| 529 | 20250414 | 093800 | 559780700 | 31950 | 31800 | 31950 | 31800 | 294 |
| 530 | 20250414 | 093700 | 550417550 | 31800 | 31950 | 32000 | 31750 | 450 |
| 531 | 20250414 | 093600 | 536066200 | 31950 | 31950 | 32000 | 31950 | 30 |
| 532 | 20250414 | 093500 | 535106500 | 31950 | 31950 | 32050 | 31900 | 405 |
| 533 | 20250414 | 093400 | 522169200 | 32050 | 31900 | 32050 | 31850 | 266 |
| 534 | 20250414 | 093300 | 513662600 | 31900 | 32000 | 32000 | 31900 | 185 |
| 535 | 20250414 | 093200 | 507753050 | 32000 | 31850 | 32000 | 31850 | 636 |
| 536 | 20250414 | 093100 | 487472050 | 31800 | 31850 | 31850 | 31800 | 346 |
| 537 | 20250414 | 093000 | 476460450 | 31850 | 31700 | 31900 | 31700 | 1267 |
| 538 | 20250414 | 092900 | 436209700 | 31700 | 31700 | 31700 | 31650 | 52 |
| 539 | 20250414 | 092800 | 434561550 | 31700 | 31700 | 31750 | 31650 | 255 |
| 540 | 20250414 | 092700 | 426474350 | 31750 | 31700 | 31800 | 31700 | 592 |
| 541 | 20250414 | 092600 | 407680200 | 31750 | 31750 | 31800 | 31700 | 373 |
| 542 | 20250414 | 092500 | 395853100 | 31750 | 31750 | 31850 | 31750 | 866 |
| 543 | 20250414 | 092400 | 368331450 | 31750 | 31850 | 31850 | 31700 | 358 |
| 544 | 20250414 | 092300 | 356950950 | 31850 | 31800 | 31850 | 31800 | 70 |
| 545 | 20250414 | 092200 | 354723750 | 31800 | 31900 | 31950 | 31750 | 362 |
| 546 | 20250414 | 092100 | 343199600 | 31950 | 31950 | 31950 | 31850 | 370 |
| 547 | 20250414 | 092000 | 331384850 | 31950 | 31850 | 31950 | 31800 | 532 |
| 548 | 20250414 | 091900 | 314431950 | 31900 | 31950 | 31950 | 31850 | 205 |
| 549 | 20250414 | 091800 | 307891050 | 32000 | 31950 | 32000 | 31950 | 6 |
| 550 | 20250414 | 091700 | 307699200 | 31950 | 31950 | 32000 | 31900 | 161 |
| 551 | 20250414 | 091600 | 302555850 | 31900 | 31800 | 32000 | 31800 | 228 |
| 552 | 20250414 | 091500 | 295279300 | 31900 | 31900 | 31900 | 31800 | 126 |
| 553 | 20250414 | 091400 | 291266450 | 31900 | 31900 | 31900 | 31800 | 91 |
| 554 | 20250414 | 091300 | 288368850 | 31900 | 31900 | 31950 | 31750 | 1081 |
| 555 | 20250414 | 091200 | 253996800 | 31950 | 31950 | 31950 | 31900 | 344 |
| 556 | 20250414 | 091100 | 243010750 | 32000 | 31800 | 32000 | 31800 | 892 |
| 557 | 20250414 | 091000 | 214548450 | 31800 | 31850 | 31950 | 31800 | 291 |
| 558 | 20250414 | 090900 | 205278400 | 31950 | 31850 | 32000 | 31850 | 300 |
| 559 | 20250414 | 090800 | 195701850 | 31850 | 31800 | 31950 | 31800 | 111 |
| 560 | 20250414 | 090700 | 192160400 | 31800 | 31900 | 31950 | 31750 | 965 |
| 561 | 20250414 | 090600 | 161443100 | 31900 | 32050 | 32050 | 31900 | 455 |
| 562 | 20250414 | 090500 | 146902600 | 32050 | 31900 | 32050 | 31900 | 369 |
| 563 | 20250414 | 090400 | 135104200 | 31950 | 31950 | 31950 | 31900 | 389 |
| 564 | 20250414 | 090300 | 122679700 | 31950 | 32050 | 32050 | 31900 | 420 |
| 565 | 20250414 | 090200 | 109237250 | 32050 | 32000 | 32450 | 31950 | 1091 |
| 566 | 20250414 | 090100 | 74248675 | 32100 | 31850 | 32100 | 31850 | 252 |
| 567 | 20250414 | 090000 | 66182775 | 31850 | 32000 | 32200 | 31850 | 2066 |