32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 185000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 3516 |
| 3 | 20250402 | 184900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20250402 | 184800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20250402 | 184700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20250402 | 184600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20250402 | 184500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20250402 | 184400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20250402 | 184300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20250402 | 184200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20250402 | 184100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20250402 | 184000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20250402 | 183900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20250402 | 183800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20250402 | 183700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20250402 | 183600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20250402 | 183500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20250402 | 183400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20250402 | 183300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20250402 | 183200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20250402 | 183100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20250402 | 183000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20250402 | 182900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20250402 | 182800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20250402 | 182700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20250402 | 182600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20250402 | 182500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20250402 | 182400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20250402 | 182300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20250402 | 182200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20250402 | 182100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20250402 | 182000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 3516 |
| 33 | 20250402 | 181900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20250402 | 181800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20250402 | 181700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20250402 | 181600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20250402 | 181500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20250402 | 181400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20250402 | 181300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20250402 | 181200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20250402 | 181100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20250402 | 181000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20250402 | 180900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20250402 | 180800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20250402 | 180700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20250402 | 180600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20250402 | 180500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20250402 | 180400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20250402 | 180300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20250402 | 180200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20250402 | 180100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20250402 | 180000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20250402 | 175900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20250402 | 175800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20250402 | 175700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20250402 | 175600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20250402 | 175500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20250402 | 175400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20250402 | 175300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20250402 | 175200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20250402 | 175100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20250402 | 175000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 3516 |
| 63 | 20250402 | 174900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20250402 | 174800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20250402 | 174700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20250402 | 174600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20250402 | 174500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20250402 | 174400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20250402 | 174300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20250402 | 174200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20250402 | 174100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20250402 | 174000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20250402 | 173900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20250402 | 173800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20250402 | 173700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20250402 | 173600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20250402 | 173500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20250402 | 173400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20250402 | 173300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20250402 | 173200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20250402 | 173100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20250402 | 173000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20250402 | 172900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20250402 | 172800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20250402 | 172700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20250402 | 172600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20250402 | 172500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20250402 | 172400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20250402 | 172300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20250402 | 172200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20250402 | 172100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20250402 | 172000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 3516 |
| 93 | 20250402 | 171900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20250402 | 171800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20250402 | 171700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20250402 | 171600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20250402 | 171500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20250402 | 171400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20250402 | 171300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20250402 | 171200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20250402 | 171100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20250402 | 171000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20250402 | 170900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20250402 | 170800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20250402 | 170700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20250402 | 170600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20250402 | 170500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20250402 | 170400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20250402 | 170300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20250402 | 170200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20250402 | 170100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20250402 | 170000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20250402 | 165900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20250402 | 165800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20250402 | 165700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20250402 | 165600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20250402 | 165500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20250402 | 165400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20250402 | 165300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20250402 | 165200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20250402 | 165100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20250402 | 165000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 3516 |
| 123 | 20250402 | 164900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20250402 | 164800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20250402 | 164700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20250402 | 164600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20250402 | 164500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20250402 | 164400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20250402 | 164300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20250402 | 164200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20250402 | 164100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20250402 | 164000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20250402 | 163900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20250402 | 163800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20250402 | 163700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20250402 | 163600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20250402 | 163500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20250402 | 163400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20250402 | 163300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20250402 | 163200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20250402 | 163100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20250402 | 163000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20250402 | 162900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20250402 | 162800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20250402 | 162700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20250402 | 162600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20250402 | 162500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20250402 | 162400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20250402 | 162300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20250402 | 162200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20250402 | 162100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20250402 | 162000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 3516 |
| 153 | 20250402 | 161900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20250402 | 161800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20250402 | 161700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20250402 | 161600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20250402 | 161500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20250402 | 161400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20250402 | 161300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20250402 | 161200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20250402 | 161100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20250402 | 161000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20250402 | 160900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20250402 | 160800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20250402 | 160700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20250402 | 160600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20250402 | 160500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20250402 | 160400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20250402 | 160300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20250402 | 160200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20250402 | 160100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20250402 | 160000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20250402 | 155900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20250402 | 155800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20250402 | 155700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20250402 | 155600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20250402 | 155500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20250402 | 155400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20250402 | 155300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20250402 | 155200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20250402 | 155100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20250402 | 155000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 3516 |
| 183 | 20250402 | 154900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20250402 | 154800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20250402 | 154700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20250402 | 154600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20250402 | 154500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20250402 | 154400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20250402 | 154300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20250402 | 154200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20250402 | 154100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20250402 | 154000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20250402 | 153900 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20250402 | 153800 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20250402 | 153700 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20250402 | 153600 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20250402 | 153500 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20250402 | 153400 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20250402 | 153300 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20250402 | 153200 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20250402 | 153100 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20250402 | 153000 | 8380332725 | 21700 | 21700 | 21700 | 21700 | 3516 |
| 203 | 20250402 | 152900 | 8304035525 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20250402 | 152800 | 8304035525 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20250402 | 152700 | 8304035525 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20250402 | 152600 | 8304035525 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20250402 | 152500 | 8304035525 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20250402 | 152400 | 8304035525 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20250402 | 152300 | 8304035525 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20250402 | 152200 | 8304035525 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20250402 | 152100 | 8304035525 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20250402 | 152000 | 8304035525 | 21750 | 21750 | 21750 | 21750 | 0 |
| 213 | 20250402 | 151900 | 8304035525 | 21750 | 21750 | 21750 | 21700 | 101 |
| 214 | 20250402 | 151800 | 8301842225 | 21750 | 21750 | 21750 | 21750 | 343 |
| 215 | 20250402 | 151700 | 8294381975 | 21700 | 21700 | 21750 | 21650 | 1092 |
| 216 | 20250402 | 151600 | 8270700025 | 21700 | 21700 | 21700 | 21650 | 283 |
| 217 | 20250402 | 151500 | 8264561025 | 21700 | 21700 | 21700 | 21650 | 649 |
| 218 | 20250402 | 151400 | 8250493025 | 21700 | 21650 | 21700 | 21650 | 254 |
| 219 | 20250402 | 151300 | 8244983075 | 21700 | 21650 | 21700 | 21650 | 631 |
| 220 | 20250402 | 151200 | 8231292025 | 21700 | 21700 | 21700 | 21650 | 489 |
| 221 | 20250402 | 151100 | 8220686075 | 21700 | 21650 | 21700 | 21600 | 251 |
| 222 | 20250402 | 151000 | 8215253225 | 21650 | 21600 | 21650 | 21600 | 378 |
| 223 | 20250402 | 150900 | 8207071025 | 21600 | 21600 | 21650 | 21550 | 1907 |
| 224 | 20250402 | 150800 | 8165879725 | 21600 | 21550 | 21600 | 21550 | 694 |
| 225 | 20250402 | 150700 | 8150894425 | 21600 | 21600 | 21600 | 21550 | 516 |
| 226 | 20250402 | 150600 | 8139759075 | 21600 | 21550 | 21600 | 21550 | 484 |
| 227 | 20250402 | 150500 | 8129314475 | 21500 | 21550 | 21600 | 21450 | 1204 |
| 228 | 20250402 | 150400 | 8103374025 | 21550 | 21700 | 21700 | 21350 | 4166 |
| 229 | 20250402 | 150300 | 8013923275 | 21650 | 21650 | 21700 | 21600 | 716 |
| 230 | 20250402 | 150200 | 7998417975 | 21650 | 21650 | 21650 | 21650 | 298 |
| 231 | 20250402 | 150100 | 7991966275 | 21600 | 21650 | 21750 | 21600 | 393 |
| 232 | 20250402 | 150000 | 7983446775 | 21700 | 21750 | 21800 | 21650 | 590 |
| 233 | 20250402 | 145900 | 7970635125 | 21750 | 21750 | 21800 | 21700 | 667 |
| 234 | 20250402 | 145800 | 7956129825 | 21750 | 21750 | 21750 | 21700 | 364 |
| 235 | 20250402 | 145700 | 7948218525 | 21750 | 21700 | 21800 | 21700 | 315 |
| 236 | 20250402 | 145600 | 7941365675 | 21750 | 21750 | 21750 | 21700 | 657 |
| 237 | 20250402 | 145500 | 7927080375 | 21750 | 21750 | 21750 | 21650 | 595 |
| 238 | 20250402 | 145400 | 7914155075 | 21700 | 21700 | 21800 | 21700 | 616 |
| 239 | 20250402 | 145300 | 7900759875 | 21700 | 21750 | 21800 | 21700 | 417 |
| 240 | 20250402 | 145200 | 7891690025 | 21750 | 21700 | 21750 | 21700 | 785 |
| 241 | 20250402 | 145100 | 7874621075 | 21750 | 21750 | 21750 | 21700 | 386 |
| 242 | 20250402 | 145000 | 7866225875 | 21750 | 21700 | 21750 | 21700 | 725 |
| 243 | 20250402 | 144900 | 7850475975 | 21700 | 21700 | 21750 | 21700 | 480 |
| 244 | 20250402 | 144800 | 7840042575 | 21750 | 21700 | 21750 | 21650 | 327 |
| 245 | 20250402 | 144700 | 7832939575 | 21700 | 21700 | 21700 | 21650 | 449 |
| 246 | 20250402 | 144600 | 7823198275 | 21700 | 21700 | 21700 | 21650 | 403 |
| 247 | 20250402 | 144500 | 7814459575 | 21700 | 21750 | 21750 | 21600 | 701 |
| 248 | 20250402 | 144400 | 7799261425 | 21750 | 21700 | 21750 | 21650 | 847 |
| 249 | 20250402 | 144300 | 7780877125 | 21700 | 21700 | 21700 | 21700 | 487 |
| 250 | 20250402 | 144200 | 7770309225 | 21650 | 21700 | 21700 | 21650 | 410 |
| 251 | 20250402 | 144100 | 7761414175 | 21700 | 21750 | 21750 | 21600 | 871 |
| 252 | 20250402 | 144000 | 7742549025 | 21750 | 21650 | 21750 | 21650 | 517 |
| 253 | 20250402 | 143900 | 7731333375 | 21700 | 21700 | 21700 | 21650 | 243 |
| 254 | 20250402 | 143800 | 7726061525 | 21700 | 21650 | 21700 | 21600 | 832 |
| 255 | 20250402 | 143700 | 7708044925 | 21650 | 21650 | 21650 | 21600 | 798 |
| 256 | 20250402 | 143600 | 7690768725 | 21650 | 21650 | 21650 | 21600 | 286 |
| 257 | 20250402 | 143500 | 7684579175 | 21650 | 21600 | 21700 | 21600 | 654 |
| 258 | 20250402 | 143400 | 7670426075 | 21650 | 21700 | 21700 | 21600 | 510 |
| 259 | 20250402 | 143300 | 7659377425 | 21700 | 21650 | 21700 | 21600 | 1308 |
| 260 | 20250402 | 143200 | 7631106475 | 21650 | 21600 | 21650 | 21600 | 269 |
| 261 | 20250402 | 143100 | 7625288225 | 21650 | 21600 | 21650 | 21600 | 506 |
| 262 | 20250402 | 143000 | 7614338675 | 21650 | 21600 | 21650 | 21500 | 698 |
| 263 | 20250402 | 142900 | 7599278075 | 21550 | 21600 | 21650 | 21500 | 518 |
| 264 | 20250402 | 142800 | 7588094025 | 21500 | 21650 | 21650 | 21500 | 1980 |
| 265 | 20250402 | 142700 | 7545452925 | 21600 | 21650 | 21650 | 21600 | 813 |
| 266 | 20250402 | 142600 | 7527871275 | 21650 | 21550 | 21650 | 21550 | 213 |
| 267 | 20250402 | 142500 | 7523262525 | 21600 | 21700 | 21700 | 21550 | 509 |
| 268 | 20250402 | 142400 | 7512239875 | 21700 | 21650 | 21700 | 21600 | 549 |
| 269 | 20250402 | 142300 | 7500354325 | 21650 | 21650 | 21650 | 21550 | 697 |
| 270 | 20250402 | 142200 | 7485293375 | 21650 | 21650 | 21700 | 21650 | 401 |
| 271 | 20250402 | 142100 | 7476597375 | 21700 | 21650 | 21700 | 21650 | 482 |
| 272 | 20250402 | 142000 | 7466151975 | 21650 | 21700 | 21700 | 21550 | 1615 |
| 273 | 20250402 | 141900 | 7431190675 | 21700 | 21650 | 21700 | 21650 | 389 |
| 274 | 20250402 | 141800 | 7422755025 | 21750 | 21700 | 21750 | 21650 | 543 |
| 275 | 20250402 | 141700 | 7410969975 | 21700 | 21700 | 21700 | 21650 | 603 |
| 276 | 20250402 | 141600 | 7397888925 | 21700 | 21700 | 21700 | 21650 | 533 |
| 277 | 20250402 | 141500 | 7386329125 | 21650 | 21700 | 21700 | 21650 | 446 |
| 278 | 20250402 | 141400 | 7376664775 | 21700 | 21700 | 21700 | 21650 | 784 |
| 279 | 20250402 | 141300 | 7359656525 | 21700 | 21700 | 21700 | 21650 | 395 |
| 280 | 20250402 | 141200 | 7351091725 | 21650 | 21650 | 21750 | 21650 | 406 |
| 281 | 20250402 | 141100 | 7342280575 | 21750 | 21700 | 21750 | 21650 | 588 |
| 282 | 20250402 | 141000 | 7329525775 | 21650 | 21675 | 21850 | 21600 | 2256 |
| 283 | 20250402 | 140900 | 7280571525 | 21700 | 21700 | 21700 | 21650 | 433 |
| 284 | 20250402 | 140800 | 7271179025 | 21650 | 21750 | 21750 | 21650 | 1619 |
| 285 | 20250402 | 140700 | 7236097075 | 21700 | 21750 | 21750 | 21650 | 1151 |
| 286 | 20250402 | 140600 | 7211105175 | 21800 | 21750 | 21800 | 21750 | 396 |
| 287 | 20250402 | 140500 | 7202483625 | 21800 | 21750 | 21800 | 21700 | 2152 |
| 288 | 20250402 | 140400 | 7155638075 | 21750 | 21750 | 21750 | 21700 | 1463 |
| 289 | 20250402 | 140300 | 7123878125 | 21750 | 21750 | 21800 | 21700 | 596 |
| 290 | 20250402 | 140200 | 7110906325 | 21800 | 21800 | 21800 | 21750 | 362 |
| 291 | 20250402 | 140100 | 7103020825 | 21800 | 21750 | 21850 | 21750 | 937 |
| 292 | 20250402 | 140000 | 7082619875 | 21750 | 21800 | 21900 | 21750 | 2418 |
| 293 | 20250402 | 135900 | 7029750575 | 21800 | 21800 | 21850 | 21750 | 1303 |
| 294 | 20250402 | 135800 | 7001345075 | 21800 | 21800 | 21850 | 21750 | 444 |
| 295 | 20250402 | 135700 | 6991665975 | 21750 | 21850 | 21850 | 21750 | 344 |
| 296 | 20250402 | 135600 | 6984166775 | 21850 | 21900 | 21900 | 21800 | 922 |
| 297 | 20250402 | 135500 | 6964056925 | 21850 | 21900 | 22050 | 21800 | 2232 |
| 298 | 20250402 | 135400 | 6915090675 | 21850 | 21850 | 21850 | 21800 | 509 |
| 299 | 20250402 | 135300 | 6903971975 | 21850 | 21900 | 21900 | 21800 | 1456 |
| 300 | 20250402 | 135200 | 6872149475 | 21900 | 21900 | 21900 | 21850 | 671 |
| 301 | 20250402 | 135100 | 6857464575 | 21950 | 21950 | 21950 | 21900 | 356 |
| 302 | 20250402 | 135000 | 6849658725 | 21900 | 21900 | 22000 | 21850 | 2009 |
| 303 | 20250402 | 134900 | 6805570275 | 21850 | 21950 | 21950 | 21850 | 732 |
| 304 | 20250402 | 134800 | 6789539325 | 21950 | 21850 | 21950 | 21850 | 391 |
| 305 | 20250402 | 134700 | 6780984975 | 21900 | 21850 | 22000 | 21850 | 260 |
| 306 | 20250402 | 134600 | 6775291175 | 21850 | 22000 | 22000 | 21850 | 257 |
| 307 | 20250402 | 134500 | 6769648625 | 22000 | 21850 | 22050 | 21850 | 2083 |
| 308 | 20250402 | 134400 | 6723889675 | 21900 | 21900 | 22000 | 21850 | 1114 |
| 309 | 20250402 | 134300 | 6699492975 | 21900 | 22000 | 22000 | 21850 | 253 |
| 310 | 20250402 | 134200 | 6693946075 | 22000 | 21850 | 22000 | 21850 | 1306 |
| 311 | 20250402 | 134100 | 6665290325 | 21950 | 21950 | 21950 | 21850 | 454 |
| 312 | 20250402 | 134000 | 6655342375 | 21950 | 22000 | 22150 | 21900 | 2163 |
| 313 | 20250402 | 133900 | 6607654125 | 22000 | 22000 | 22000 | 21900 | 563 |
| 314 | 20250402 | 133800 | 6595292225 | 21950 | 21950 | 22000 | 21900 | 700 |
| 315 | 20250402 | 133700 | 6579933975 | 21900 | 21900 | 21950 | 21900 | 297 |
| 316 | 20250402 | 133600 | 6573427675 | 21900 | 21900 | 21950 | 21850 | 226 |
| 317 | 20250402 | 133500 | 6568477225 | 21950 | 21900 | 22000 | 21850 | 1833 |
| 318 | 20250402 | 133400 | 6528248675 | 21900 | 21950 | 21950 | 21900 | 665 |
| 319 | 20250402 | 133300 | 6513676625 | 21950 | 21950 | 22000 | 21900 | 325 |
| 320 | 20250402 | 133200 | 6506542225 | 21900 | 22000 | 22050 | 21900 | 613 |
| 321 | 20250402 | 133100 | 6493083025 | 22000 | 21950 | 22050 | 21900 | 300 |
| 322 | 20250402 | 133000 | 6486502675 | 22050 | 22000 | 22050 | 21900 | 2930 |
| 323 | 20250402 | 132900 | 6422127525 | 21950 | 22050 | 22100 | 21950 | 3386 |
| 324 | 20250402 | 132800 | 6347609125 | 22050 | 22100 | 22100 | 22000 | 1106 |
| 325 | 20250402 | 132700 | 6323218075 | 22100 | 22100 | 22100 | 22050 | 122 |
| 326 | 20250402 | 132600 | 6320522275 | 22050 | 22050 | 22100 | 22050 | 1078 |
| 327 | 20250402 | 132500 | 6296738775 | 22100 | 22050 | 22100 | 22050 | 1830 |
| 328 | 20250402 | 132400 | 6256298825 | 22100 | 22100 | 22100 | 22050 | 195 |
| 329 | 20250402 | 132300 | 6251990325 | 22100 | 22100 | 22100 | 22050 | 298 |
| 330 | 20250402 | 132200 | 6245404775 | 22100 | 22100 | 22150 | 22100 | 347 |
| 331 | 20250402 | 132100 | 6237733975 | 22150 | 22150 | 22150 | 22050 | 1083 |
| 332 | 20250402 | 132000 | 6213806825 | 22150 | 22150 | 22250 | 22100 | 2364 |
| 333 | 20250402 | 131900 | 6161365975 | 22150 | 22200 | 22200 | 22100 | 1769 |
| 334 | 20250402 | 131800 | 6122182575 | 22200 | 22200 | 22250 | 22150 | 838 |
| 335 | 20250402 | 131700 | 6103572325 | 22150 | 22200 | 22200 | 22150 | 155 |
| 336 | 20250402 | 131600 | 6100134225 | 22150 | 22200 | 22250 | 22150 | 436 |
| 337 | 20250402 | 131500 | 6090453725 | 22200 | 22200 | 22250 | 22150 | 1923 |
| 338 | 20250402 | 131400 | 6047688625 | 22200 | 22200 | 22250 | 22150 | 900 |
| 339 | 20250402 | 131300 | 6027710825 | 22250 | 22200 | 22250 | 22150 | 275 |
| 340 | 20250402 | 131200 | 6021600575 | 22200 | 22200 | 22250 | 22150 | 758 |
| 341 | 20250402 | 131100 | 6004764825 | 22250 | 22200 | 22250 | 22200 | 255 |
| 342 | 20250402 | 131000 | 5999101025 | 22150 | 22150 | 22250 | 22100 | 2514 |
| 343 | 20250402 | 130900 | 5943308475 | 22150 | 22200 | 22200 | 22100 | 522 |
| 344 | 20250402 | 130800 | 5931745225 | 22150 | 22200 | 22200 | 22150 | 121 |
| 345 | 20250402 | 130700 | 5929059525 | 22200 | 22200 | 22200 | 22200 | 163 |
| 346 | 20250402 | 130600 | 5925440925 | 22150 | 22250 | 22250 | 22150 | 375 |
| 347 | 20250402 | 130500 | 5917120175 | 22250 | 22200 | 22250 | 22100 | 1920 |
| 348 | 20250402 | 130400 | 5874461075 | 22150 | 22200 | 22200 | 22150 | 179 |
| 349 | 20250402 | 130300 | 5870489225 | 22250 | 22150 | 22250 | 22150 | 377 |
| 350 | 20250402 | 130200 | 5862119225 | 22200 | 22150 | 22200 | 22150 | 2254 |
| 351 | 20250402 | 130100 | 5812087475 | 22150 | 22200 | 22200 | 22150 | 159 |
| 352 | 20250402 | 130000 | 5808564325 | 22200 | 22100 | 22200 | 22050 | 2261 |
| 353 | 20250402 | 125900 | 5758487375 | 22100 | 22100 | 22200 | 22050 | 273 |
| 354 | 20250402 | 125800 | 5752455425 | 22050 | 22150 | 22200 | 22050 | 234 |
| 355 | 20250402 | 125700 | 5747275625 | 22100 | 22150 | 22150 | 22075 | 382 |
| 356 | 20250402 | 125600 | 5738819425 | 22150 | 22100 | 22150 | 22100 | 142 |
| 357 | 20250402 | 125500 | 5735678225 | 22150 | 22050 | 22150 | 22000 | 2396 |
| 358 | 20250402 | 125400 | 5682786725 | 22050 | 22050 | 22050 | 22050 | 297 |
| 359 | 20250402 | 125300 | 5676237875 | 22050 | 22100 | 22150 | 22050 | 696 |
| 360 | 20250402 | 125200 | 5660859800 | 22100 | 22150 | 22150 | 22050 | 100 |
| 361 | 20250402 | 125100 | 5658649050 | 22150 | 22100 | 22150 | 22100 | 148 |
| 362 | 20250402 | 125000 | 5655376900 | 22150 | 22100 | 22150 | 22050 | 1483 |
| 363 | 20250402 | 124900 | 5622579050 | 22100 | 22100 | 22100 | 22100 | 208 |
| 364 | 20250402 | 124800 | 5617982250 | 22100 | 22050 | 22100 | 22050 | 117 |
| 365 | 20250402 | 124700 | 5615400700 | 22050 | 22100 | 22150 | 22050 | 432 |
| 366 | 20250402 | 124600 | 5605855700 | 22000 | 22050 | 22100 | 22000 | 284 |
| 367 | 20250402 | 124500 | 5599596800 | 22100 | 22000 | 22150 | 22000 | 1713 |
| 368 | 20250402 | 124400 | 5561741050 | 22000 | 22050 | 22100 | 22000 | 353 |
| 369 | 20250402 | 124300 | 5553955150 | 22050 | 22050 | 22050 | 22050 | 136 |
| 370 | 20250402 | 124200 | 5550956350 | 22050 | 22050 | 22050 | 22050 | 100 |
| 371 | 20250402 | 124100 | 5548751350 | 22050 | 22050 | 22050 | 22000 | 275 |
| 372 | 20250402 | 124000 | 5542690500 | 22050 | 22050 | 22050 | 21950 | 392 |
| 373 | 20250402 | 123900 | 5534052300 | 22050 | 22000 | 22050 | 22000 | 307 |
| 374 | 20250402 | 123800 | 5527295600 | 22000 | 22050 | 22050 | 21950 | 2902 |
| 375 | 20250402 | 123700 | 5463442350 | 22050 | 22000 | 22050 | 22000 | 251 |
| 376 | 20250402 | 123600 | 5457912550 | 22050 | 22050 | 22050 | 22000 | 316 |
| 377 | 20250402 | 123500 | 5450945400 | 22050 | 22050 | 22050 | 22000 | 175 |
| 378 | 20250402 | 123400 | 5447090750 | 22050 | 22000 | 22050 | 21950 | 494 |
| 379 | 20250402 | 123300 | 5436220650 | 22000 | 22000 | 22050 | 22000 | 410 |
| 380 | 20250402 | 123200 | 5427199800 | 22000 | 22000 | 22000 | 21950 | 377 |
| 381 | 20250402 | 123100 | 5418915650 | 22000 | 22000 | 22000 | 21950 | 480 |
| 382 | 20250402 | 123000 | 5408355900 | 22000 | 21950 | 22000 | 21950 | 1866 |
| 383 | 20250402 | 122900 | 5367392950 | 21950 | 21950 | 21950 | 21900 | 259 |
| 384 | 20250402 | 122800 | 5361709750 | 21950 | 21950 | 21950 | 21900 | 497 |
| 385 | 20250402 | 122700 | 5350801200 | 21950 | 21950 | 21950 | 21900 | 245 |
| 386 | 20250402 | 122600 | 5345425550 | 21950 | 22000 | 22000 | 21950 | 533 |
| 387 | 20250402 | 122500 | 5333705850 | 22000 | 21950 | 22000 | 21900 | 480 |
| 388 | 20250402 | 122400 | 5323164600 | 21950 | 22000 | 22000 | 21950 | 175 |
| 389 | 20250402 | 122300 | 5319319750 | 22000 | 21900 | 22000 | 21900 | 461 |
| 390 | 20250402 | 122200 | 5309204100 | 21950 | 22050 | 22050 | 21950 | 490 |
| 391 | 20250402 | 122100 | 5298438250 | 22000 | 21950 | 22000 | 21950 | 142 |
| 392 | 20250402 | 122000 | 5295315150 | 21950 | 22000 | 22000 | 21900 | 355 |
| 393 | 20250402 | 121900 | 5287514100 | 22000 | 22000 | 22050 | 21900 | 500 |
| 394 | 20250402 | 121800 | 5276526550 | 22050 | 22000 | 22050 | 21950 | 428 |
| 395 | 20250402 | 121700 | 5267106750 | 22000 | 22000 | 22000 | 21950 | 1145 |
| 396 | 20250402 | 121600 | 5241960400 | 22000 | 22000 | 22000 | 21950 | 195 |
| 397 | 20250402 | 121500 | 5237673900 | 21950 | 22000 | 22050 | 21900 | 804 |
| 398 | 20250402 | 121400 | 5220000100 | 22000 | 22050 | 22050 | 21950 | 449 |
| 399 | 20250402 | 121300 | 5210120150 | 22000 | 21950 | 22000 | 21950 | 170 |
| 400 | 20250402 | 121200 | 5206381000 | 22000 | 22000 | 22050 | 21950 | 613 |
| 401 | 20250402 | 121100 | 5192900500 | 21900 | 22000 | 22050 | 21900 | 344 |
| 402 | 20250402 | 121000 | 5185340100 | 21950 | 22000 | 22000 | 21900 | 432 |
| 403 | 20250402 | 120900 | 5175849950 | 22000 | 21950 | 22000 | 21950 | 326 |
| 404 | 20250402 | 120800 | 5168680800 | 21900 | 22000 | 22000 | 21900 | 286 |
| 405 | 20250402 | 120700 | 5162403150 | 22000 | 22000 | 22000 | 21950 | 653 |
| 406 | 20250402 | 120600 | 5148044850 | 22000 | 22000 | 22000 | 21950 | 249 |
| 407 | 20250402 | 120500 | 5142567000 | 22000 | 21950 | 22000 | 21900 | 579 |
| 408 | 20250402 | 120400 | 5129848250 | 22000 | 22050 | 22050 | 21950 | 3522 |
| 409 | 20250402 | 120300 | 5052362200 | 22050 | 22050 | 22100 | 22000 | 1177 |
| 410 | 20250402 | 120200 | 5026434900 | 22050 | 22150 | 22150 | 22000 | 1046 |
| 411 | 20250402 | 120100 | 5003381850 | 22150 | 22000 | 22150 | 22000 | 257 |
| 412 | 20250402 | 120000 | 4997710050 | 22100 | 22050 | 22100 | 22000 | 425 |
| 413 | 20250402 | 115900 | 4988347450 | 22050 | 22050 | 22050 | 22000 | 428 |
| 414 | 20250402 | 115800 | 4978910300 | 22050 | 22100 | 22150 | 22050 | 597 |
| 415 | 20250402 | 115700 | 4965721700 | 22100 | 22100 | 22150 | 22050 | 434 |
| 416 | 20250402 | 115600 | 4956131500 | 22100 | 22150 | 22200 | 22100 | 471 |
| 417 | 20250402 | 115500 | 4945707750 | 22150 | 22100 | 22150 | 22050 | 364 |
| 418 | 20250402 | 115400 | 4937654500 | 22100 | 22100 | 22150 | 22050 | 636 |
| 419 | 20250402 | 115300 | 4923584200 | 22100 | 22150 | 22150 | 22100 | 338 |
| 420 | 20250402 | 115200 | 4916102000 | 22150 | 22150 | 22150 | 22150 | 544 |
| 421 | 20250402 | 115100 | 4904052400 | 22150 | 22100 | 22150 | 22100 | 304 |
| 422 | 20250402 | 115000 | 4897319400 | 22150 | 22150 | 22150 | 22050 | 427 |
| 423 | 20250402 | 114900 | 4887877450 | 22100 | 22100 | 22150 | 22100 | 500 |
| 424 | 20250402 | 114800 | 4876805900 | 22150 | 22150 | 22150 | 22100 | 572 |
| 425 | 20250402 | 114700 | 4864138900 | 22100 | 22100 | 22150 | 22100 | 185 |
| 426 | 20250402 | 114600 | 4860043950 | 22100 | 22100 | 22150 | 22050 | 1414 |
| 427 | 20250402 | 114500 | 4828789050 | 22100 | 22100 | 22150 | 22000 | 594 |
| 428 | 20250402 | 114400 | 4815682650 | 22100 | 22100 | 22150 | 22050 | 611 |
| 429 | 20250402 | 114300 | 4802163600 | 22100 | 22150 | 22150 | 22050 | 460 |
| 430 | 20250402 | 114200 | 4791993900 | 22150 | 22150 | 22150 | 22050 | 366 |
| 431 | 20250402 | 114100 | 4783894150 | 22100 | 22150 | 22150 | 22050 | 403 |
| 432 | 20250402 | 114000 | 4774986700 | 22050 | 22100 | 22150 | 22050 | 464 |
| 433 | 20250402 | 113900 | 4764735200 | 22100 | 22150 | 22150 | 22050 | 561 |
| 434 | 20250402 | 113800 | 4752335300 | 22100 | 22150 | 22150 | 22050 | 345 |
| 435 | 20250402 | 113700 | 4744710450 | 22100 | 22100 | 22150 | 22050 | 788 |
| 436 | 20250402 | 113600 | 4727297450 | 22100 | 22050 | 22150 | 22000 | 5078 |
| 437 | 20250402 | 113500 | 4615105350 | 22000 | 22050 | 22050 | 22000 | 470 |
| 438 | 20250402 | 113400 | 4604749150 | 22050 | 22050 | 22050 | 22000 | 385 |
| 439 | 20250402 | 113300 | 4596259950 | 22050 | 22050 | 22100 | 22000 | 542 |
| 440 | 20250402 | 113200 | 4584306000 | 22050 | 22050 | 22050 | 22000 | 897 |
| 441 | 20250402 | 113100 | 4564534950 | 22050 | 22000 | 22050 | 22000 | 943 |
| 442 | 20250402 | 113000 | 4543757650 | 22000 | 22000 | 22050 | 21950 | 1176 |
| 443 | 20250402 | 112900 | 4517860550 | 22050 | 22000 | 22050 | 22000 | 855 |
| 444 | 20250402 | 112800 | 4499039900 | 22050 | 22050 | 22050 | 22000 | 598 |
| 445 | 20250402 | 112700 | 4485874800 | 22050 | 22000 | 22050 | 22000 | 1045 |
| 446 | 20250402 | 112600 | 4462846400 | 22050 | 22050 | 22050 | 22000 | 675 |
| 447 | 20250402 | 112500 | 4447977950 | 22050 | 22050 | 22100 | 22000 | 1069 |
| 448 | 20250402 | 112400 | 4424444350 | 22050 | 22050 | 22100 | 22000 | 1899 |
| 449 | 20250402 | 112300 | 4382573100 | 22050 | 22000 | 22050 | 22000 | 958 |
| 450 | 20250402 | 112200 | 4361469050 | 22000 | 22050 | 22050 | 21950 | 850 |
| 451 | 20250402 | 112100 | 4342764225 | 22000 | 22050 | 22050 | 22000 | 677 |
| 452 | 20250402 | 112000 | 4327845125 | 22050 | 22000 | 22050 | 22000 | 615 |
| 453 | 20250402 | 111900 | 4314292675 | 22000 | 21950 | 22050 | 21950 | 937 |
| 454 | 20250402 | 111800 | 4293667925 | 21950 | 22000 | 22050 | 21950 | 674 |
| 455 | 20250402 | 111700 | 4278842775 | 22000 | 22050 | 22050 | 21950 | 720 |
| 456 | 20250402 | 111600 | 4263000075 | 22050 | 22050 | 22050 | 21950 | 545 |
| 457 | 20250402 | 111500 | 4250989175 | 22000 | 22050 | 22050 | 21950 | 459 |
| 458 | 20250402 | 111400 | 4240888325 | 22050 | 22000 | 22050 | 21950 | 3389 |
| 459 | 20250402 | 111300 | 4166318575 | 22000 | 21950 | 22000 | 21850 | 766 |
| 460 | 20250402 | 111200 | 4149478375 | 22000 | 21900 | 22000 | 21900 | 667 |
| 461 | 20250402 | 111100 | 4134836575 | 21900 | 21950 | 22000 | 21900 | 709 |
| 462 | 20250402 | 111000 | 4119282475 | 21950 | 22000 | 22000 | 21900 | 936 |
| 463 | 20250402 | 110900 | 4098727775 | 22000 | 22000 | 22050 | 21950 | 756 |
| 464 | 20250402 | 110800 | 4082099675 | 22000 | 22000 | 22000 | 21950 | 1072 |
| 465 | 20250402 | 110700 | 4058544525 | 22000 | 21950 | 22000 | 21950 | 602 |
| 466 | 20250402 | 110600 | 4045302125 | 22000 | 22050 | 22050 | 21950 | 693 |
| 467 | 20250402 | 110500 | 4030057375 | 22000 | 22000 | 22050 | 21900 | 796 |
| 468 | 20250402 | 110400 | 4012558325 | 22000 | 22050 | 22050 | 21950 | 945 |
| 469 | 20250402 | 110300 | 3991765425 | 21950 | 22000 | 22050 | 21950 | 1485 |
| 470 | 20250402 | 110200 | 3959130275 | 22000 | 22050 | 22050 | 21950 | 2048 |
| 471 | 20250402 | 110100 | 3914020675 | 22050 | 22000 | 22050 | 22000 | 1830 |
| 472 | 20250402 | 110000 | 3873695025 | 22000 | 22000 | 22050 | 21950 | 1082 |
| 473 | 20250402 | 105900 | 3849891325 | 22000 | 22000 | 22000 | 21950 | 1114 |
| 474 | 20250402 | 105800 | 3825385625 | 22000 | 22000 | 22050 | 22000 | 1021 |
| 475 | 20250402 | 105700 | 3802902975 | 22000 | 22000 | 22000 | 21950 | 868 |
| 476 | 20250402 | 105600 | 3783808425 | 22000 | 22000 | 22000 | 21950 | 974 |
| 477 | 20250402 | 105500 | 3762380725 | 21950 | 21950 | 22000 | 21900 | 1195 |
| 478 | 20250402 | 105400 | 3736153475 | 21950 | 21850 | 21950 | 21850 | 787 |
| 479 | 20250402 | 105300 | 3718893125 | 21850 | 22000 | 22000 | 21850 | 1750 |
| 480 | 20250402 | 105200 | 3680536875 | 22000 | 21950 | 22000 | 21900 | 1894 |
| 481 | 20250402 | 105100 | 3638914675 | 21900 | 22000 | 22000 | 21900 | 1272 |
| 482 | 20250402 | 105000 | 3610964575 | 22000 | 21900 | 22000 | 21900 | 647 |
| 483 | 20250402 | 104900 | 3596746925 | 21950 | 21950 | 22050 | 21900 | 894 |
| 484 | 20250402 | 104800 | 3577092775 | 21950 | 22000 | 22050 | 21950 | 944 |
| 485 | 20250402 | 104700 | 3556341175 | 22000 | 21950 | 22000 | 21950 | 823 |
| 486 | 20250402 | 104600 | 3538251875 | 21950 | 21950 | 22000 | 21950 | 789 |
| 487 | 20250402 | 104500 | 3520897525 | 21950 | 21900 | 22000 | 21850 | 1663 |
| 488 | 20250402 | 104400 | 3484410175 | 21900 | 21950 | 22000 | 21900 | 1115 |
| 489 | 20250402 | 104300 | 3459913775 | 21950 | 22000 | 22050 | 21900 | 1337 |
| 490 | 20250402 | 104200 | 3430507025 | 22000 | 21950 | 22000 | 21900 | 5855 |
| 491 | 20250402 | 104100 | 3301735525 | 21950 | 21950 | 22000 | 21850 | 2771 |
| 492 | 20250402 | 104000 | 3240923375 | 21900 | 21850 | 21950 | 21800 | 718 |
| 493 | 20250402 | 103900 | 3225203525 | 21900 | 21900 | 21950 | 21850 | 2182 |
| 494 | 20250402 | 103800 | 3177397775 | 21900 | 21850 | 21900 | 21750 | 2170 |
| 495 | 20250402 | 103700 | 3129965275 | 21900 | 21850 | 21900 | 21750 | 828 |
| 496 | 20250402 | 103600 | 3111884175 | 21850 | 21800 | 21850 | 21750 | 674 |
| 497 | 20250402 | 103500 | 3097178225 | 21850 | 21850 | 21850 | 21750 | 772 |
| 498 | 20250402 | 103400 | 3080323975 | 21800 | 21900 | 21900 | 21800 | 768 |
| 499 | 20250402 | 103300 | 3063543125 | 21900 | 21850 | 21900 | 21750 | 745 |
| 500 | 20250402 | 103200 | 3047276525 | 21850 | 21850 | 21850 | 21750 | 1707 |
| 501 | 20250402 | 103100 | 3010067975 | 21850 | 21750 | 21850 | 21750 | 642 |
| 502 | 20250402 | 103000 | 2996065175 | 21750 | 21850 | 21850 | 21700 | 1006 |
| 503 | 20250402 | 102900 | 2974169825 | 21800 | 21900 | 21950 | 21800 | 2237 |
| 504 | 20250402 | 102800 | 2925226425 | 21900 | 21800 | 22000 | 21800 | 7611 |
| 505 | 20250402 | 102700 | 2758571275 | 21800 | 21750 | 21800 | 21750 | 633 |
| 506 | 20250402 | 102600 | 2744779175 | 21800 | 21850 | 21850 | 21800 | 614 |
| 507 | 20250402 | 102500 | 2731387525 | 21850 | 21800 | 21850 | 21800 | 1212 |
| 508 | 20250402 | 102400 | 2704941775 | 21850 | 21750 | 21850 | 21750 | 5479 |
| 509 | 20250402 | 102300 | 2585425225 | 21800 | 21750 | 21800 | 21700 | 881 |
| 510 | 20250402 | 102200 | 2566255625 | 21750 | 21750 | 21800 | 21700 | 1275 |
| 511 | 20250402 | 102100 | 2538517375 | 21750 | 21750 | 21800 | 21700 | 1183 |
| 512 | 20250402 | 102000 | 2512785425 | 21750 | 21750 | 21800 | 21700 | 821 |
| 513 | 20250402 | 101900 | 2494948675 | 21750 | 21750 | 21800 | 21700 | 1356 |
| 514 | 20250402 | 101800 | 2465458075 | 21800 | 21750 | 21800 | 21750 | 739 |
| 515 | 20250402 | 101700 | 2449374475 | 21800 | 21800 | 21800 | 21700 | 700 |
| 516 | 20250402 | 101600 | 2434146175 | 21800 | 21800 | 21800 | 21750 | 1190 |
| 517 | 20250402 | 101500 | 2408233975 | 21800 | 21750 | 21850 | 21750 | 957 |
| 518 | 20250402 | 101400 | 2387360175 | 21800 | 21800 | 21800 | 21800 | 1042 |
| 519 | 20250402 | 101300 | 2364644575 | 21800 | 21800 | 21800 | 21700 | 1262 |
| 520 | 20250402 | 101200 | 2337152475 | 21800 | 21750 | 21800 | 21700 | 1043 |
| 521 | 20250402 | 101100 | 2314437175 | 21800 | 21700 | 21800 | 21700 | 742 |
| 522 | 20250402 | 101000 | 2298269175 | 21750 | 21650 | 21750 | 21650 | 4995 |
| 523 | 20250402 | 100900 | 2189906925 | 21650 | 21700 | 21700 | 21600 | 2874 |
| 524 | 20250402 | 100800 | 2127649225 | 21700 | 21650 | 21700 | 21600 | 886 |
| 525 | 20250402 | 100700 | 2108461075 | 21650 | 21650 | 21650 | 21600 | 571 |
| 526 | 20250402 | 100600 | 2096105875 | 21650 | 21500 | 21650 | 21500 | 1093 |
| 527 | 20250402 | 100500 | 2072500325 | 21550 | 21550 | 21550 | 21500 | 320 |
| 528 | 20250402 | 100400 | 2065605075 | 21500 | 21450 | 21550 | 21450 | 677 |
| 529 | 20250402 | 100300 | 2051040475 | 21450 | 21450 | 21550 | 21450 | 729 |
| 530 | 20250402 | 100200 | 2035366525 | 21450 | 21450 | 21500 | 21400 | 596 |
| 531 | 20250402 | 100100 | 2022577725 | 21500 | 21550 | 21600 | 21350 | 917 |
| 532 | 20250402 | 100000 | 2002903075 | 21550 | 21550 | 21600 | 21500 | 843 |
| 533 | 20250402 | 095900 | 1984728700 | 21550 | 21500 | 21600 | 21450 | 749 |
| 534 | 20250402 | 095800 | 1968610200 | 21500 | 21550 | 21600 | 21450 | 1558 |
| 535 | 20250402 | 095700 | 1935091050 | 21550 | 21500 | 21550 | 21500 | 1638 |
| 536 | 20250402 | 095600 | 1899818700 | 21550 | 21500 | 21550 | 21500 | 1386 |
| 537 | 20250402 | 095500 | 1869956050 | 21500 | 21500 | 21600 | 21450 | 1143 |
| 538 | 20250402 | 095400 | 1845345800 | 21550 | 21600 | 21700 | 21500 | 3888 |
| 539 | 20250402 | 095300 | 1761557700 | 21650 | 21600 | 21700 | 21600 | 1529 |
| 540 | 20250402 | 095200 | 1728494150 | 21650 | 21700 | 21750 | 21600 | 1162 |
| 541 | 20250402 | 095100 | 1703281200 | 21700 | 21750 | 21750 | 21650 | 770 |
| 542 | 20250402 | 095000 | 1686565700 | 21750 | 21750 | 21800 | 21600 | 2584 |
| 543 | 20250402 | 094900 | 1630491900 | 21750 | 21800 | 21850 | 21750 | 1689 |
| 544 | 20250402 | 094800 | 1593676900 | 21800 | 21800 | 21850 | 21700 | 2571 |
| 545 | 20250402 | 094700 | 1537609750 | 21800 | 21750 | 21850 | 21750 | 4350 |
| 546 | 20250402 | 094600 | 1442818150 | 21750 | 21750 | 21800 | 21700 | 1679 |
| 547 | 20250402 | 094500 | 1406294750 | 21750 | 21700 | 21800 | 21650 | 5708 |
| 548 | 20250402 | 094400 | 1282122225 | 21700 | 21700 | 21750 | 21650 | 2873 |
| 549 | 20250402 | 094300 | 1219791775 | 21700 | 21700 | 21700 | 21600 | 1558 |
| 550 | 20250402 | 094200 | 1186042000 | 21700 | 21600 | 21700 | 21600 | 3343 |
| 551 | 20250402 | 094100 | 1113703650 | 21650 | 21600 | 21650 | 21500 | 3640 |
| 552 | 20250402 | 094000 | 1035108750 | 21600 | 21550 | 21600 | 21500 | 793 |
| 553 | 20250402 | 093900 | 1018013800 | 21550 | 21500 | 21600 | 21450 | 6927 |
| 554 | 20250402 | 093800 | 868828750 | 21500 | 21450 | 21550 | 21400 | 1251 |
| 555 | 20250402 | 093700 | 841958350 | 21450 | 21450 | 21500 | 21350 | 2505 |
| 556 | 20250402 | 093600 | 788264100 | 21500 | 21400 | 21500 | 21400 | 2687 |
| 557 | 20250402 | 093500 | 730630500 | 21350 | 21350 | 21400 | 21300 | 440 |
| 558 | 20250402 | 093400 | 721224800 | 21350 | 21450 | 21450 | 21350 | 366 |
| 559 | 20250402 | 093300 | 713393475 | 21450 | 21350 | 21450 | 21250 | 1455 |
| 560 | 20250402 | 093200 | 682332575 | 21250 | 21300 | 21350 | 21250 | 354 |
| 561 | 20250402 | 093100 | 674798075 | 21300 | 21350 | 21350 | 21300 | 1416 |
| 562 | 20250402 | 093000 | 644612575 | 21350 | 21350 | 21400 | 21300 | 434 |
| 563 | 20250402 | 092900 | 635332575 | 21350 | 21400 | 21400 | 21300 | 261 |
| 564 | 20250402 | 092800 | 629762675 | 21400 | 21300 | 21400 | 21250 | 1533 |
| 565 | 20250402 | 092700 | 597062725 | 21300 | 21200 | 21300 | 21150 | 648 |
| 566 | 20250402 | 092600 | 583301675 | 21150 | 21100 | 21200 | 21100 | 344 |
| 567 | 20250402 | 092500 | 576009675 | 21100 | 21150 | 21150 | 21100 | 81 |
| 568 | 20250402 | 092400 | 574296775 | 21150 | 21150 | 21150 | 21100 | 200 |
| 569 | 20250402 | 092300 | 570072175 | 21100 | 21100 | 21100 | 21100 | 65 |
| 570 | 20250402 | 092200 | 568700675 | 21050 | 21100 | 21100 | 21050 | 327 |
| 571 | 20250402 | 092100 | 561814475 | 21050 | 21100 | 21150 | 21050 | 348 |
| 572 | 20250402 | 092000 | 554484475 | 21000 | 21200 | 21200 | 21000 | 472 |
| 573 | 20250402 | 091900 | 544527225 | 21100 | 21100 | 21200 | 21050 | 283 |
| 574 | 20250402 | 091800 | 538553375 | 21100 | 21100 | 21150 | 21100 | 1503 |
| 575 | 20250402 | 091700 | 506777425 | 21100 | 21100 | 21100 | 21100 | 286 |
| 576 | 20250402 | 091600 | 500742825 | 21100 | 21100 | 21150 | 21000 | 436 |
| 577 | 20250402 | 091500 | 491556875 | 21100 | 21000 | 21150 | 20950 | 1072 |
| 578 | 20250402 | 091400 | 469012225 | 21000 | 20950 | 21000 | 20900 | 198 |
| 579 | 20250402 | 091300 | 464867725 | 21000 | 20900 | 21000 | 20900 | 1053 |
| 580 | 20250402 | 091200 | 442843825 | 20850 | 20800 | 20900 | 20800 | 413 |
| 581 | 20250402 | 091100 | 434235325 | 20800 | 20850 | 20900 | 20700 | 5293 |
| 582 | 20250402 | 091000 | 324648425 | 20900 | 20850 | 20900 | 20700 | 1686 |
| 583 | 20250402 | 090900 | 289648775 | 20900 | 20900 | 20900 | 20850 | 678 |
| 584 | 20250402 | 090800 | 275504825 | 20900 | 21000 | 21000 | 20900 | 596 |
| 585 | 20250402 | 090700 | 263025625 | 21000 | 21050 | 21050 | 20950 | 1270 |
| 586 | 20250402 | 090600 | 236355675 | 21100 | 21150 | 21150 | 21050 | 1481 |
| 587 | 20250402 | 090500 | 205105225 | 21200 | 21250 | 21300 | 21150 | 2780 |
| 588 | 20250402 | 090400 | 146228075 | 21250 | 21250 | 21350 | 21200 | 770 |
| 589 | 20250402 | 090300 | 129852525 | 21300 | 21300 | 21500 | 21250 | 2552 |
| 590 | 20250402 | 090200 | 75276125 | 21300 | 21200 | 21450 | 21150 | 1410 |
| 591 | 20250402 | 090100 | 45203725 | 21175 | 21350 | 21350 | 21175 | 476 |
| 592 | 20250402 | 090000 | 35106000 | 21250 | 21400 | 21400 | 21250 | 1643 |