32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 190800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 306 |
| 3 | 20250409 | 190700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20250409 | 190600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20250409 | 190500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20250409 | 190400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20250409 | 190300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20250409 | 190200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20250409 | 190100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20250409 | 190000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20250409 | 185900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20250409 | 185800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20250409 | 185700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20250409 | 185600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20250409 | 185500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20250409 | 185400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20250409 | 185300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20250409 | 185200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20250409 | 185100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20250409 | 185000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20250409 | 184900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20250409 | 184800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20250409 | 184700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20250409 | 184600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20250409 | 184500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20250409 | 184400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20250409 | 184300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20250409 | 184200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20250409 | 184100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20250409 | 184000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20250409 | 183900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20250409 | 183800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 306 |
| 33 | 20250409 | 183700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20250409 | 183600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20250409 | 183500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20250409 | 183400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20250409 | 183300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20250409 | 183200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20250409 | 183100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20250409 | 183000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20250409 | 182900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20250409 | 182800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20250409 | 182700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20250409 | 182600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20250409 | 182500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20250409 | 182400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20250409 | 182300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20250409 | 182200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20250409 | 182100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20250409 | 182000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20250409 | 181900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20250409 | 181800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20250409 | 181700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20250409 | 181600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20250409 | 181500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20250409 | 181400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20250409 | 181300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20250409 | 181200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20250409 | 181100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20250409 | 181000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20250409 | 180900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20250409 | 180800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 306 |
| 63 | 20250409 | 180700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20250409 | 180600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20250409 | 180500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20250409 | 180400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20250409 | 180300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20250409 | 180200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20250409 | 180100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20250409 | 180000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20250409 | 175900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20250409 | 175800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20250409 | 175700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20250409 | 175600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20250409 | 175500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20250409 | 175400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20250409 | 175300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20250409 | 175200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20250409 | 175100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20250409 | 175000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20250409 | 174900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20250409 | 174800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20250409 | 174700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20250409 | 174600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20250409 | 174500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20250409 | 174400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20250409 | 174300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20250409 | 174200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20250409 | 174100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20250409 | 174000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20250409 | 173900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20250409 | 173800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 306 |
| 93 | 20250409 | 173700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20250409 | 173600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20250409 | 173500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20250409 | 173400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20250409 | 173300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20250409 | 173200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20250409 | 173100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20250409 | 173000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20250409 | 172900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20250409 | 172800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20250409 | 172700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20250409 | 172600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20250409 | 172500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20250409 | 172400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20250409 | 172300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20250409 | 172200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20250409 | 172100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20250409 | 172000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20250409 | 171900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20250409 | 171800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20250409 | 171700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20250409 | 171600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20250409 | 171500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20250409 | 171400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20250409 | 171300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20250409 | 171200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20250409 | 171100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20250409 | 171000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20250409 | 170900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20250409 | 170800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 306 |
| 123 | 20250409 | 170700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20250409 | 170600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20250409 | 170500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20250409 | 170400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20250409 | 170300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20250409 | 170200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20250409 | 170100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20250409 | 170000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20250409 | 165900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20250409 | 165800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20250409 | 165700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20250409 | 165600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20250409 | 165500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20250409 | 165400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20250409 | 165300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20250409 | 165200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20250409 | 165100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20250409 | 165000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20250409 | 164900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20250409 | 164800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20250409 | 164700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20250409 | 164600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20250409 | 164500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20250409 | 164400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20250409 | 164300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20250409 | 164200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20250409 | 164100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20250409 | 164000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20250409 | 163900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20250409 | 163800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 306 |
| 153 | 20250409 | 163700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20250409 | 163600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20250409 | 163500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20250409 | 163400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20250409 | 163300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20250409 | 163200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20250409 | 163100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20250409 | 163000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20250409 | 162900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20250409 | 162800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20250409 | 162700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20250409 | 162600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20250409 | 162500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20250409 | 162400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20250409 | 162300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20250409 | 162200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20250409 | 162100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20250409 | 162000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20250409 | 161900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20250409 | 161800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20250409 | 161700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20250409 | 161600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20250409 | 161500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20250409 | 161400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20250409 | 161300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20250409 | 161200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20250409 | 161100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20250409 | 161000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20250409 | 160900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20250409 | 160800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 306 |
| 183 | 20250409 | 160700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20250409 | 160600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20250409 | 160500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20250409 | 160400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20250409 | 160300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20250409 | 160200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20250409 | 160100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20250409 | 160000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20250409 | 155900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20250409 | 155800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20250409 | 155700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20250409 | 155600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20250409 | 155500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20250409 | 155400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20250409 | 155300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20250409 | 155200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20250409 | 155100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20250409 | 155000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20250409 | 154900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20250409 | 154800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20250409 | 154700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20250409 | 154600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20250409 | 154500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20250409 | 154400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20250409 | 154300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20250409 | 154200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20250409 | 154100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20250409 | 154000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20250409 | 153900 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20250409 | 153800 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 306 |
| 213 | 20250409 | 153700 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20250409 | 153600 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20250409 | 153500 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20250409 | 153400 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20250409 | 153300 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20250409 | 153200 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20250409 | 153100 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20250409 | 153000 | 1690188475 | 22200 | 22200 | 22200 | 22200 | 306 |
| 221 | 20250409 | 152900 | 1683395275 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20250409 | 152800 | 1683395275 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20250409 | 152700 | 1683395275 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20250409 | 152600 | 1683395275 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20250409 | 152500 | 1683395275 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20250409 | 152400 | 1683395275 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20250409 | 152300 | 1683395275 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20250409 | 152200 | 1683395275 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20250409 | 152100 | 1683395275 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20250409 | 152000 | 1683395275 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20250409 | 151900 | 1683395275 | 22150 | 22100 | 22150 | 22050 | 276 |
| 232 | 20250409 | 151800 | 1677285575 | 22050 | 22050 | 22100 | 22050 | 251 |
| 233 | 20250409 | 151700 | 1671740375 | 22050 | 22050 | 22100 | 22050 | 54 |
| 234 | 20250409 | 151600 | 1670549075 | 22050 | 22050 | 22100 | 22050 | 72 |
| 235 | 20250409 | 151500 | 1668960225 | 22050 | 22000 | 22050 | 22000 | 129 |
| 236 | 20250409 | 151400 | 1666117125 | 22000 | 22000 | 22050 | 22000 | 171 |
| 237 | 20250409 | 151300 | 1662350875 | 22000 | 22050 | 22100 | 22000 | 48 |
| 238 | 20250409 | 151200 | 1661292425 | 22050 | 22050 | 22050 | 22050 | 106 |
| 239 | 20250409 | 151100 | 1658955125 | 22050 | 22000 | 22100 | 22000 | 89 |
| 240 | 20250409 | 151000 | 1656991725 | 22000 | 22000 | 22150 | 22000 | 195 |
| 241 | 20250409 | 150900 | 1652687025 | 22000 | 21950 | 22050 | 21950 | 430 |
| 242 | 20250409 | 150800 | 1643225175 | 22000 | 21950 | 22000 | 21950 | 63 |
| 243 | 20250409 | 150700 | 1641841775 | 21950 | 21950 | 22000 | 21950 | 95 |
| 244 | 20250409 | 150600 | 1639754025 | 21950 | 21950 | 21950 | 21950 | 46 |
| 245 | 20250409 | 150500 | 1638744325 | 21950 | 22000 | 22000 | 21950 | 108 |
| 246 | 20250409 | 150400 | 1636370125 | 22000 | 22000 | 22000 | 22000 | 160 |
| 247 | 20250409 | 150300 | 1632850125 | 22000 | 22100 | 22100 | 22000 | 118 |
| 248 | 20250409 | 150200 | 1630243125 | 22100 | 22100 | 22100 | 22100 | 1 |
| 249 | 20250409 | 150100 | 1630221025 | 22100 | 22050 | 22100 | 22050 | 20 |
| 250 | 20250409 | 150000 | 1629779775 | 22050 | 22000 | 22050 | 22000 | 26 |
| 251 | 20250409 | 145900 | 1629207675 | 22050 | 21950 | 22050 | 21950 | 80 |
| 252 | 20250409 | 145800 | 1627448125 | 21950 | 21950 | 21950 | 21950 | 0 |
| 253 | 20250409 | 145700 | 1627448125 | 21950 | 22000 | 22000 | 21950 | 199 |
| 254 | 20250409 | 145600 | 1623070775 | 21950 | 21950 | 21950 | 21950 | 10 |
| 255 | 20250409 | 145500 | 1622851275 | 21950 | 22000 | 22000 | 21950 | 62 |
| 256 | 20250409 | 145400 | 1621488225 | 22000 | 22050 | 22050 | 22000 | 17 |
| 257 | 20250409 | 145300 | 1621113975 | 22000 | 22000 | 22000 | 22000 | 83 |
| 258 | 20250409 | 145200 | 1619287975 | 22000 | 22000 | 22000 | 22000 | 20 |
| 259 | 20250409 | 145100 | 1618847975 | 22000 | 22000 | 22000 | 22000 | 113 |
| 260 | 20250409 | 145000 | 1616361975 | 22000 | 22050 | 22100 | 22000 | 31 |
| 261 | 20250409 | 144900 | 1615678875 | 22050 | 22000 | 22050 | 22000 | 135 |
| 262 | 20250409 | 144800 | 1612708375 | 22000 | 22100 | 22100 | 22000 | 214 |
| 263 | 20250409 | 144700 | 1607991050 | 22100 | 22100 | 22100 | 22100 | 242 |
| 264 | 20250409 | 144600 | 1602642850 | 22100 | 22050 | 22100 | 22050 | 19 |
| 265 | 20250409 | 144500 | 1602223650 | 22050 | 22050 | 22050 | 22050 | 19 |
| 266 | 20250409 | 144400 | 1601804700 | 22100 | 22100 | 22100 | 22100 | 1 |
| 267 | 20250409 | 144300 | 1601782600 | 22050 | 22050 | 22050 | 22050 | 10 |
| 268 | 20250409 | 144200 | 1601562100 | 22050 | 22050 | 22050 | 22050 | 5 |
| 269 | 20250409 | 144100 | 1601451850 | 22050 | 22100 | 22100 | 22050 | 11 |
| 270 | 20250409 | 144000 | 1601209250 | 22100 | 22100 | 22100 | 22100 | 11 |
| 271 | 20250409 | 143900 | 1600966150 | 22100 | 22075 | 22100 | 22050 | 126 |
| 272 | 20250409 | 143800 | 1598183450 | 22100 | 22050 | 22100 | 22050 | 29 |
| 273 | 20250409 | 143700 | 1597543250 | 22050 | 22050 | 22050 | 22050 | 64 |
| 274 | 20250409 | 143600 | 1596132050 | 22050 | 22050 | 22100 | 22050 | 25 |
| 275 | 20250409 | 143500 | 1595580150 | 22100 | 22100 | 22100 | 22050 | 327 |
| 276 | 20250409 | 143400 | 1588353800 | 22100 | 22150 | 22150 | 22100 | 621 |
| 277 | 20250409 | 143300 | 1574600400 | 22250 | 22250 | 22250 | 22250 | 1 |
| 278 | 20250409 | 143200 | 1574578150 | 22250 | 22200 | 22250 | 22200 | 396 |
| 279 | 20250409 | 143100 | 1565786900 | 22250 | 22250 | 22250 | 22250 | 5 |
| 280 | 20250409 | 143000 | 1565675650 | 22200 | 22200 | 22200 | 22200 | 23 |
| 281 | 20250409 | 142900 | 1565165050 | 22200 | 22200 | 22200 | 22200 | 9 |
| 282 | 20250409 | 142800 | 1564965250 | 22200 | 22250 | 22250 | 22200 | 53 |
| 283 | 20250409 | 142700 | 1563788600 | 22200 | 22200 | 22200 | 22200 | 9 |
| 284 | 20250409 | 142600 | 1563588800 | 22250 | 22250 | 22250 | 22250 | 142 |
| 285 | 20250409 | 142500 | 1560429300 | 22250 | 22200 | 22250 | 22200 | 199 |
| 286 | 20250409 | 142400 | 1556001950 | 22250 | 22200 | 22250 | 22200 | 26 |
| 287 | 20250409 | 142300 | 1555424550 | 22250 | 22200 | 22250 | 22200 | 119 |
| 288 | 20250409 | 142200 | 1552777650 | 22200 | 22200 | 22200 | 22200 | 8 |
| 289 | 20250409 | 142100 | 1552600050 | 22200 | 22200 | 22200 | 22200 | 811 |
| 290 | 20250409 | 142000 | 1534595850 | 22200 | 22200 | 22200 | 22200 | 11 |
| 291 | 20250409 | 141900 | 1534351650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 292 | 20250409 | 141800 | 1534351650 | 22200 | 22200 | 22200 | 22200 | 10 |
| 293 | 20250409 | 141700 | 1534129650 | 22200 | 22200 | 22200 | 22200 | 5 |
| 294 | 20250409 | 141600 | 1534018650 | 22200 | 22200 | 22200 | 22150 | 170 |
| 295 | 20250409 | 141500 | 1530244700 | 22100 | 22100 | 22100 | 22100 | 91 |
| 296 | 20250409 | 141400 | 1528233600 | 22100 | 22250 | 22250 | 22100 | 553 |
| 297 | 20250409 | 141300 | 1515962750 | 22250 | 22250 | 22250 | 22250 | 100 |
| 298 | 20250409 | 141200 | 1513737750 | 22250 | 22300 | 22300 | 22250 | 607 |
| 299 | 20250409 | 141100 | 1500203800 | 22300 | 22300 | 22300 | 22300 | 94 |
| 300 | 20250409 | 141000 | 1498107600 | 22300 | 22300 | 22300 | 22300 | 19 |
| 301 | 20250409 | 140900 | 1497683900 | 22250 | 22250 | 22250 | 22250 | 54 |
| 302 | 20250409 | 140800 | 1496482400 | 22250 | 22250 | 22250 | 22250 | 1 |
| 303 | 20250409 | 140700 | 1496460150 | 22200 | 22200 | 22200 | 22200 | 1 |
| 304 | 20250409 | 140600 | 1496437950 | 22200 | 22200 | 22200 | 22200 | 9 |
| 305 | 20250409 | 140500 | 1496238150 | 22300 | 22250 | 22300 | 22250 | 298 |
| 306 | 20250409 | 140400 | 1489596200 | 22250 | 22150 | 22250 | 22150 | 447 |
| 307 | 20250409 | 140300 | 1479651250 | 22150 | 22150 | 22150 | 22150 | 3 |
| 308 | 20250409 | 140200 | 1479584800 | 22150 | 22150 | 22150 | 22150 | 25 |
| 309 | 20250409 | 140100 | 1479031050 | 22200 | 22150 | 22200 | 22150 | 100 |
| 310 | 20250409 | 140000 | 1476811900 | 22150 | 22150 | 22150 | 22150 | 106 |
| 311 | 20250409 | 135900 | 1474464000 | 22100 | 22100 | 22100 | 22100 | 47 |
| 312 | 20250409 | 135800 | 1473425300 | 22100 | 22100 | 22100 | 22100 | 5 |
| 313 | 20250409 | 135700 | 1473314800 | 22100 | 22200 | 22200 | 22100 | 290 |
| 314 | 20250409 | 135600 | 1466892400 | 22150 | 22200 | 22200 | 22150 | 280 |
| 315 | 20250409 | 135500 | 1460677800 | 22200 | 22250 | 22250 | 22200 | 797 |
| 316 | 20250409 | 135400 | 1442980850 | 22300 | 22400 | 22400 | 22300 | 393 |
| 317 | 20250409 | 135300 | 1434194650 | 22350 | 22350 | 22350 | 22350 | 291 |
| 318 | 20250409 | 135200 | 1427690800 | 22300 | 22350 | 22350 | 22300 | 127 |
| 319 | 20250409 | 135100 | 1424852800 | 22350 | 22350 | 22350 | 22350 | 170 |
| 320 | 20250409 | 135000 | 1421053300 | 22350 | 22300 | 22350 | 22300 | 603 |
| 321 | 20250409 | 134900 | 1407604650 | 22300 | 22250 | 22300 | 22200 | 803 |
| 322 | 20250409 | 134800 | 1389733500 | 22250 | 22350 | 22350 | 22250 | 937 |
| 323 | 20250409 | 134700 | 1368856750 | 22400 | 22450 | 22450 | 22400 | 1094 |
| 324 | 20250409 | 134600 | 1344308750 | 22500 | 22450 | 22500 | 22450 | 45 |
| 325 | 20250409 | 134500 | 1343297450 | 22450 | 22450 | 22450 | 22450 | 542 |
| 326 | 20250409 | 134400 | 1331129550 | 22450 | 22450 | 22450 | 22450 | 2 |
| 327 | 20250409 | 134300 | 1331084650 | 22450 | 22450 | 22450 | 22450 | 10 |
| 328 | 20250409 | 134200 | 1330860150 | 22450 | 22450 | 22450 | 22450 | 4 |
| 329 | 20250409 | 134100 | 1330770350 | 22450 | 22450 | 22450 | 22450 | 27 |
| 330 | 20250409 | 134000 | 1330164200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 331 | 20250409 | 133900 | 1330164200 | 22450 | 22450 | 22450 | 22450 | 3 |
| 332 | 20250409 | 133800 | 1330096850 | 22450 | 22450 | 22450 | 22450 | 8 |
| 333 | 20250409 | 133700 | 1329917250 | 22450 | 22450 | 22450 | 22450 | 9 |
| 334 | 20250409 | 133600 | 1329715200 | 22450 | 22450 | 22450 | 22450 | 72 |
| 335 | 20250409 | 133500 | 1328098800 | 22450 | 22450 | 22450 | 22450 | 28 |
| 336 | 20250409 | 133400 | 1327470200 | 22500 | 22450 | 22500 | 22450 | 16 |
| 337 | 20250409 | 133300 | 1327110700 | 22500 | 22500 | 22500 | 22500 | 203 |
| 338 | 20250409 | 133200 | 1322543200 | 22500 | 22450 | 22500 | 22450 | 27 |
| 339 | 20250409 | 133100 | 1321937000 | 22400 | 22400 | 22400 | 22400 | 8 |
| 340 | 20250409 | 133000 | 1321757800 | 22500 | 22450 | 22500 | 22450 | 404 |
| 341 | 20250409 | 132900 | 1312680900 | 22450 | 22400 | 22450 | 22400 | 52 |
| 342 | 20250409 | 132800 | 1311513950 | 22450 | 22400 | 22450 | 22400 | 158 |
| 343 | 20250409 | 132700 | 1307969700 | 22400 | 22350 | 22400 | 22300 | 264 |
| 344 | 20250409 | 132600 | 1302066850 | 22350 | 22400 | 22400 | 22350 | 193 |
| 345 | 20250409 | 132500 | 1297744600 | 22400 | 22400 | 22400 | 22400 | 63 |
| 346 | 20250409 | 132400 | 1296333400 | 22450 | 22450 | 22450 | 22450 | 100 |
| 347 | 20250409 | 132300 | 1294088400 | 22450 | 22400 | 22450 | 22400 | 145 |
| 348 | 20250409 | 132200 | 1290835250 | 22400 | 22450 | 22450 | 22400 | 108 |
| 349 | 20250409 | 132100 | 1288411050 | 22450 | 22450 | 22450 | 22450 | 789 |
| 350 | 20250409 | 132000 | 1270698000 | 22500 | 22450 | 22500 | 22450 | 54 |
| 351 | 20250409 | 131900 | 1269484850 | 22450 | 22450 | 22450 | 22450 | 60 |
| 352 | 20250409 | 131800 | 1268137850 | 22450 | 22450 | 22450 | 22450 | 16 |
| 353 | 20250409 | 131700 | 1267778650 | 22550 | 22500 | 22550 | 22450 | 33 |
| 354 | 20250409 | 131600 | 1267035600 | 22450 | 22450 | 22450 | 22450 | 90 |
| 355 | 20250409 | 131500 | 1265015100 | 22450 | 22500 | 22500 | 22450 | 40 |
| 356 | 20250409 | 131400 | 1264115950 | 22450 | 22450 | 22450 | 22450 | 190 |
| 357 | 20250409 | 131300 | 1259850450 | 22350 | 22300 | 22350 | 22300 | 56 |
| 358 | 20250409 | 131200 | 1258599250 | 22300 | 22500 | 22500 | 22300 | 137 |
| 359 | 20250409 | 131100 | 1255543950 | 22500 | 22400 | 22500 | 22300 | 769 |
| 360 | 20250409 | 131000 | 1238346550 | 22500 | 22500 | 22500 | 22350 | 689 |
| 361 | 20250409 | 130900 | 1222898650 | 22500 | 22500 | 22500 | 22500 | 103 |
| 362 | 20250409 | 130800 | 1220581150 | 22500 | 22550 | 22550 | 22500 | 163 |
| 363 | 20250409 | 130700 | 1216913400 | 22550 | 22600 | 22600 | 22550 | 531 |
| 364 | 20250409 | 130600 | 1204923550 | 22650 | 22700 | 22700 | 22600 | 24 |
| 365 | 20250409 | 130500 | 1204380100 | 22700 | 22650 | 22700 | 22650 | 100 |
| 366 | 20250409 | 130400 | 1202110150 | 22700 | 22550 | 22700 | 22550 | 14 |
| 367 | 20250409 | 130300 | 1201793550 | 22550 | 22600 | 22600 | 22550 | 118 |
| 368 | 20250409 | 130200 | 1199127550 | 22600 | 22600 | 22600 | 22600 | 138 |
| 369 | 20250409 | 130100 | 1196008750 | 22550 | 22600 | 22600 | 22550 | 144 |
| 370 | 20250409 | 130000 | 1192754750 | 22600 | 22600 | 22600 | 22600 | 249 |
| 371 | 20250409 | 125900 | 1187127350 | 22600 | 22650 | 22700 | 22600 | 316 |
| 372 | 20250409 | 125800 | 1179972200 | 22650 | 22600 | 22650 | 22600 | 36 |
| 373 | 20250409 | 125700 | 1179158450 | 22600 | 22550 | 22600 | 22550 | 17 |
| 374 | 20250409 | 125600 | 1178774800 | 22550 | 22600 | 22600 | 22550 | 18 |
| 375 | 20250409 | 125500 | 1178368125 | 22550 | 22550 | 22550 | 22550 | 127 |
| 376 | 20250409 | 125400 | 1175504275 | 22550 | 22600 | 22600 | 22500 | 180 |
| 377 | 20250409 | 125300 | 1171444375 | 22600 | 22600 | 22600 | 22600 | 114 |
| 378 | 20250409 | 125200 | 1168867975 | 22600 | 22600 | 22600 | 22400 | 730 |
| 379 | 20250409 | 125100 | 1152408425 | 22600 | 22600 | 22600 | 22600 | 23 |
| 380 | 20250409 | 125000 | 1151888625 | 22600 | 22600 | 22650 | 22600 | 317 |
| 381 | 20250409 | 124900 | 1144719425 | 22650 | 22700 | 22700 | 22650 | 310 |
| 382 | 20250409 | 124800 | 1137696425 | 22750 | 22750 | 22750 | 22750 | 286 |
| 383 | 20250409 | 124700 | 1131189925 | 22750 | 22750 | 22750 | 22750 | 17 |
| 384 | 20250409 | 124600 | 1130803175 | 22750 | 22750 | 22750 | 22750 | 36 |
| 385 | 20250409 | 124500 | 1129984175 | 22750 | 22800 | 22800 | 22750 | 115 |
| 386 | 20250409 | 124400 | 1127362575 | 22800 | 22800 | 22800 | 22800 | 194 |
| 387 | 20250409 | 124300 | 1122939375 | 22800 | 22850 | 22850 | 22800 | 117 |
| 388 | 20250409 | 124200 | 1120268975 | 22850 | 22850 | 22850 | 22850 | 105 |
| 389 | 20250409 | 124100 | 1117869725 | 22850 | 22800 | 22850 | 22800 | 182 |
| 390 | 20250409 | 124000 | 1113720075 | 22800 | 22800 | 22850 | 22800 | 398 |
| 391 | 20250409 | 123900 | 1104643475 | 22800 | 22800 | 22800 | 22800 | 0 |
| 392 | 20250409 | 123800 | 1104643475 | 22800 | 22825 | 22825 | 22800 | 27 |
| 393 | 20250409 | 123700 | 1104027825 | 22850 | 22850 | 22850 | 22850 | 108 |
| 394 | 20250409 | 123600 | 1101560025 | 22850 | 22850 | 22900 | 22800 | 372 |
| 395 | 20250409 | 123500 | 1093064525 | 22850 | 22850 | 22850 | 22850 | 180 |
| 396 | 20250409 | 123400 | 1088951525 | 22800 | 22800 | 22800 | 22800 | 12 |
| 397 | 20250409 | 123300 | 1088677925 | 22800 | 22850 | 22900 | 22800 | 68 |
| 398 | 20250409 | 123200 | 1087124575 | 22800 | 22800 | 22800 | 22800 | 20 |
| 399 | 20250409 | 123100 | 1086668575 | 22800 | 22850 | 22850 | 22800 | 140 |
| 400 | 20250409 | 123000 | 1083472375 | 22900 | 22900 | 22900 | 22900 | 521 |
| 401 | 20250409 | 122900 | 1071541475 | 22900 | 22900 | 22900 | 22900 | 11 |
| 402 | 20250409 | 122800 | 1071289575 | 22900 | 22900 | 22900 | 22900 | 26 |
| 403 | 20250409 | 122700 | 1070694175 | 22900 | 22900 | 22950 | 22900 | 155 |
| 404 | 20250409 | 122600 | 1067137425 | 22900 | 22900 | 22900 | 22900 | 0 |
| 405 | 20250409 | 122500 | 1067137425 | 22900 | 22900 | 22900 | 22900 | 2 |
| 406 | 20250409 | 122400 | 1067091625 | 22900 | 22900 | 22900 | 22900 | 45 |
| 407 | 20250409 | 122300 | 1066061125 | 22900 | 22950 | 22950 | 22900 | 104 |
| 408 | 20250409 | 122200 | 1063679475 | 22900 | 22950 | 22950 | 22900 | 312 |
| 409 | 20250409 | 122100 | 1056529675 | 22950 | 22950 | 22950 | 22950 | 471 |
| 410 | 20250409 | 122000 | 1045720225 | 22950 | 22950 | 22950 | 22950 | 9 |
| 411 | 20250409 | 121900 | 1045513675 | 23000 | 23000 | 23000 | 23000 | 200 |
| 412 | 20250409 | 121800 | 1040913675 | 23000 | 23000 | 23000 | 23000 | 1 |
| 413 | 20250409 | 121700 | 1040890675 | 22950 | 22950 | 22950 | 22950 | 8 |
| 414 | 20250409 | 121600 | 1040707075 | 22950 | 22950 | 22950 | 22950 | 2 |
| 415 | 20250409 | 121500 | 1040661175 | 22950 | 22950 | 22950 | 22950 | 9 |
| 416 | 20250409 | 121400 | 1040454625 | 23000 | 23000 | 23000 | 23000 | 201 |
| 417 | 20250409 | 121300 | 1035831625 | 23000 | 23000 | 23000 | 22950 | 114 |
| 418 | 20250409 | 121200 | 1033210025 | 22950 | 22950 | 23000 | 22950 | 174 |
| 419 | 20250409 | 121100 | 1029211675 | 22950 | 22950 | 22950 | 22950 | 6 |
| 420 | 20250409 | 121000 | 1029073975 | 22950 | 23050 | 23050 | 22950 | 868 |
| 421 | 20250409 | 120900 | 1009086425 | 23100 | 23000 | 23100 | 23000 | 466 |
| 422 | 20250409 | 120800 | 998346575 | 23000 | 23050 | 23050 | 23000 | 33 |
| 423 | 20250409 | 120700 | 997587375 | 23000 | 23000 | 23050 | 23000 | 108 |
| 424 | 20250409 | 120600 | 995103125 | 23000 | 23000 | 23000 | 23000 | 21 |
| 425 | 20250409 | 120500 | 994620125 | 23000 | 23000 | 23000 | 23000 | 82 |
| 426 | 20250409 | 120400 | 992734125 | 23000 | 23000 | 23000 | 23000 | 106 |
| 427 | 20250409 | 120300 | 990296125 | 23000 | 23000 | 23050 | 23000 | 43 |
| 428 | 20250409 | 120200 | 989307025 | 23000 | 23000 | 23000 | 23000 | 207 |
| 429 | 20250409 | 120100 | 984546025 | 23000 | 23000 | 23000 | 23000 | 13 |
| 430 | 20250409 | 120000 | 984247025 | 23000 | 23000 | 23000 | 23000 | 0 |
| 431 | 20250409 | 115900 | 984247025 | 23000 | 23000 | 23000 | 23000 | 161 |
| 432 | 20250409 | 115800 | 980544025 | 23000 | 23000 | 23000 | 23000 | 2 |
| 433 | 20250409 | 115700 | 980498025 | 23050 | 23050 | 23050 | 23050 | 10 |
| 434 | 20250409 | 115600 | 980267525 | 23000 | 23000 | 23000 | 23000 | 10 |
| 435 | 20250409 | 115500 | 980037525 | 23000 | 23000 | 23000 | 23000 | 13 |
| 436 | 20250409 | 115400 | 979738525 | 23000 | 23000 | 23000 | 23000 | 10 |
| 437 | 20250409 | 115300 | 979508525 | 23000 | 23050 | 23050 | 23000 | 10 |
| 438 | 20250409 | 115200 | 979278375 | 23000 | 23000 | 23000 | 23000 | 7 |
| 439 | 20250409 | 115100 | 979117375 | 23000 | 23000 | 23000 | 23000 | 18 |
| 440 | 20250409 | 115000 | 978703375 | 23000 | 23100 | 23100 | 23000 | 106 |
| 441 | 20250409 | 114900 | 976255025 | 23100 | 23100 | 23100 | 23100 | 100 |
| 442 | 20250409 | 114800 | 973945025 | 23100 | 23100 | 23100 | 23100 | 104 |
| 443 | 20250409 | 114700 | 971542625 | 23100 | 23100 | 23100 | 23100 | 101 |
| 444 | 20250409 | 114600 | 969209525 | 23100 | 23100 | 23100 | 23075 | 656 |
| 445 | 20250409 | 114500 | 954055975 | 23100 | 23100 | 23100 | 23100 | 5 |
| 446 | 20250409 | 114400 | 953940475 | 23100 | 23150 | 23150 | 23100 | 133 |
| 447 | 20250409 | 114300 | 950863175 | 23150 | 23100 | 23200 | 23100 | 822 |
| 448 | 20250409 | 114200 | 931851425 | 23100 | 23050 | 23100 | 23050 | 5 |
| 449 | 20250409 | 114100 | 931736125 | 23050 | 23050 | 23050 | 23050 | 16 |
| 450 | 20250409 | 114000 | 931367325 | 23050 | 23050 | 23050 | 23050 | 131 |
| 451 | 20250409 | 113900 | 928347775 | 23050 | 23050 | 23050 | 23050 | 43 |
| 452 | 20250409 | 113800 | 927356625 | 23000 | 23000 | 23000 | 23000 | 68 |
| 453 | 20250409 | 113700 | 925792625 | 23000 | 23000 | 23000 | 23000 | 58 |
| 454 | 20250409 | 113600 | 924458625 | 23000 | 23000 | 23000 | 23000 | 2 |
| 455 | 20250409 | 113500 | 924412625 | 23050 | 23100 | 23100 | 23050 | 516 |
| 456 | 20250409 | 113400 | 912503125 | 23100 | 23150 | 23150 | 23100 | 179 |
| 457 | 20250409 | 113300 | 908361625 | 23125 | 23100 | 23125 | 23100 | 191 |
| 458 | 20250409 | 113200 | 903949275 | 23050 | 23050 | 23050 | 23050 | 10 |
| 459 | 20250409 | 113100 | 903718775 | 23050 | 23100 | 23100 | 23050 | 808 |
| 460 | 20250409 | 113000 | 885079925 | 23100 | 23050 | 23100 | 23050 | 744 |
| 461 | 20250409 | 112900 | 867913225 | 22900 | 23050 | 23050 | 22900 | 272 |
| 462 | 20250409 | 112800 | 861658325 | 23050 | 23050 | 23050 | 23050 | 185 |
| 463 | 20250409 | 112700 | 857394075 | 23050 | 23050 | 23050 | 23050 | 307 |
| 464 | 20250409 | 112600 | 850317725 | 23050 | 23050 | 23050 | 23050 | 141 |
| 465 | 20250409 | 112500 | 847067675 | 23050 | 23050 | 23050 | 23050 | 64 |
| 466 | 20250409 | 112400 | 845592475 | 23050 | 23050 | 23050 | 23050 | 5 |
| 467 | 20250409 | 112300 | 845477225 | 23050 | 23050 | 23050 | 23050 | 176 |
| 468 | 20250409 | 112200 | 841420425 | 23050 | 23050 | 23050 | 23050 | 582 |
| 469 | 20250409 | 112100 | 828005325 | 23100 | 23050 | 23100 | 23050 | 78 |
| 470 | 20250409 | 112000 | 826206925 | 23075 | 23050 | 23100 | 23050 | 19 |
| 471 | 20250409 | 111900 | 825768675 | 23050 | 23050 | 23100 | 23050 | 582 |
| 472 | 20250409 | 111800 | 812346325 | 23050 | 22950 | 23050 | 22950 | 1042 |
| 473 | 20250409 | 111700 | 788375275 | 22950 | 22950 | 22950 | 22950 | 1182 |
| 474 | 20250409 | 111600 | 761248375 | 22900 | 22900 | 22950 | 22800 | 1007 |
| 475 | 20250409 | 111500 | 738184650 | 22800 | 22800 | 22850 | 22800 | 1670 |
| 476 | 20250409 | 111400 | 700026750 | 22800 | 22800 | 22800 | 22800 | 118 |
| 477 | 20250409 | 111300 | 697336350 | 22800 | 22800 | 22800 | 22800 | 92 |
| 478 | 20250409 | 111200 | 695238750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 479 | 20250409 | 111100 | 695238750 | 22800 | 22800 | 22800 | 22800 | 192 |
| 480 | 20250409 | 111000 | 690861150 | 22800 | 22750 | 22800 | 22750 | 3195 |
| 481 | 20250409 | 110900 | 618114900 | 22750 | 22750 | 22750 | 22750 | 1 |
| 482 | 20250409 | 110800 | 618092150 | 22700 | 22700 | 22700 | 22700 | 15 |
| 483 | 20250409 | 110700 | 617751650 | 22700 | 22700 | 22700 | 22700 | 280 |
| 484 | 20250409 | 110600 | 611395650 | 22700 | 22700 | 22700 | 22650 | 177 |
| 485 | 20250409 | 110500 | 607377850 | 22650 | 22650 | 22700 | 22650 | 828 |
| 486 | 20250409 | 110400 | 588583650 | 22650 | 22600 | 22650 | 22600 | 2005 |
| 487 | 20250409 | 110300 | 543248350 | 22550 | 22500 | 22550 | 22500 | 539 |
| 488 | 20250409 | 110200 | 531104350 | 22500 | 22450 | 22500 | 22450 | 11 |
| 489 | 20250409 | 110100 | 530857350 | 22450 | 22450 | 22450 | 22450 | 17 |
| 490 | 20250409 | 110000 | 530475700 | 22450 | 22450 | 22450 | 22450 | 21 |
| 491 | 20250409 | 105900 | 530004250 | 22450 | 22500 | 22500 | 22450 | 72 |
| 492 | 20250409 | 105800 | 528386750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 493 | 20250409 | 105700 | 528386750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 494 | 20250409 | 105600 | 528386750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 495 | 20250409 | 105500 | 528386750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 496 | 20250409 | 105400 | 528386750 | 22500 | 22500 | 22500 | 22500 | 9 |
| 497 | 20250409 | 105300 | 528184250 | 22500 | 22500 | 22550 | 22500 | 43 |
| 498 | 20250409 | 105200 | 527216600 | 22500 | 22500 | 22500 | 22500 | 8 |
| 499 | 20250409 | 105100 | 527036600 | 22500 | 22500 | 22500 | 22500 | 118 |
| 500 | 20250409 | 105000 | 524381600 | 22550 | 22550 | 22550 | 22550 | 2 |
| 501 | 20250409 | 104900 | 524336500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 502 | 20250409 | 104800 | 524336500 | 22550 | 22550 | 22550 | 22550 | 18 |
| 503 | 20250409 | 104700 | 523930600 | 22550 | 22500 | 22550 | 22500 | 52 |
| 504 | 20250409 | 104600 | 522760500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 505 | 20250409 | 104500 | 522760500 | 22500 | 22550 | 22550 | 22500 | 53 |
| 506 | 20250409 | 104400 | 521566250 | 22550 | 22550 | 22550 | 22550 | 4 |
| 507 | 20250409 | 104300 | 521476050 | 22500 | 22550 | 22550 | 22500 | 51 |
| 508 | 20250409 | 104200 | 520328500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 509 | 20250409 | 104100 | 520328500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 510 | 20250409 | 104000 | 520328500 | 22500 | 22500 | 22500 | 22500 | 189 |
| 511 | 20250409 | 103900 | 516076000 | 22550 | 22550 | 22550 | 22550 | 50 |
| 512 | 20250409 | 103800 | 514948500 | 22550 | 22550 | 22550 | 22500 | 209 |
| 513 | 20250409 | 103700 | 510245850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 514 | 20250409 | 103600 | 510245850 | 22550 | 22550 | 22550 | 22550 | 8 |
| 515 | 20250409 | 103500 | 510065450 | 22550 | 22500 | 22550 | 22500 | 1072 |
| 516 | 20250409 | 103400 | 485918000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 517 | 20250409 | 103300 | 485918000 | 22500 | 22500 | 22500 | 22500 | 1 |
| 518 | 20250409 | 103200 | 485895500 | 22500 | 22500 | 22500 | 22500 | 9 |
| 519 | 20250409 | 103100 | 485693000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 520 | 20250409 | 103000 | 485693000 | 22450 | 22450 | 22450 | 22450 | 204 |
| 521 | 20250409 | 102900 | 481113200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 522 | 20250409 | 102800 | 481113200 | 22400 | 22450 | 22450 | 22400 | 28 |
| 523 | 20250409 | 102700 | 480485800 | 22400 | 22400 | 22400 | 22400 | 0 |
| 524 | 20250409 | 102600 | 480485800 | 22400 | 22450 | 22450 | 22400 | 64 |
| 525 | 20250409 | 102500 | 479051600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 526 | 20250409 | 102400 | 479051600 | 22450 | 22450 | 22450 | 22450 | 0 |
| 527 | 20250409 | 102300 | 479051600 | 22450 | 22450 | 22450 | 22450 | 1 |
| 528 | 20250409 | 102200 | 479029150 | 22450 | 22450 | 22450 | 22450 | 1 |
| 529 | 20250409 | 102100 | 479006700 | 22450 | 22450 | 22450 | 22450 | 8 |
| 530 | 20250409 | 102000 | 478827100 | 22450 | 22400 | 22450 | 22400 | 106 |
| 531 | 20250409 | 101900 | 476449500 | 22450 | 22450 | 22450 | 22450 | 56 |
| 532 | 20250409 | 101800 | 475192300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 533 | 20250409 | 101700 | 475192300 | 22450 | 22500 | 22500 | 22450 | 15 |
| 534 | 20250409 | 101600 | 474855500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 535 | 20250409 | 101500 | 474855500 | 22450 | 22450 | 22450 | 22450 | 23 |
| 536 | 20250409 | 101400 | 474339150 | 22500 | 22500 | 22500 | 22500 | 2 |
| 537 | 20250409 | 101300 | 474294150 | 22450 | 22400 | 22450 | 22400 | 134 |
| 538 | 20250409 | 101200 | 471291750 | 22400 | 22350 | 22400 | 22350 | 263 |
| 539 | 20250409 | 101100 | 465400650 | 22400 | 22350 | 22400 | 22350 | 135 |
| 540 | 20250409 | 101000 | 462381550 | 22250 | 22450 | 22450 | 22250 | 1185 |
| 541 | 20250409 | 100900 | 435891800 | 22500 | 22500 | 22500 | 22450 | 82 |
| 542 | 20250409 | 100800 | 434046850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 543 | 20250409 | 100700 | 434046850 | 22550 | 22550 | 22550 | 22550 | 31 |
| 544 | 20250409 | 100600 | 433347800 | 22550 | 22550 | 22550 | 22550 | 12 |
| 545 | 20250409 | 100500 | 433077200 | 22500 | 22500 | 22500 | 22500 | 108 |
| 546 | 20250409 | 100400 | 430647200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 547 | 20250409 | 100300 | 430647200 | 22500 | 22500 | 22500 | 22500 | 56 |
| 548 | 20250409 | 100200 | 429387200 | 22450 | 22450 | 22450 | 22450 | 75 |
| 549 | 20250409 | 100100 | 427703450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 550 | 20250409 | 100000 | 427703450 | 22500 | 22500 | 22500 | 22500 | 48 |
| 551 | 20250409 | 095900 | 426623450 | 22500 | 22500 | 22500 | 22500 | 191 |
| 552 | 20250409 | 095800 | 422325950 | 22500 | 22500 | 22500 | 22500 | 101 |
| 553 | 20250409 | 095700 | 420053450 | 22500 | 22500 | 22500 | 22500 | 50 |
| 554 | 20250409 | 095600 | 418928450 | 22500 | 22500 | 22500 | 22500 | 110 |
| 555 | 20250409 | 095500 | 416453450 | 22450 | 22450 | 22450 | 22450 | 19 |
| 556 | 20250409 | 095400 | 416026900 | 22450 | 22450 | 22450 | 22450 | 99 |
| 557 | 20250409 | 095300 | 413804350 | 22450 | 22500 | 22500 | 22450 | 112 |
| 558 | 20250409 | 095200 | 411289750 | 22500 | 22500 | 22500 | 22500 | 12 |
| 559 | 20250409 | 095100 | 411019750 | 22450 | 22450 | 22450 | 22450 | 100 |
| 560 | 20250409 | 095000 | 408774750 | 22400 | 22350 | 22400 | 22350 | 239 |
| 561 | 20250409 | 094900 | 403421200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 562 | 20250409 | 094800 | 403421200 | 22350 | 22350 | 22350 | 22350 | 11 |
| 563 | 20250409 | 094700 | 403175350 | 22350 | 22400 | 22400 | 22350 | 97 |
| 564 | 20250409 | 094600 | 401003500 | 22400 | 22450 | 22450 | 22400 | 3 |
| 565 | 20250409 | 094500 | 400936200 | 22400 | 22400 | 22400 | 22400 | 6 |
| 566 | 20250409 | 094400 | 400801800 | 22400 | 22350 | 22400 | 22350 | 3 |
| 567 | 20250409 | 094300 | 400734650 | 22350 | 22350 | 22350 | 22350 | 31 |
| 568 | 20250409 | 094200 | 400041800 | 22350 | 22300 | 22350 | 22300 | 120 |
| 569 | 20250409 | 094100 | 397360800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 570 | 20250409 | 094000 | 397360800 | 22300 | 22350 | 22350 | 22300 | 21 |
| 571 | 20250409 | 093900 | 396892450 | 22350 | 22350 | 22350 | 22350 | 19 |
| 572 | 20250409 | 093800 | 396467800 | 22300 | 22300 | 22300 | 22250 | 505 |
| 573 | 20250409 | 093700 | 385206800 | 22300 | 22300 | 22300 | 22300 | 42 |
| 574 | 20250409 | 093600 | 384270200 | 22300 | 22300 | 22300 | 22300 | 260 |
| 575 | 20250409 | 093500 | 378472200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 576 | 20250409 | 093400 | 378472200 | 22300 | 22300 | 22300 | 22300 | 2 |
| 577 | 20250409 | 093300 | 378427600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 578 | 20250409 | 093200 | 378427600 | 22300 | 22300 | 22300 | 22300 | 1 |
| 579 | 20250409 | 093100 | 378405300 | 22350 | 22350 | 22350 | 22300 | 259 |
| 580 | 20250409 | 093000 | 372617100 | 22400 | 22400 | 22400 | 22350 | 122 |
| 581 | 20250409 | 092900 | 369884650 | 22400 | 22400 | 22400 | 22400 | 166 |
| 582 | 20250409 | 092800 | 366166250 | 22450 | 22450 | 22450 | 22450 | 421 |
| 583 | 20250409 | 092700 | 356714800 | 22500 | 22500 | 22500 | 22500 | 74 |
| 584 | 20250409 | 092600 | 355049800 | 22550 | 22600 | 22600 | 22550 | 73 |
| 585 | 20250409 | 092500 | 353402900 | 22650 | 22650 | 22650 | 22600 | 342 |
| 586 | 20250409 | 092400 | 345671525 | 22650 | 22650 | 22650 | 22650 | 168 |
| 587 | 20250409 | 092300 | 341866325 | 22650 | 22650 | 22700 | 22650 | 79 |
| 588 | 20250409 | 092200 | 340075375 | 22650 | 22700 | 22700 | 22650 | 143 |
| 589 | 20250409 | 092100 | 336829325 | 22750 | 22700 | 22750 | 22700 | 218 |
| 590 | 20250409 | 092000 | 331875075 | 22750 | 22650 | 22750 | 22650 | 544 |
| 591 | 20250409 | 091900 | 319543325 | 22650 | 22700 | 22700 | 22600 | 221 |
| 592 | 20250409 | 091800 | 314538325 | 22700 | 22800 | 22800 | 22700 | 280 |
| 593 | 20250409 | 091700 | 308169125 | 22800 | 22750 | 22850 | 22750 | 1935 |
| 594 | 20250409 | 091600 | 264086225 | 22700 | 22700 | 22700 | 22600 | 313 |
| 595 | 20250409 | 091500 | 256985125 | 22650 | 22750 | 22750 | 22650 | 382 |
| 596 | 20250409 | 091400 | 248313775 | 22750 | 22700 | 22750 | 22700 | 511 |
| 597 | 20250409 | 091300 | 236704575 | 22650 | 22700 | 22700 | 22650 | 225 |
| 598 | 20250409 | 091200 | 231602625 | 22700 | 22700 | 22700 | 22700 | 76 |
| 599 | 20250409 | 091100 | 229877425 | 22800 | 22700 | 22800 | 22700 | 1601 |
| 600 | 20250409 | 091000 | 193414825 | 22700 | 22750 | 22750 | 22700 | 125 |
| 601 | 20250409 | 090900 | 190574025 | 22750 | 22750 | 22800 | 22750 | 182 |
| 602 | 20250409 | 090800 | 186431625 | 22700 | 22650 | 22800 | 22650 | 1128 |
| 603 | 20250409 | 090700 | 160780875 | 22650 | 22650 | 22650 | 22600 | 290 |
| 604 | 20250409 | 090600 | 154215975 | 22650 | 22700 | 22700 | 22600 | 380 |
| 605 | 20250409 | 090500 | 145607925 | 22700 | 22600 | 22750 | 22600 | 557 |
| 606 | 20250409 | 090400 | 132966925 | 22600 | 22600 | 22700 | 22500 | 423 |
| 607 | 20250409 | 090300 | 123405850 | 22600 | 22400 | 22600 | 22400 | 713 |
| 608 | 20250409 | 090200 | 107366600 | 22400 | 22450 | 22450 | 22350 | 850 |
| 609 | 20250409 | 090100 | 88328250 | 22400 | 22450 | 22500 | 22300 | 1519 |
| 610 | 20250409 | 090000 | 54298300 | 22400 | 21950 | 22500 | 21950 | 2445 |