31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 184300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 1521 |
| 3 | 20250402 | 184200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20250402 | 184100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20250402 | 184000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20250402 | 183900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20250402 | 183800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20250402 | 183700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20250402 | 183600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20250402 | 183500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20250402 | 183400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20250402 | 183300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20250402 | 183200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20250402 | 183100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20250402 | 183000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20250402 | 182900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20250402 | 182800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20250402 | 182700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20250402 | 182600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20250402 | 182500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20250402 | 182400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20250402 | 182300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20250402 | 182200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20250402 | 182100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20250402 | 182000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20250402 | 181900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20250402 | 181800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20250402 | 181700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20250402 | 181600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20250402 | 181500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20250402 | 181400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20250402 | 181300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 1521 |
| 33 | 20250402 | 181200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20250402 | 181100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20250402 | 181000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20250402 | 180900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20250402 | 180800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20250402 | 180700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20250402 | 180600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20250402 | 180500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20250402 | 180400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20250402 | 180300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20250402 | 180200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20250402 | 180100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20250402 | 180000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20250402 | 175900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20250402 | 175800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20250402 | 175700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20250402 | 175600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20250402 | 175500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20250402 | 175400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20250402 | 175300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20250402 | 175200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20250402 | 175100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20250402 | 175000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20250402 | 174900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20250402 | 174800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20250402 | 174700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20250402 | 174600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20250402 | 174500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20250402 | 174400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20250402 | 174300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 1521 |
| 63 | 20250402 | 174200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20250402 | 174100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20250402 | 174000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20250402 | 173900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20250402 | 173800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20250402 | 173700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20250402 | 173600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20250402 | 173500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20250402 | 173400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20250402 | 173300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20250402 | 173200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20250402 | 173100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20250402 | 173000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20250402 | 172900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20250402 | 172800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20250402 | 172700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20250402 | 172600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20250402 | 172500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20250402 | 172400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20250402 | 172300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20250402 | 172200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20250402 | 172100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20250402 | 172000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20250402 | 171900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20250402 | 171800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20250402 | 171700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20250402 | 171600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20250402 | 171500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20250402 | 171400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20250402 | 171300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 1521 |
| 93 | 20250402 | 171200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20250402 | 171100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20250402 | 171000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20250402 | 170900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20250402 | 170800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20250402 | 170700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20250402 | 170600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20250402 | 170500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20250402 | 170400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20250402 | 170300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20250402 | 170200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20250402 | 170100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20250402 | 170000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20250402 | 165900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20250402 | 165800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20250402 | 165700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20250402 | 165600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20250402 | 165500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20250402 | 165400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20250402 | 165300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20250402 | 165200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20250402 | 165100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20250402 | 165000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20250402 | 164900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20250402 | 164800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20250402 | 164700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20250402 | 164600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20250402 | 164500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20250402 | 164400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20250402 | 164300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 1521 |
| 123 | 20250402 | 164200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20250402 | 164100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20250402 | 164000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20250402 | 163900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20250402 | 163800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20250402 | 163700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20250402 | 163600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20250402 | 163500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20250402 | 163400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20250402 | 163300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20250402 | 163200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20250402 | 163100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20250402 | 163000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20250402 | 162900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20250402 | 162800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20250402 | 162700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20250402 | 162600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20250402 | 162500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20250402 | 162400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20250402 | 162300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20250402 | 162200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20250402 | 162100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20250402 | 162000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20250402 | 161900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20250402 | 161800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20250402 | 161700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20250402 | 161600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20250402 | 161500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20250402 | 161400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20250402 | 161300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 1521 |
| 153 | 20250402 | 161200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20250402 | 161100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20250402 | 161000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20250402 | 160900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20250402 | 160800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20250402 | 160700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20250402 | 160600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20250402 | 160500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20250402 | 160400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20250402 | 160300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20250402 | 160200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20250402 | 160100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20250402 | 160000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20250402 | 155900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20250402 | 155800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20250402 | 155700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20250402 | 155600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20250402 | 155500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20250402 | 155400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20250402 | 155300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20250402 | 155200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20250402 | 155100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20250402 | 155000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20250402 | 154900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20250402 | 154800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20250402 | 154700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20250402 | 154600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20250402 | 154500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20250402 | 154400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20250402 | 154300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 1521 |
| 183 | 20250402 | 154200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20250402 | 154100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20250402 | 154000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20250402 | 153900 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20250402 | 153800 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20250402 | 153700 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20250402 | 153600 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20250402 | 153500 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20250402 | 153400 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20250402 | 153300 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20250402 | 153200 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20250402 | 153100 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20250402 | 153000 | 4748272900 | 21600 | 21600 | 21600 | 21600 | 1521 |
| 196 | 20250402 | 152900 | 4715419300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20250402 | 152800 | 4715419300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20250402 | 152700 | 4715419300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20250402 | 152600 | 4715419300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20250402 | 152500 | 4715419300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20250402 | 152400 | 4715419300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20250402 | 152300 | 4715419300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20250402 | 152200 | 4715419300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20250402 | 152100 | 4715419300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20250402 | 152000 | 4715419300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20250402 | 151900 | 4715419300 | 21650 | 21650 | 21650 | 21500 | 102 |
| 207 | 20250402 | 151800 | 4713213550 | 21600 | 21550 | 21600 | 21550 | 58 |
| 208 | 20250402 | 151700 | 4711962550 | 21550 | 21550 | 21600 | 21500 | 342 |
| 209 | 20250402 | 151600 | 4704592700 | 21550 | 21550 | 21550 | 21550 | 180 |
| 210 | 20250402 | 151500 | 4700713700 | 21650 | 21600 | 21650 | 21600 | 253 |
| 211 | 20250402 | 151400 | 4695238950 | 21550 | 21550 | 21600 | 21550 | 498 |
| 212 | 20250402 | 151300 | 4684504650 | 21550 | 21550 | 21550 | 21500 | 401 |
| 213 | 20250402 | 151200 | 4675865450 | 21550 | 21600 | 21600 | 21550 | 37 |
| 214 | 20250402 | 151100 | 4675066950 | 21600 | 21600 | 21600 | 21600 | 155 |
| 215 | 20250402 | 151000 | 4671718950 | 21600 | 21550 | 21600 | 21550 | 106 |
| 216 | 20250402 | 150900 | 4669433400 | 21550 | 21600 | 21600 | 21550 | 243 |
| 217 | 20250402 | 150800 | 4664186900 | 21650 | 21650 | 21650 | 21650 | 45 |
| 218 | 20250402 | 150700 | 4663212650 | 21650 | 21600 | 21650 | 21550 | 1041 |
| 219 | 20250402 | 150600 | 4640759900 | 21650 | 21600 | 21650 | 21600 | 130 |
| 220 | 20250402 | 150500 | 4637945450 | 21600 | 21650 | 21650 | 21550 | 867 |
| 221 | 20250402 | 150400 | 4619247700 | 21600 | 21600 | 21650 | 21600 | 186 |
| 222 | 20250402 | 150300 | 4615225400 | 21650 | 21600 | 21650 | 21600 | 129 |
| 223 | 20250402 | 150200 | 4612433700 | 21650 | 21650 | 21650 | 21650 | 71 |
| 224 | 20250402 | 150100 | 4610896550 | 21650 | 21600 | 21650 | 21550 | 406 |
| 225 | 20250402 | 150000 | 4602130950 | 21600 | 21650 | 21650 | 21550 | 1303 |
| 226 | 20250402 | 145900 | 4573989000 | 21650 | 21650 | 21700 | 21650 | 366 |
| 227 | 20250402 | 145800 | 4566061450 | 21750 | 21700 | 21750 | 21700 | 164 |
| 228 | 20250402 | 145700 | 4562500800 | 21750 | 21750 | 21800 | 21650 | 1590 |
| 229 | 20250402 | 145600 | 4528036300 | 21800 | 21750 | 21800 | 21750 | 332 |
| 230 | 20250402 | 145500 | 4520810900 | 21750 | 21750 | 21800 | 21750 | 216 |
| 231 | 20250402 | 145400 | 4516106650 | 21800 | 21800 | 21800 | 21750 | 169 |
| 232 | 20250402 | 145300 | 4512423500 | 21800 | 21750 | 21800 | 21750 | 84 |
| 233 | 20250402 | 145200 | 4510596450 | 21750 | 21800 | 21800 | 21750 | 174 |
| 234 | 20250402 | 145100 | 4506810000 | 21750 | 21800 | 21800 | 21750 | 263 |
| 235 | 20250402 | 145000 | 4501083400 | 21850 | 21750 | 21850 | 21750 | 256 |
| 236 | 20250402 | 144900 | 4495511100 | 21750 | 21750 | 21750 | 21700 | 95 |
| 237 | 20250402 | 144800 | 4493445650 | 21750 | 21800 | 21850 | 21750 | 319 |
| 238 | 20250402 | 144700 | 4486499450 | 21800 | 21800 | 21800 | 21750 | 120 |
| 239 | 20250402 | 144600 | 4483885050 | 21750 | 21750 | 21800 | 21750 | 301 |
| 240 | 20250402 | 144500 | 4477327550 | 21800 | 21800 | 21800 | 21800 | 75 |
| 241 | 20250402 | 144400 | 4475692550 | 21750 | 21750 | 21750 | 21700 | 147 |
| 242 | 20250402 | 144300 | 4472496150 | 21750 | 21850 | 21850 | 21750 | 490 |
| 243 | 20250402 | 144200 | 4461825200 | 21850 | 21800 | 21850 | 21800 | 170 |
| 244 | 20250402 | 144100 | 4458115900 | 21800 | 21800 | 21800 | 21750 | 144 |
| 245 | 20250402 | 144000 | 4454977400 | 21800 | 21800 | 21850 | 21800 | 221 |
| 246 | 20250402 | 143900 | 4450157700 | 21800 | 21800 | 21800 | 21750 | 226 |
| 247 | 20250402 | 143800 | 4445235450 | 21900 | 21800 | 21900 | 21800 | 343 |
| 248 | 20250402 | 143700 | 4437740350 | 21800 | 21850 | 21850 | 21800 | 167 |
| 249 | 20250402 | 143600 | 4434093150 | 21800 | 21800 | 21800 | 21750 | 248 |
| 250 | 20250402 | 143500 | 4428686800 | 21800 | 21800 | 21850 | 21800 | 125 |
| 251 | 20250402 | 143400 | 4425959550 | 21850 | 21800 | 21850 | 21800 | 152 |
| 252 | 20250402 | 143300 | 4422643250 | 21800 | 21800 | 21850 | 21800 | 259 |
| 253 | 20250402 | 143200 | 4416989100 | 21800 | 21800 | 21800 | 21750 | 152 |
| 254 | 20250402 | 143100 | 4413678000 | 21800 | 21800 | 21800 | 21750 | 561 |
| 255 | 20250402 | 143000 | 4401471700 | 21800 | 21800 | 21800 | 21750 | 367 |
| 256 | 20250402 | 142900 | 4393475350 | 21800 | 21750 | 21800 | 21750 | 154 |
| 257 | 20250402 | 142800 | 4390119000 | 21750 | 21800 | 21800 | 21750 | 133 |
| 258 | 20250402 | 142700 | 4387226200 | 21800 | 21850 | 21850 | 21750 | 202 |
| 259 | 20250402 | 142600 | 4382820350 | 21750 | 21800 | 21850 | 21700 | 381 |
| 260 | 20250402 | 142500 | 4374526150 | 21850 | 21800 | 21900 | 21700 | 1039 |
| 261 | 20250402 | 142400 | 4351846150 | 21800 | 21850 | 21850 | 21800 | 111 |
| 262 | 20250402 | 142300 | 4349421600 | 21850 | 21850 | 21850 | 21800 | 234 |
| 263 | 20250402 | 142200 | 4344316100 | 21850 | 21850 | 21900 | 21800 | 477 |
| 264 | 20250402 | 142100 | 4333906000 | 21850 | 21900 | 21900 | 21800 | 181 |
| 265 | 20250402 | 142000 | 4329948900 | 21900 | 21850 | 21900 | 21800 | 801 |
| 266 | 20250402 | 141900 | 4312412750 | 21850 | 21800 | 21850 | 21800 | 124 |
| 267 | 20250402 | 141800 | 4309704750 | 21800 | 21800 | 21800 | 21750 | 134 |
| 268 | 20250402 | 141700 | 4306784050 | 21800 | 21750 | 21850 | 21750 | 167 |
| 269 | 20250402 | 141600 | 4303141650 | 21750 | 21700 | 21850 | 21700 | 544 |
| 270 | 20250402 | 141500 | 4291302300 | 21850 | 21750 | 21850 | 21700 | 702 |
| 271 | 20250402 | 141400 | 4275992750 | 21800 | 21800 | 21800 | 21700 | 416 |
| 272 | 20250402 | 141300 | 4266939500 | 21850 | 21800 | 21850 | 21800 | 231 |
| 273 | 20250402 | 141200 | 4261895450 | 21800 | 21850 | 21900 | 21800 | 439 |
| 274 | 20250402 | 141100 | 4252315500 | 21850 | 21900 | 21950 | 21800 | 409 |
| 275 | 20250402 | 141000 | 4243382250 | 21900 | 21900 | 21950 | 21850 | 713 |
| 276 | 20250402 | 140900 | 4227767550 | 21900 | 21850 | 21900 | 21850 | 446 |
| 277 | 20250402 | 140800 | 4218003950 | 21900 | 21900 | 21900 | 21850 | 174 |
| 278 | 20250402 | 140700 | 4214196450 | 21900 | 21850 | 21900 | 21850 | 192 |
| 279 | 20250402 | 140600 | 4209996700 | 21850 | 22000 | 22000 | 21850 | 723 |
| 280 | 20250402 | 140500 | 4194166200 | 22000 | 21900 | 22000 | 21900 | 759 |
| 281 | 20250402 | 140400 | 4177501500 | 21900 | 21850 | 21900 | 21850 | 177 |
| 282 | 20250402 | 140300 | 4173625300 | 21850 | 21900 | 21900 | 21850 | 497 |
| 283 | 20250402 | 140200 | 4162742350 | 21900 | 21900 | 21900 | 21900 | 119 |
| 284 | 20250402 | 140100 | 4160136250 | 21900 | 21900 | 21900 | 21850 | 180 |
| 285 | 20250402 | 140000 | 4156196700 | 21850 | 21850 | 21900 | 21800 | 1333 |
| 286 | 20250402 | 135900 | 4127067850 | 21850 | 21800 | 21850 | 21800 | 443 |
| 287 | 20250402 | 135800 | 4117389150 | 21800 | 21850 | 21850 | 21800 | 105 |
| 288 | 20250402 | 135700 | 4115096350 | 21800 | 21900 | 21900 | 21800 | 445 |
| 289 | 20250402 | 135600 | 4105373800 | 21850 | 22000 | 22000 | 21850 | 806 |
| 290 | 20250402 | 135500 | 4087715750 | 21950 | 21950 | 22000 | 21900 | 784 |
| 291 | 20250402 | 135400 | 4070490950 | 21900 | 21950 | 22000 | 21900 | 264 |
| 292 | 20250402 | 135300 | 4064696050 | 22000 | 22000 | 22000 | 21950 | 470 |
| 293 | 20250402 | 135200 | 4054366300 | 22000 | 21950 | 22000 | 21900 | 221 |
| 294 | 20250402 | 135100 | 4049515950 | 22000 | 22000 | 22000 | 21900 | 1476 |
| 295 | 20250402 | 135000 | 4017125950 | 22000 | 21950 | 22000 | 21900 | 1524 |
| 296 | 20250402 | 134900 | 3983668100 | 21950 | 22000 | 22000 | 21950 | 178 |
| 297 | 20250402 | 134800 | 3979757550 | 22000 | 21900 | 22000 | 21900 | 1333 |
| 298 | 20250402 | 134700 | 3950497350 | 21900 | 21950 | 21950 | 21850 | 1004 |
| 299 | 20250402 | 134600 | 3928515200 | 21950 | 21900 | 21950 | 21900 | 471 |
| 300 | 20250402 | 134500 | 3918192700 | 21900 | 21900 | 21950 | 21900 | 972 |
| 301 | 20250402 | 134400 | 3896893150 | 21900 | 21900 | 21950 | 21900 | 277 |
| 302 | 20250402 | 134300 | 3890819100 | 21900 | 21900 | 21950 | 21900 | 462 |
| 303 | 20250402 | 134200 | 3880692150 | 21900 | 21850 | 21900 | 21850 | 229 |
| 304 | 20250402 | 134100 | 3875677150 | 21850 | 21900 | 21900 | 21850 | 238 |
| 305 | 20250402 | 134000 | 3870471850 | 21900 | 21900 | 21950 | 21850 | 1137 |
| 306 | 20250402 | 133900 | 3845569550 | 21850 | 21950 | 21950 | 21850 | 227 |
| 307 | 20250402 | 133800 | 3840591300 | 21950 | 21850 | 21950 | 21850 | 162 |
| 308 | 20250402 | 133700 | 3837040750 | 21850 | 21950 | 22000 | 21850 | 894 |
| 309 | 20250402 | 133600 | 3817450200 | 21950 | 21950 | 21950 | 21900 | 170 |
| 310 | 20250402 | 133500 | 3813719450 | 21950 | 21900 | 21950 | 21900 | 838 |
| 311 | 20250402 | 133400 | 3795341300 | 21900 | 21950 | 21950 | 21800 | 473 |
| 312 | 20250402 | 133300 | 3785002050 | 21950 | 21850 | 21950 | 21850 | 275 |
| 313 | 20250402 | 133200 | 3778980200 | 21850 | 21850 | 21950 | 21850 | 125 |
| 314 | 20250402 | 133100 | 3776241900 | 21850 | 21900 | 21900 | 21850 | 220 |
| 315 | 20250402 | 133000 | 3771425200 | 21850 | 21850 | 21950 | 21800 | 1058 |
| 316 | 20250402 | 132900 | 3748233450 | 21900 | 21900 | 21900 | 21800 | 179 |
| 317 | 20250402 | 132800 | 3744317150 | 21900 | 21900 | 21900 | 21850 | 259 |
| 318 | 20250402 | 132700 | 3738647800 | 21900 | 21800 | 21900 | 21800 | 1180 |
| 319 | 20250402 | 132600 | 3712826700 | 21800 | 21750 | 21850 | 21750 | 123 |
| 320 | 20250402 | 132500 | 3710143800 | 21800 | 21800 | 21850 | 21750 | 785 |
| 321 | 20250402 | 132400 | 3693000200 | 21800 | 21800 | 21800 | 21700 | 247 |
| 322 | 20250402 | 132300 | 3687623100 | 21750 | 21800 | 21800 | 21750 | 444 |
| 323 | 20250402 | 132200 | 3677945450 | 21800 | 21850 | 21850 | 21750 | 410 |
| 324 | 20250402 | 132100 | 3669007850 | 21850 | 21850 | 21900 | 21850 | 259 |
| 325 | 20250402 | 132000 | 3663339650 | 21850 | 21800 | 21950 | 21800 | 1105 |
| 326 | 20250402 | 131900 | 3639136300 | 21800 | 21850 | 21900 | 21800 | 529 |
| 327 | 20250402 | 131800 | 3627577200 | 21850 | 21950 | 21950 | 21850 | 769 |
| 328 | 20250402 | 131700 | 3610757800 | 21900 | 21850 | 21900 | 21850 | 938 |
| 329 | 20250402 | 131600 | 3590252850 | 21900 | 21850 | 21950 | 21850 | 428 |
| 330 | 20250402 | 131500 | 3580880350 | 21950 | 21900 | 22000 | 21800 | 1001 |
| 331 | 20250402 | 131400 | 3558926000 | 21850 | 21800 | 21850 | 21800 | 565 |
| 332 | 20250402 | 131300 | 3546598750 | 21850 | 21800 | 21900 | 21800 | 309 |
| 333 | 20250402 | 131200 | 3539848550 | 21800 | 21800 | 21850 | 21800 | 163 |
| 334 | 20250402 | 131100 | 3536288550 | 21850 | 21850 | 21850 | 21800 | 103 |
| 335 | 20250402 | 131000 | 3534038250 | 21800 | 21800 | 21850 | 21750 | 1762 |
| 336 | 20250402 | 130900 | 3495610900 | 21800 | 21750 | 21800 | 21700 | 1360 |
| 337 | 20250402 | 130800 | 3466025300 | 21750 | 21750 | 21800 | 21700 | 312 |
| 338 | 20250402 | 130700 | 3459235350 | 21750 | 22050 | 22050 | 21700 | 10710 |
| 339 | 20250402 | 130600 | 3223704650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 340 | 20250402 | 130500 | 3223704650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 341 | 20250402 | 130400 | 3223704650 | 22050 | 21750 | 22050 | 21650 | 12926 |
| 342 | 20250402 | 130300 | 2939986400 | 21750 | 21750 | 21750 | 21700 | 170 |
| 343 | 20250402 | 130200 | 2936289700 | 21750 | 21750 | 21750 | 21750 | 50 |
| 344 | 20250402 | 130100 | 2935202200 | 21750 | 21700 | 21750 | 21650 | 472 |
| 345 | 20250402 | 130000 | 2924963300 | 21800 | 21800 | 21850 | 21650 | 1313 |
| 346 | 20250402 | 125900 | 2896398750 | 21800 | 21700 | 21800 | 21700 | 198 |
| 347 | 20250402 | 125800 | 2892085950 | 21650 | 21800 | 21800 | 21650 | 170 |
| 348 | 20250402 | 125700 | 2888388550 | 21800 | 21750 | 21800 | 21700 | 604 |
| 349 | 20250402 | 125600 | 2875238700 | 21750 | 21750 | 21800 | 21650 | 402 |
| 350 | 20250402 | 125500 | 2866507000 | 21750 | 21775 | 21800 | 21700 | 835 |
| 351 | 20250402 | 125400 | 2848324475 | 21750 | 21800 | 21800 | 21750 | 410 |
| 352 | 20250402 | 125300 | 2839389500 | 21800 | 21850 | 21850 | 21750 | 197 |
| 353 | 20250402 | 125200 | 2835092750 | 21850 | 21800 | 21850 | 21800 | 183 |
| 354 | 20250402 | 125100 | 2831097800 | 21800 | 21750 | 21800 | 21750 | 381 |
| 355 | 20250402 | 125000 | 2822805100 | 21750 | 21800 | 21900 | 21750 | 2679 |
| 356 | 20250402 | 124900 | 2764309500 | 21750 | 21800 | 21800 | 21750 | 171 |
| 357 | 20250402 | 124800 | 2760586300 | 21700 | 21750 | 21850 | 21650 | 1858 |
| 358 | 20250402 | 124700 | 2720125550 | 21750 | 21800 | 21800 | 21700 | 465 |
| 359 | 20250402 | 124600 | 2710003400 | 21750 | 21800 | 21800 | 21750 | 131 |
| 360 | 20250402 | 124500 | 2707147900 | 21750 | 21750 | 21800 | 21700 | 759 |
| 361 | 20250402 | 124400 | 2690636300 | 21750 | 21750 | 21750 | 21700 | 338 |
| 362 | 20250402 | 124300 | 2683290500 | 21750 | 21700 | 21750 | 21700 | 288 |
| 363 | 20250402 | 124200 | 2677031400 | 21750 | 21750 | 21750 | 21700 | 135 |
| 364 | 20250402 | 124100 | 2674095300 | 21700 | 21700 | 21750 | 21700 | 335 |
| 365 | 20250402 | 124000 | 2666809200 | 21700 | 21600 | 21750 | 21600 | 1169 |
| 366 | 20250402 | 123900 | 2641432050 | 21600 | 21550 | 21700 | 21500 | 385 |
| 367 | 20250402 | 123800 | 2633132450 | 21600 | 21750 | 21800 | 21550 | 2150 |
| 368 | 20250402 | 123700 | 2586556100 | 21800 | 21800 | 21800 | 21700 | 1228 |
| 369 | 20250402 | 123600 | 2559884700 | 21750 | 21800 | 21800 | 21750 | 548 |
| 370 | 20250402 | 123500 | 2547942300 | 21800 | 21750 | 21800 | 21750 | 706 |
| 371 | 20250402 | 123400 | 2532552300 | 21750 | 21800 | 21800 | 21700 | 489 |
| 372 | 20250402 | 123300 | 2521916200 | 21800 | 21800 | 21800 | 21750 | 1086 |
| 373 | 20250402 | 123200 | 2498287350 | 21800 | 21800 | 21850 | 21800 | 446 |
| 374 | 20250402 | 123100 | 2488544750 | 21850 | 21800 | 21850 | 21800 | 394 |
| 375 | 20250402 | 123000 | 2479952050 | 21800 | 21800 | 21850 | 21750 | 3039 |
| 376 | 20250402 | 122900 | 2413682000 | 21800 | 21800 | 21800 | 21750 | 272 |
| 377 | 20250402 | 122800 | 2407755450 | 21800 | 21750 | 21800 | 21750 | 584 |
| 378 | 20250402 | 122700 | 2395029050 | 21800 | 21800 | 21800 | 21750 | 230 |
| 379 | 20250402 | 122600 | 2390016350 | 21800 | 21750 | 21800 | 21750 | 227 |
| 380 | 20250402 | 122500 | 2385072700 | 21750 | 21750 | 21750 | 21700 | 987 |
| 381 | 20250402 | 122400 | 2363610750 | 21750 | 21700 | 21750 | 21700 | 541 |
| 382 | 20250402 | 122300 | 2351852900 | 21700 | 21750 | 21750 | 21700 | 196 |
| 383 | 20250402 | 122200 | 2347596500 | 21750 | 21750 | 21800 | 21700 | 198 |
| 384 | 20250402 | 122100 | 2343288350 | 21800 | 21750 | 21800 | 21750 | 341 |
| 385 | 20250402 | 122000 | 2335868850 | 21750 | 21800 | 21850 | 21700 | 1127 |
| 386 | 20250402 | 121900 | 2311284450 | 21750 | 21750 | 21800 | 21750 | 133 |
| 387 | 20250402 | 121800 | 2308391200 | 21750 | 21750 | 21800 | 21750 | 410 |
| 388 | 20250402 | 121700 | 2299466450 | 21750 | 21800 | 21800 | 21750 | 329 |
| 389 | 20250402 | 121600 | 2292304650 | 21800 | 21800 | 21850 | 21750 | 438 |
| 390 | 20250402 | 121500 | 2282748150 | 21850 | 21850 | 21850 | 21800 | 872 |
| 391 | 20250402 | 121400 | 2263710450 | 21850 | 21750 | 21850 | 21750 | 1823 |
| 392 | 20250402 | 121300 | 2224050700 | 21750 | 21750 | 21750 | 21700 | 177 |
| 393 | 20250402 | 121200 | 2220204800 | 21700 | 21800 | 21850 | 21700 | 857 |
| 394 | 20250402 | 121100 | 2201550850 | 21800 | 21800 | 21850 | 21750 | 170 |
| 395 | 20250402 | 121000 | 2197844950 | 21800 | 21800 | 21850 | 21650 | 810 |
| 396 | 20250402 | 120900 | 2180181950 | 21800 | 21750 | 21800 | 21750 | 184 |
| 397 | 20250402 | 120800 | 2176170800 | 21800 | 21800 | 21850 | 21750 | 666 |
| 398 | 20250402 | 120700 | 2161637000 | 21800 | 21800 | 21800 | 21750 | 244 |
| 399 | 20250402 | 120600 | 2156318200 | 21750 | 21750 | 21750 | 21750 | 161 |
| 400 | 20250402 | 120500 | 2152816450 | 21700 | 21750 | 21800 | 21700 | 1857 |
| 401 | 20250402 | 120400 | 2112424900 | 21700 | 21700 | 21750 | 21650 | 1972 |
| 402 | 20250402 | 120300 | 2069545300 | 21650 | 21800 | 21850 | 21650 | 339 |
| 403 | 20250402 | 120200 | 2062175000 | 21800 | 21800 | 21800 | 21750 | 334 |
| 404 | 20250402 | 120100 | 2054895200 | 21750 | 21800 | 21850 | 21750 | 235 |
| 405 | 20250402 | 120000 | 2049771850 | 21800 | 21750 | 21850 | 21700 | 1109 |
| 406 | 20250402 | 115900 | 2025602800 | 21750 | 21750 | 21750 | 21700 | 325 |
| 407 | 20250402 | 115800 | 2018543200 | 21700 | 21700 | 21750 | 21650 | 139 |
| 408 | 20250402 | 115700 | 2015522300 | 21750 | 21800 | 21800 | 21700 | 406 |
| 409 | 20250402 | 115600 | 2006677450 | 21750 | 21750 | 21800 | 21750 | 539 |
| 410 | 20250402 | 115500 | 1994930600 | 21750 | 21750 | 21800 | 21750 | 817 |
| 411 | 20250402 | 115400 | 1977134550 | 21750 | 21750 | 21800 | 21700 | 246 |
| 412 | 20250402 | 115300 | 1971778600 | 21750 | 21750 | 21750 | 21700 | 186 |
| 413 | 20250402 | 115200 | 1967734400 | 21750 | 21700 | 21800 | 21700 | 681 |
| 414 | 20250402 | 115100 | 1952921700 | 21750 | 21750 | 21800 | 21700 | 761 |
| 415 | 20250402 | 115000 | 1936365750 | 21750 | 21750 | 21750 | 21700 | 618 |
| 416 | 20250402 | 114900 | 1922925450 | 21750 | 21750 | 21750 | 21700 | 293 |
| 417 | 20250402 | 114800 | 1916553700 | 21750 | 21700 | 21750 | 21700 | 457 |
| 418 | 20250402 | 114700 | 1906616150 | 21750 | 21750 | 21800 | 21600 | 348 |
| 419 | 20250402 | 114600 | 1899051350 | 21750 | 21800 | 21800 | 21750 | 250 |
| 420 | 20250402 | 114500 | 1893602250 | 21800 | 21750 | 21800 | 21750 | 817 |
| 421 | 20250402 | 114400 | 1875793050 | 21750 | 21700 | 21800 | 21650 | 612 |
| 422 | 20250402 | 114300 | 1862485350 | 21700 | 21750 | 21800 | 21700 | 296 |
| 423 | 20250402 | 114200 | 1856051200 | 21800 | 21800 | 21850 | 21750 | 417 |
| 424 | 20250402 | 114100 | 1846961900 | 21800 | 21850 | 21850 | 21750 | 319 |
| 425 | 20250402 | 114000 | 1840004750 | 21800 | 21750 | 21900 | 21750 | 1522 |
| 426 | 20250402 | 113900 | 1806766650 | 21750 | 21850 | 21850 | 21750 | 1188 |
| 427 | 20250402 | 113800 | 1780867550 | 21800 | 21850 | 21850 | 21800 | 893 |
| 428 | 20250402 | 113700 | 1761364600 | 21850 | 21750 | 21850 | 21750 | 499 |
| 429 | 20250402 | 113600 | 1750474650 | 21800 | 21750 | 21800 | 21750 | 559 |
| 430 | 20250402 | 113500 | 1738294000 | 21750 | 21750 | 21800 | 21700 | 1006 |
| 431 | 20250402 | 113400 | 1716387450 | 21750 | 21700 | 21750 | 21700 | 491 |
| 432 | 20250402 | 113300 | 1705709650 | 21750 | 21750 | 21800 | 21700 | 218 |
| 433 | 20250402 | 113200 | 1700966800 | 21750 | 21700 | 21800 | 21700 | 630 |
| 434 | 20250402 | 113100 | 1687259050 | 21750 | 21750 | 21750 | 21700 | 589 |
| 435 | 20250402 | 113000 | 1674452150 | 21750 | 21700 | 21750 | 21650 | 797 |
| 436 | 20250402 | 112900 | 1657148450 | 21700 | 21700 | 21750 | 21650 | 436 |
| 437 | 20250402 | 112800 | 1647681950 | 21700 | 21700 | 21850 | 21700 | 937 |
| 438 | 20250402 | 112700 | 1627273300 | 21700 | 21750 | 21750 | 21650 | 250 |
| 439 | 20250402 | 112600 | 1621847850 | 21750 | 21700 | 21800 | 21700 | 1016 |
| 440 | 20250402 | 112500 | 1599710400 | 21700 | 21800 | 21850 | 21650 | 1442 |
| 441 | 20250402 | 112400 | 1568336700 | 21750 | 21750 | 21850 | 21750 | 531 |
| 442 | 20250402 | 112300 | 1556737350 | 21750 | 21850 | 21850 | 21750 | 398 |
| 443 | 20250402 | 112200 | 1548049350 | 21850 | 21850 | 21850 | 21750 | 243 |
| 444 | 20250402 | 112100 | 1542748700 | 21800 | 21800 | 21850 | 21800 | 274 |
| 445 | 20250402 | 112000 | 1536767100 | 21850 | 21800 | 21900 | 21750 | 1381 |
| 446 | 20250402 | 111900 | 1506597500 | 21800 | 21850 | 21950 | 21750 | 2505 |
| 447 | 20250402 | 111800 | 1451873750 | 21800 | 21750 | 21900 | 21650 | 2221 |
| 448 | 20250402 | 111700 | 1403506700 | 21700 | 21700 | 21750 | 21700 | 188 |
| 449 | 20250402 | 111600 | 1399420400 | 21800 | 21700 | 21800 | 21700 | 732 |
| 450 | 20250402 | 111500 | 1383486150 | 21800 | 21650 | 21800 | 21650 | 582 |
| 451 | 20250402 | 111400 | 1370818350 | 21650 | 21600 | 21750 | 21600 | 798 |
| 452 | 20250402 | 111300 | 1353505400 | 21650 | 21650 | 21700 | 21600 | 524 |
| 453 | 20250402 | 111200 | 1342141200 | 21650 | 21700 | 21700 | 21600 | 470 |
| 454 | 20250402 | 111100 | 1331944000 | 21700 | 21650 | 21700 | 21600 | 1176 |
| 455 | 20250402 | 111000 | 1306449350 | 21650 | 21550 | 21650 | 21550 | 2089 |
| 456 | 20250402 | 110900 | 1261303350 | 21550 | 21600 | 21600 | 21550 | 502 |
| 457 | 20250402 | 110800 | 1250472600 | 21550 | 21600 | 21650 | 21550 | 548 |
| 458 | 20250402 | 110700 | 1238624900 | 21550 | 21600 | 21650 | 21550 | 1649 |
| 459 | 20250402 | 110600 | 1203005200 | 21600 | 21500 | 21600 | 21500 | 1258 |
| 460 | 20250402 | 110500 | 1175879500 | 21500 | 21550 | 21550 | 21500 | 892 |
| 461 | 20250402 | 110400 | 1156657300 | 21500 | 21500 | 21550 | 21500 | 601 |
| 462 | 20250402 | 110300 | 1143714450 | 21500 | 21450 | 21500 | 21400 | 217 |
| 463 | 20250402 | 110200 | 1139056000 | 21400 | 21450 | 21600 | 21400 | 2280 |
| 464 | 20250402 | 110100 | 1089942800 | 21500 | 21450 | 21500 | 21400 | 154 |
| 465 | 20250402 | 110000 | 1086633000 | 21500 | 21500 | 21650 | 21450 | 1907 |
| 466 | 20250402 | 105900 | 1045479200 | 21500 | 21550 | 21550 | 21450 | 390 |
| 467 | 20250402 | 105800 | 1037090750 | 21500 | 21500 | 21600 | 21500 | 231 |
| 468 | 20250402 | 105700 | 1032114450 | 21550 | 21450 | 21600 | 21450 | 358 |
| 469 | 20250402 | 105600 | 1024404600 | 21500 | 21450 | 21600 | 21450 | 1257 |
| 470 | 20250402 | 105500 | 997379300 | 21400 | 21500 | 21700 | 21400 | 927 |
| 471 | 20250402 | 105400 | 977398500 | 21500 | 21450 | 21550 | 21450 | 905 |
| 472 | 20250402 | 105300 | 957968100 | 21400 | 21300 | 21400 | 21250 | 1420 |
| 473 | 20250402 | 105200 | 927643450 | 21300 | 21300 | 21350 | 21250 | 453 |
| 474 | 20250402 | 105100 | 917994250 | 21300 | 21300 | 21300 | 21250 | 614 |
| 475 | 20250402 | 105000 | 904916700 | 21300 | 21250 | 21300 | 21200 | 737 |
| 476 | 20250402 | 104900 | 889253500 | 21250 | 21200 | 21250 | 21200 | 82 |
| 477 | 20250402 | 104800 | 887513650 | 21200 | 21200 | 21300 | 21200 | 839 |
| 478 | 20250402 | 104700 | 869701850 | 21150 | 21100 | 21200 | 21100 | 143 |
| 479 | 20250402 | 104600 | 866678250 | 21100 | 21250 | 21250 | 21100 | 319 |
| 480 | 20250402 | 104500 | 859926550 | 21250 | 21150 | 21250 | 21150 | 632 |
| 481 | 20250402 | 104400 | 846514350 | 21150 | 21100 | 21250 | 21100 | 517 |
| 482 | 20250402 | 104300 | 835559450 | 21100 | 21150 | 21200 | 21100 | 352 |
| 483 | 20250402 | 104200 | 828114050 | 21150 | 21200 | 21200 | 21050 | 252 |
| 484 | 20250402 | 104100 | 822790300 | 21200 | 21200 | 21250 | 21150 | 179 |
| 485 | 20250402 | 104000 | 818995350 | 21200 | 21100 | 21250 | 21050 | 883 |
| 486 | 20250402 | 103900 | 800298400 | 21100 | 21100 | 21100 | 21100 | 83 |
| 487 | 20250402 | 103800 | 798547100 | 21100 | 21150 | 21150 | 21050 | 184 |
| 488 | 20250402 | 103700 | 794658550 | 21150 | 21200 | 21200 | 20950 | 901 |
| 489 | 20250402 | 103600 | 775693450 | 21000 | 21000 | 21200 | 20900 | 3652 |
| 490 | 20250402 | 103500 | 698845350 | 21000 | 20950 | 21000 | 20900 | 724 |
| 491 | 20250402 | 103400 | 683674450 | 20900 | 20850 | 20900 | 20850 | 1370 |
| 492 | 20250402 | 103300 | 655070700 | 20850 | 20850 | 20850 | 20850 | 23 |
| 493 | 20250402 | 103200 | 654591150 | 20850 | 20800 | 20850 | 20800 | 1135 |
| 494 | 20250402 | 103100 | 630978950 | 20850 | 20850 | 20850 | 20800 | 129 |
| 495 | 20250402 | 103000 | 628294300 | 20800 | 20750 | 20800 | 20700 | 1125 |
| 496 | 20250402 | 102900 | 604902200 | 20700 | 20750 | 20750 | 20700 | 415 |
| 497 | 20250402 | 102800 | 596296050 | 20750 | 20750 | 20750 | 20700 | 23 |
| 498 | 20250402 | 102700 | 595818850 | 20750 | 20750 | 20750 | 20700 | 237 |
| 499 | 20250402 | 102600 | 590901850 | 20750 | 20750 | 20750 | 20700 | 37 |
| 500 | 20250402 | 102500 | 590134200 | 20750 | 20650 | 20750 | 20650 | 1679 |
| 501 | 20250402 | 102400 | 555335450 | 20650 | 20650 | 20650 | 20650 | 231 |
| 502 | 20250402 | 102300 | 550565300 | 20650 | 20650 | 20700 | 20550 | 298 |
| 503 | 20250402 | 102200 | 544434850 | 20600 | 20650 | 20700 | 20600 | 13 |
| 504 | 20250402 | 102100 | 544166100 | 20700 | 20700 | 20700 | 20650 | 249 |
| 505 | 20250402 | 102000 | 539012600 | 20700 | 20650 | 20700 | 20650 | 578 |
| 506 | 20250402 | 101900 | 527048350 | 20650 | 20650 | 20650 | 20650 | 25 |
| 507 | 20250402 | 101800 | 526532100 | 20700 | 20700 | 20700 | 20650 | 23 |
| 508 | 20250402 | 101700 | 526056100 | 20650 | 20650 | 20650 | 20650 | 497 |
| 509 | 20250402 | 101600 | 515793050 | 20650 | 20600 | 20650 | 20600 | 41 |
| 510 | 20250402 | 101500 | 514947000 | 20650 | 20600 | 20650 | 20600 | 480 |
| 511 | 20250402 | 101400 | 505047950 | 20600 | 20600 | 20600 | 20500 | 1689 |
| 512 | 20250402 | 101300 | 470257750 | 20600 | 20550 | 20600 | 20550 | 721 |
| 513 | 20250402 | 101200 | 455440050 | 20600 | 20600 | 20600 | 20600 | 26 |
| 514 | 20250402 | 101100 | 454904450 | 20600 | 20600 | 20600 | 20550 | 842 |
| 515 | 20250402 | 101000 | 437559850 | 20600 | 20550 | 20600 | 20550 | 427 |
| 516 | 20250402 | 100900 | 428765700 | 20500 | 20500 | 20500 | 20500 | 117 |
| 517 | 20250402 | 100800 | 426367200 | 20500 | 20500 | 20500 | 20500 | 202 |
| 518 | 20250402 | 100700 | 422226200 | 20500 | 20500 | 20500 | 20500 | 9 |
| 519 | 20250402 | 100600 | 422041700 | 20450 | 20500 | 20500 | 20450 | 276 |
| 520 | 20250402 | 100500 | 416396700 | 20600 | 20500 | 20600 | 20500 | 471 |
| 521 | 20250402 | 100400 | 406708600 | 20500 | 20500 | 20600 | 20500 | 268 |
| 522 | 20250402 | 100300 | 401213800 | 20550 | 20500 | 20550 | 20500 | 67 |
| 523 | 20250402 | 100200 | 399840250 | 20500 | 20500 | 20600 | 20500 | 222 |
| 524 | 20250402 | 100100 | 395288250 | 20500 | 20550 | 20550 | 20500 | 252 |
| 525 | 20250402 | 100000 | 390112150 | 20550 | 20500 | 20600 | 20400 | 545 |
| 526 | 20250402 | 095900 | 378901250 | 20450 | 20450 | 20450 | 20450 | 70 |
| 527 | 20250402 | 095800 | 377469750 | 20500 | 20550 | 20550 | 20500 | 242 |
| 528 | 20250402 | 095700 | 372497650 | 20550 | 20400 | 20550 | 20400 | 58 |
| 529 | 20250402 | 095600 | 371313250 | 20600 | 20600 | 20600 | 20600 | 0 |
| 530 | 20250402 | 095500 | 371313250 | 20600 | 20500 | 20600 | 20500 | 670 |
| 531 | 20250402 | 095400 | 357551950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 532 | 20250402 | 095300 | 357551950 | 20500 | 20500 | 20500 | 20500 | 130 |
| 533 | 20250402 | 095200 | 354886950 | 20500 | 20500 | 20500 | 20500 | 8 |
| 534 | 20250402 | 095100 | 354722950 | 20500 | 20500 | 20500 | 20500 | 4 |
| 535 | 20250402 | 095000 | 354640950 | 20500 | 20450 | 20550 | 20350 | 778 |
| 536 | 20250402 | 094900 | 338683100 | 20400 | 20400 | 20400 | 20350 | 162 |
| 537 | 20250402 | 094800 | 335382150 | 20350 | 20400 | 20450 | 20350 | 135 |
| 538 | 20250402 | 094700 | 332632750 | 20350 | 20350 | 20350 | 20350 | 113 |
| 539 | 20250402 | 094600 | 330333200 | 20350 | 20350 | 20350 | 20350 | 0 |
| 540 | 20250402 | 094500 | 330333200 | 20350 | 20400 | 20600 | 20350 | 495 |
| 541 | 20250402 | 094400 | 320180150 | 20400 | 20400 | 20400 | 20400 | 0 |
| 542 | 20250402 | 094300 | 320180150 | 20400 | 20400 | 20400 | 20300 | 328 |
| 543 | 20250402 | 094200 | 313504400 | 20450 | 20350 | 20450 | 20350 | 51 |
| 544 | 20250402 | 094100 | 312466450 | 20300 | 20450 | 20450 | 20300 | 1201 |
| 545 | 20250402 | 094000 | 288070700 | 20400 | 20450 | 20600 | 20400 | 764 |
| 546 | 20250402 | 093900 | 272402900 | 20450 | 20450 | 20450 | 20450 | 0 |
| 547 | 20250402 | 093800 | 272402900 | 20450 | 20400 | 20450 | 20400 | 37 |
| 548 | 20250402 | 093700 | 271647650 | 20400 | 20350 | 20400 | 20350 | 284 |
| 549 | 20250402 | 093600 | 265859050 | 20350 | 20400 | 20450 | 20350 | 298 |
| 550 | 20250402 | 093500 | 259781950 | 20400 | 20400 | 20500 | 20350 | 739 |
| 551 | 20250402 | 093400 | 244688600 | 20400 | 20400 | 20400 | 20400 | 1 |
| 552 | 20250402 | 093300 | 244668200 | 20400 | 20400 | 20400 | 20300 | 29 |
| 553 | 20250402 | 093200 | 244078600 | 20400 | 20400 | 20400 | 20400 | 0 |
| 554 | 20250402 | 093100 | 244078600 | 20400 | 20400 | 20400 | 20400 | 9 |
| 555 | 20250402 | 093000 | 243895000 | 20400 | 20250 | 20400 | 20250 | 1840 |
| 556 | 20250402 | 092900 | 206398500 | 20250 | 20300 | 20300 | 20250 | 396 |
| 557 | 20250402 | 092800 | 198374500 | 20400 | 20300 | 20400 | 20300 | 108 |
| 558 | 20250402 | 092700 | 196181300 | 20300 | 20400 | 20400 | 20300 | 160 |
| 559 | 20250402 | 092600 | 192919700 | 20350 | 20400 | 20400 | 20350 | 994 |
| 560 | 20250402 | 092500 | 172650450 | 20350 | 20300 | 20450 | 20300 | 925 |
| 561 | 20250402 | 092400 | 153792600 | 20250 | 20300 | 20350 | 20250 | 112 |
| 562 | 20250402 | 092300 | 151524100 | 20250 | 20300 | 20300 | 20250 | 189 |
| 563 | 20250402 | 092200 | 147696350 | 20300 | 20300 | 20300 | 20300 | 10 |
| 564 | 20250402 | 092100 | 147493350 | 20300 | 20300 | 20300 | 20300 | 8 |
| 565 | 20250402 | 092000 | 147330950 | 20400 | 20250 | 20400 | 20250 | 653 |
| 566 | 20250402 | 091900 | 134026250 | 20250 | 20300 | 20300 | 20250 | 68 |
| 567 | 20250402 | 091800 | 132645950 | 20300 | 20300 | 20300 | 20300 | 88 |
| 568 | 20250402 | 091700 | 130859550 | 20200 | 20200 | 20200 | 20200 | 1437 |
| 569 | 20250402 | 091600 | 101832150 | 20400 | 20450 | 20450 | 20350 | 124 |
| 570 | 20250402 | 091500 | 99299500 | 20450 | 20350 | 20550 | 20350 | 791 |
| 571 | 20250402 | 091400 | 83122100 | 20300 | 20250 | 20300 | 20250 | 147 |
| 572 | 20250402 | 091300 | 80143000 | 20200 | 20200 | 20200 | 20200 | 0 |
| 573 | 20250402 | 091200 | 80143000 | 20200 | 20150 | 20200 | 20150 | 160 |
| 574 | 20250402 | 091100 | 76914000 | 20100 | 20100 | 20100 | 20100 | 0 |
| 575 | 20250402 | 091000 | 76914000 | 20100 | 20050 | 20300 | 20050 | 453 |
| 576 | 20250402 | 090900 | 67794300 | 19900 | 19950 | 20050 | 19900 | 391 |
| 577 | 20250402 | 090800 | 59997200 | 20000 | 20000 | 20000 | 20000 | 12 |
| 578 | 20250402 | 090700 | 59757200 | 20000 | 20150 | 20150 | 20000 | 760 |
| 579 | 20250402 | 090600 | 44503850 | 20150 | 20150 | 20150 | 20150 | 0 |
| 580 | 20250402 | 090500 | 44503850 | 20150 | 20200 | 20200 | 20150 | 4 |
| 581 | 20250402 | 090400 | 44423200 | 20200 | 20100 | 20200 | 20100 | 81 |
| 582 | 20250402 | 090300 | 42791000 | 20250 | 20100 | 20250 | 20100 | 75 |
| 583 | 20250402 | 090200 | 41276750 | 20250 | 20150 | 20250 | 20050 | 896 |
| 584 | 20250402 | 090100 | 23266750 | 20100 | 20100 | 20100 | 20100 | 0 |
| 585 | 20250402 | 090000 | 23266750 | 20100 | 20050 | 20100 | 20050 | 1160 |