30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 182000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 4570 |
| 3 | 20250404 | 181900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20250404 | 181800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20250404 | 181700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20250404 | 181600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20250404 | 181500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20250404 | 181400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20250404 | 181300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20250404 | 181200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20250404 | 181100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20250404 | 181000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20250404 | 180900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20250404 | 180800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20250404 | 180700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20250404 | 180600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20250404 | 180500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20250404 | 180400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20250404 | 180300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20250404 | 180200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20250404 | 180100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20250404 | 180000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20250404 | 175900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20250404 | 175800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20250404 | 175700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20250404 | 175600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20250404 | 175500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20250404 | 175400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20250404 | 175300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20250404 | 175200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20250404 | 175100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20250404 | 175000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 4570 |
| 33 | 20250404 | 174900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20250404 | 174800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20250404 | 174700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20250404 | 174600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20250404 | 174500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20250404 | 174400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20250404 | 174300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20250404 | 174200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20250404 | 174100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20250404 | 174000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20250404 | 173900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20250404 | 173800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20250404 | 173700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20250404 | 173600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20250404 | 173500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20250404 | 173400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20250404 | 173300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20250404 | 173200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20250404 | 173100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20250404 | 173000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20250404 | 172900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20250404 | 172800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20250404 | 172700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20250404 | 172600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20250404 | 172500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20250404 | 172400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20250404 | 172300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20250404 | 172200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20250404 | 172100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20250404 | 172000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 4570 |
| 63 | 20250404 | 171900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20250404 | 171800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20250404 | 171700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20250404 | 171600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20250404 | 171500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20250404 | 171400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20250404 | 171300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20250404 | 171200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20250404 | 171100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20250404 | 171000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20250404 | 170900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20250404 | 170800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20250404 | 170700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20250404 | 170600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20250404 | 170500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20250404 | 170400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20250404 | 170300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20250404 | 170200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20250404 | 170100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20250404 | 170000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20250404 | 165900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20250404 | 165800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20250404 | 165700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20250404 | 165600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20250404 | 165500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20250404 | 165400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20250404 | 165300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20250404 | 165200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20250404 | 165100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20250404 | 165000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 4570 |
| 93 | 20250404 | 164900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20250404 | 164800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20250404 | 164700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20250404 | 164600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20250404 | 164500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20250404 | 164400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20250404 | 164300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20250404 | 164200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20250404 | 164100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20250404 | 164000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20250404 | 163900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20250404 | 163800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20250404 | 163700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20250404 | 163600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20250404 | 163500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20250404 | 163400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20250404 | 163300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20250404 | 163200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20250404 | 163100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20250404 | 163000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20250404 | 162900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20250404 | 162800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20250404 | 162700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20250404 | 162600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20250404 | 162500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20250404 | 162400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20250404 | 162300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20250404 | 162200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20250404 | 162100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20250404 | 162000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 4570 |
| 123 | 20250404 | 161900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20250404 | 161800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20250404 | 161700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20250404 | 161600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20250404 | 161500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20250404 | 161400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20250404 | 161300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20250404 | 161200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20250404 | 161100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20250404 | 161000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20250404 | 160900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20250404 | 160800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20250404 | 160700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20250404 | 160600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20250404 | 160500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20250404 | 160400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20250404 | 160300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20250404 | 160200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20250404 | 160100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20250404 | 160000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20250404 | 155900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20250404 | 155800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20250404 | 155700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20250404 | 155600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20250404 | 155500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20250404 | 155400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20250404 | 155300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20250404 | 155200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20250404 | 155100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20250404 | 155000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 4570 |
| 153 | 20250404 | 154900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20250404 | 154800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20250404 | 154700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20250404 | 154600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20250404 | 154500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20250404 | 154400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20250404 | 154300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20250404 | 154200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20250404 | 154100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20250404 | 154000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20250404 | 153900 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20250404 | 153800 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20250404 | 153700 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20250404 | 153600 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20250404 | 153500 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20250404 | 153400 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20250404 | 153300 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20250404 | 153200 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20250404 | 153100 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20250404 | 153000 | 2637227575 | 21350 | 21350 | 21350 | 21350 | 4570 |
| 173 | 20250404 | 152900 | 2539658075 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20250404 | 152800 | 2539658075 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20250404 | 152700 | 2539658075 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20250404 | 152600 | 2539658075 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20250404 | 152500 | 2539658075 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20250404 | 152400 | 2539658075 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20250404 | 152300 | 2539658075 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20250404 | 152200 | 2539658075 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20250404 | 152100 | 2539658075 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20250404 | 152000 | 2539658075 | 21250 | 21250 | 21250 | 21250 | 0 |
| 183 | 20250404 | 151900 | 2539658075 | 21250 | 21250 | 21300 | 21250 | 255 |
| 184 | 20250404 | 151800 | 2534226775 | 21250 | 21400 | 21400 | 21250 | 994 |
| 185 | 20250404 | 151700 | 2513038275 | 21350 | 21300 | 21350 | 21300 | 657 |
| 186 | 20250404 | 151600 | 2499036025 | 21250 | 21300 | 21300 | 21250 | 1359 |
| 187 | 20250404 | 151500 | 2470104375 | 21300 | 21350 | 21350 | 21300 | 453 |
| 188 | 20250404 | 151400 | 2460445975 | 21300 | 21350 | 21350 | 21300 | 1039 |
| 189 | 20250404 | 151300 | 2438271075 | 21350 | 21350 | 21350 | 21300 | 1279 |
| 190 | 20250404 | 151200 | 2410997225 | 21350 | 21400 | 21400 | 21300 | 626 |
| 191 | 20250404 | 151100 | 2397649475 | 21350 | 21350 | 21350 | 21350 | 991 |
| 192 | 20250404 | 151000 | 2376491625 | 21350 | 21350 | 21350 | 21350 | 437 |
| 193 | 20250404 | 150900 | 2367161675 | 21300 | 21350 | 21350 | 21300 | 538 |
| 194 | 20250404 | 150800 | 2355676025 | 21300 | 21350 | 21350 | 21300 | 996 |
| 195 | 20250404 | 150700 | 2334442225 | 21350 | 21300 | 21350 | 21250 | 839 |
| 196 | 20250404 | 150600 | 2316564575 | 21300 | 21300 | 21300 | 21250 | 369 |
| 197 | 20250404 | 150500 | 2308717175 | 21250 | 21250 | 21250 | 21250 | 249 |
| 198 | 20250404 | 150400 | 2303425925 | 21250 | 21250 | 21250 | 21250 | 480 |
| 199 | 20250404 | 150300 | 2293225925 | 21300 | 21300 | 21300 | 21250 | 319 |
| 200 | 20250404 | 150200 | 2286439225 | 21300 | 21250 | 21300 | 21250 | 251 |
| 201 | 20250404 | 150100 | 2281095025 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20250404 | 150000 | 2281095025 | 21200 | 21200 | 21200 | 21200 | 1 |
| 203 | 20250404 | 145900 | 2281073825 | 21200 | 21200 | 21200 | 21200 | 531 |
| 204 | 20250404 | 145800 | 2269816625 | 21250 | 21250 | 21250 | 21250 | 690 |
| 205 | 20250404 | 145700 | 2255154125 | 21250 | 21200 | 21250 | 21200 | 315 |
| 206 | 20250404 | 145600 | 2248473575 | 21200 | 21200 | 21200 | 21150 | 967 |
| 207 | 20250404 | 145500 | 2227980475 | 21200 | 21200 | 21200 | 21200 | 335 |
| 208 | 20250404 | 145400 | 2220878475 | 21150 | 21150 | 21150 | 21150 | 503 |
| 209 | 20250404 | 145300 | 2210240025 | 21150 | 21200 | 21200 | 21150 | 1097 |
| 210 | 20250404 | 145200 | 2187023725 | 21250 | 21250 | 21250 | 21250 | 106 |
| 211 | 20250404 | 145100 | 2184771225 | 21250 | 21250 | 21250 | 21200 | 183 |
| 212 | 20250404 | 145000 | 2180886475 | 21200 | 21250 | 21300 | 21150 | 998 |
| 213 | 20250404 | 144900 | 2159726075 | 21250 | 21250 | 21250 | 21250 | 320 |
| 214 | 20250404 | 144800 | 2152926075 | 21250 | 21250 | 21250 | 21250 | 333 |
| 215 | 20250404 | 144700 | 2145849825 | 21200 | 21200 | 21250 | 21150 | 790 |
| 216 | 20250404 | 144600 | 2129109275 | 21200 | 21100 | 21200 | 21050 | 918 |
| 217 | 20250404 | 144500 | 2109714825 | 21200 | 21250 | 21250 | 21100 | 375 |
| 218 | 20250404 | 144400 | 2101779925 | 21200 | 21100 | 21200 | 21100 | 396 |
| 219 | 20250404 | 144300 | 2093408125 | 21150 | 21100 | 21200 | 21100 | 371 |
| 220 | 20250404 | 144200 | 2085554225 | 21100 | 21100 | 21100 | 21100 | 70 |
| 221 | 20250404 | 144100 | 2084077225 | 21050 | 21000 | 21050 | 20950 | 520 |
| 222 | 20250404 | 144000 | 2073147025 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20250404 | 143900 | 2073147025 | 21000 | 21050 | 21050 | 21000 | 407 |
| 224 | 20250404 | 143800 | 2064591625 | 21050 | 21100 | 21100 | 21000 | 532 |
| 225 | 20250404 | 143700 | 2053389875 | 21000 | 21100 | 21100 | 21000 | 404 |
| 226 | 20250404 | 143600 | 2044884825 | 21050 | 21150 | 21150 | 21050 | 355 |
| 227 | 20250404 | 143500 | 2037407275 | 21150 | 21100 | 21150 | 21000 | 399 |
| 228 | 20250404 | 143400 | 2028997575 | 21100 | 21050 | 21100 | 21050 | 315 |
| 229 | 20250404 | 143300 | 2022364525 | 21000 | 21050 | 21050 | 21000 | 52 |
| 230 | 20250404 | 143200 | 2021271025 | 20950 | 21100 | 21100 | 20950 | 1002 |
| 231 | 20250404 | 143100 | 2000193575 | 21100 | 21100 | 21100 | 21100 | 54 |
| 232 | 20250404 | 143000 | 1999054175 | 21100 | 21050 | 21150 | 21050 | 782 |
| 233 | 20250404 | 142900 | 1982560975 | 21000 | 21050 | 21050 | 21000 | 325 |
| 234 | 20250404 | 142800 | 1975729475 | 21050 | 21050 | 21050 | 21050 | 72 |
| 235 | 20250404 | 142700 | 1974213875 | 21050 | 21100 | 21100 | 21050 | 1148 |
| 236 | 20250404 | 142600 | 1950012575 | 21100 | 21050 | 21100 | 20950 | 741 |
| 237 | 20250404 | 142500 | 1934425125 | 21050 | 21050 | 21050 | 20950 | 817 |
| 238 | 20250404 | 142400 | 1917250675 | 21000 | 21000 | 21000 | 21000 | 332 |
| 239 | 20250404 | 142300 | 1910278675 | 20950 | 20950 | 21050 | 20900 | 1620 |
| 240 | 20250404 | 142200 | 1876278225 | 20950 | 20950 | 20950 | 20950 | 511 |
| 241 | 20250404 | 142100 | 1865572775 | 20900 | 20900 | 20900 | 20900 | 46 |
| 242 | 20250404 | 142000 | 1864611375 | 20850 | 20850 | 20850 | 20850 | 247 |
| 243 | 20250404 | 141900 | 1859461425 | 20900 | 20900 | 20900 | 20900 | 166 |
| 244 | 20250404 | 141800 | 1855992025 | 20850 | 20850 | 20850 | 20850 | 403 |
| 245 | 20250404 | 141700 | 1847589475 | 20900 | 20850 | 20900 | 20850 | 482 |
| 246 | 20250404 | 141600 | 1837528325 | 20850 | 20850 | 20850 | 20850 | 9 |
| 247 | 20250404 | 141500 | 1837340675 | 20850 | 20850 | 20850 | 20850 | 80 |
| 248 | 20250404 | 141400 | 1835672675 | 20800 | 20800 | 20800 | 20800 | 357 |
| 249 | 20250404 | 141300 | 1828247075 | 20850 | 20850 | 20850 | 20850 | 0 |
| 250 | 20250404 | 141200 | 1828247075 | 20850 | 20800 | 20850 | 20800 | 50 |
| 251 | 20250404 | 141100 | 1827206575 | 20750 | 20800 | 20800 | 20750 | 671 |
| 252 | 20250404 | 141000 | 1813268125 | 20800 | 20800 | 20800 | 20800 | 229 |
| 253 | 20250404 | 140900 | 1808504925 | 20750 | 20750 | 20750 | 20750 | 0 |
| 254 | 20250404 | 140800 | 1808504925 | 20750 | 20750 | 20750 | 20750 | 265 |
| 255 | 20250404 | 140700 | 1803006175 | 20750 | 20750 | 20750 | 20750 | 108 |
| 256 | 20250404 | 140600 | 1800765175 | 20800 | 20800 | 20800 | 20800 | 109 |
| 257 | 20250404 | 140500 | 1798497975 | 20800 | 20800 | 20800 | 20800 | 378 |
| 258 | 20250404 | 140400 | 1790635575 | 20800 | 20800 | 20800 | 20750 | 942 |
| 259 | 20250404 | 140300 | 1771045725 | 20800 | 20800 | 20800 | 20800 | 200 |
| 260 | 20250404 | 140200 | 1766885725 | 20800 | 20800 | 20800 | 20800 | 331 |
| 261 | 20250404 | 140100 | 1760000925 | 20850 | 20850 | 20850 | 20850 | 291 |
| 262 | 20250404 | 140000 | 1753933575 | 20850 | 20850 | 20850 | 20850 | 0 |
| 263 | 20250404 | 135900 | 1753933575 | 20850 | 20850 | 20850 | 20850 | 467 |
| 264 | 20250404 | 135800 | 1744196625 | 20850 | 20850 | 20850 | 20850 | 0 |
| 265 | 20250404 | 135700 | 1744196625 | 20850 | 20850 | 20850 | 20750 | 921 |
| 266 | 20250404 | 135600 | 1725021425 | 20850 | 20850 | 20850 | 20850 | 671 |
| 267 | 20250404 | 135500 | 1711031075 | 20900 | 20900 | 20900 | 20900 | 72 |
| 268 | 20250404 | 135400 | 1709526275 | 20850 | 20900 | 20900 | 20850 | 107 |
| 269 | 20250404 | 135300 | 1707290525 | 20850 | 20900 | 20900 | 20850 | 347 |
| 270 | 20250404 | 135200 | 1700052225 | 20900 | 20900 | 20900 | 20900 | 0 |
| 271 | 20250404 | 135100 | 1700052225 | 20900 | 20900 | 20900 | 20900 | 226 |
| 272 | 20250404 | 135000 | 1695328825 | 20850 | 20900 | 20900 | 20850 | 812 |
| 273 | 20250404 | 134900 | 1678377525 | 20900 | 20900 | 20900 | 20900 | 0 |
| 274 | 20250404 | 134800 | 1678377525 | 20900 | 20900 | 20900 | 20900 | 0 |
| 275 | 20250404 | 134700 | 1678377525 | 20900 | 20900 | 20900 | 20850 | 289 |
| 276 | 20250404 | 134600 | 1672343075 | 20900 | 20900 | 20900 | 20900 | 1 |
| 277 | 20250404 | 134500 | 1672322175 | 20850 | 20850 | 20850 | 20850 | 27 |
| 278 | 20250404 | 134400 | 1671759225 | 20800 | 20850 | 20850 | 20800 | 286 |
| 279 | 20250404 | 134300 | 1665798575 | 20900 | 20850 | 20900 | 20800 | 774 |
| 280 | 20250404 | 134200 | 1649668375 | 20900 | 20900 | 20900 | 20900 | 133 |
| 281 | 20250404 | 134100 | 1646888675 | 20900 | 20900 | 20950 | 20850 | 470 |
| 282 | 20250404 | 134000 | 1637079925 | 20900 | 20900 | 20900 | 20900 | 149 |
| 283 | 20250404 | 133900 | 1633965825 | 20850 | 20850 | 20850 | 20850 | 4 |
| 284 | 20250404 | 133800 | 1633882425 | 20850 | 20850 | 20850 | 20850 | 290 |
| 285 | 20250404 | 133700 | 1627835925 | 20850 | 20850 | 20850 | 20850 | 0 |
| 286 | 20250404 | 133600 | 1627835925 | 20850 | 20850 | 20850 | 20800 | 547 |
| 287 | 20250404 | 133500 | 1616439475 | 20800 | 20800 | 20800 | 20800 | 292 |
| 288 | 20250404 | 133400 | 1610365875 | 20800 | 20800 | 20800 | 20800 | 0 |
| 289 | 20250404 | 133300 | 1610365875 | 20800 | 20800 | 20800 | 20800 | 0 |
| 290 | 20250404 | 133200 | 1610365875 | 20800 | 20800 | 20800 | 20800 | 292 |
| 291 | 20250404 | 133100 | 1604292275 | 20800 | 20850 | 20850 | 20800 | 300 |
| 292 | 20250404 | 133000 | 1598042775 | 20800 | 20800 | 20800 | 20800 | 0 |
| 293 | 20250404 | 132900 | 1598042775 | 20800 | 20800 | 20850 | 20800 | 420 |
| 294 | 20250404 | 132800 | 1589306525 | 20850 | 20850 | 20850 | 20850 | 0 |
| 295 | 20250404 | 132700 | 1589306525 | 20850 | 20850 | 20850 | 20850 | 61 |
| 296 | 20250404 | 132600 | 1588034675 | 20800 | 20800 | 20800 | 20800 | 200 |
| 297 | 20250404 | 132500 | 1583874675 | 20800 | 20800 | 20800 | 20800 | 1569 |
| 298 | 20250404 | 132400 | 1551239475 | 20800 | 20800 | 20800 | 20800 | 0 |
| 299 | 20250404 | 132300 | 1551239475 | 20800 | 20800 | 20800 | 20750 | 289 |
| 300 | 20250404 | 132200 | 1545228325 | 20800 | 20750 | 20800 | 20750 | 644 |
| 301 | 20250404 | 132100 | 1531854225 | 20750 | 20750 | 20750 | 20750 | 25 |
| 302 | 20250404 | 132000 | 1531335475 | 20750 | 20750 | 20750 | 20750 | 30 |
| 303 | 20250404 | 131900 | 1530712975 | 20800 | 20800 | 20800 | 20800 | 0 |
| 304 | 20250404 | 131800 | 1530712975 | 20800 | 20800 | 20800 | 20800 | 0 |
| 305 | 20250404 | 131700 | 1530712975 | 20800 | 20800 | 20800 | 20800 | 78 |
| 306 | 20250404 | 131600 | 1529090575 | 20800 | 20800 | 20800 | 20800 | 0 |
| 307 | 20250404 | 131500 | 1529090575 | 20800 | 20800 | 20800 | 20650 | 697 |
| 308 | 20250404 | 131400 | 1514616975 | 20850 | 20850 | 20850 | 20850 | 77 |
| 309 | 20250404 | 131300 | 1513011525 | 20850 | 20850 | 20850 | 20850 | 364 |
| 310 | 20250404 | 131200 | 1505422125 | 20850 | 20850 | 20850 | 20850 | 0 |
| 311 | 20250404 | 131100 | 1505422125 | 20850 | 20850 | 20850 | 20850 | 0 |
| 312 | 20250404 | 131000 | 1505422125 | 20850 | 20850 | 20850 | 20850 | 59 |
| 313 | 20250404 | 130900 | 1504191975 | 20700 | 20700 | 20700 | 20700 | 0 |
| 314 | 20250404 | 130800 | 1504191975 | 20700 | 20850 | 20850 | 20700 | 754 |
| 315 | 20250404 | 130700 | 1488507725 | 20900 | 20850 | 20900 | 20850 | 459 |
| 316 | 20250404 | 130600 | 1478933475 | 20900 | 20900 | 20900 | 20900 | 86 |
| 317 | 20250404 | 130500 | 1477136075 | 20900 | 20900 | 20900 | 20850 | 440 |
| 318 | 20250404 | 130400 | 1467940125 | 20900 | 20900 | 20900 | 20900 | 76 |
| 319 | 20250404 | 130300 | 1466351725 | 20850 | 20850 | 20850 | 20850 | 0 |
| 320 | 20250404 | 130200 | 1466351725 | 20850 | 20800 | 20850 | 20800 | 899 |
| 321 | 20250404 | 130100 | 1447614325 | 20750 | 20850 | 20850 | 20700 | 590 |
| 322 | 20250404 | 130000 | 1435355725 | 20850 | 20950 | 21000 | 20800 | 845 |
| 323 | 20250404 | 125900 | 1417721275 | 20900 | 20850 | 20900 | 20850 | 24 |
| 324 | 20250404 | 125800 | 1417220175 | 20950 | 20850 | 20950 | 20850 | 108 |
| 325 | 20250404 | 125700 | 1414962575 | 20850 | 20800 | 20950 | 20800 | 210 |
| 326 | 20250404 | 125600 | 1410576625 | 20800 | 20800 | 20800 | 20800 | 167 |
| 327 | 20250404 | 125500 | 1407103025 | 20700 | 20800 | 20800 | 20700 | 84 |
| 328 | 20250404 | 125400 | 1405363925 | 20800 | 20800 | 20800 | 20650 | 1546 |
| 329 | 20250404 | 125300 | 1373242025 | 20800 | 20700 | 20800 | 20700 | 1096 |
| 330 | 20250404 | 125200 | 1350445675 | 20700 | 20700 | 20700 | 20700 | 85 |
| 331 | 20250404 | 125100 | 1348686175 | 20700 | 20700 | 20700 | 20700 | 45 |
| 332 | 20250404 | 125000 | 1347754675 | 20700 | 20700 | 20700 | 20700 | 0 |
| 333 | 20250404 | 124900 | 1347754675 | 20700 | 20700 | 20700 | 20700 | 0 |
| 334 | 20250404 | 124800 | 1347754675 | 20700 | 20700 | 20700 | 20700 | 0 |
| 335 | 20250404 | 124700 | 1347754675 | 20700 | 20650 | 20700 | 20550 | 491 |
| 336 | 20250404 | 124600 | 1337633175 | 20650 | 20700 | 20700 | 20650 | 189 |
| 337 | 20250404 | 124500 | 1333724525 | 20700 | 20700 | 20700 | 20700 | 1 |
| 338 | 20250404 | 124400 | 1333703825 | 20600 | 20600 | 20600 | 20600 | 10 |
| 339 | 20250404 | 124300 | 1333497825 | 20650 | 20650 | 20650 | 20600 | 468 |
| 340 | 20250404 | 124200 | 1323847425 | 20650 | 20650 | 20650 | 20650 | 0 |
| 341 | 20250404 | 124100 | 1323847425 | 20650 | 20650 | 20650 | 20650 | 0 |
| 342 | 20250404 | 124000 | 1323847425 | 20650 | 20625 | 20650 | 20550 | 538 |
| 343 | 20250404 | 123900 | 1312758900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 344 | 20250404 | 123800 | 1312758900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 345 | 20250404 | 123700 | 1312758900 | 20600 | 20650 | 20650 | 20600 | 147 |
| 346 | 20250404 | 123600 | 1309725450 | 20750 | 20750 | 20750 | 20750 | 22 |
| 347 | 20250404 | 123500 | 1309268950 | 20700 | 20650 | 20700 | 20650 | 245 |
| 348 | 20250404 | 123400 | 1304207000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 349 | 20250404 | 123300 | 1304207000 | 20650 | 20600 | 20650 | 20600 | 78 |
| 350 | 20250404 | 123200 | 1302598650 | 20600 | 20600 | 20600 | 20600 | 4 |
| 351 | 20250404 | 123100 | 1302516250 | 20600 | 20625 | 20625 | 20600 | 3 |
| 352 | 20250404 | 123000 | 1302454425 | 20600 | 20600 | 20600 | 20600 | 82 |
| 353 | 20250404 | 122900 | 1300765225 | 20550 | 20550 | 20550 | 20550 | 0 |
| 354 | 20250404 | 122800 | 1300765225 | 20550 | 20550 | 20550 | 20550 | 12 |
| 355 | 20250404 | 122700 | 1300518625 | 20500 | 20400 | 20500 | 20400 | 148 |
| 356 | 20250404 | 122600 | 1297492975 | 20400 | 20400 | 20400 | 20300 | 295 |
| 357 | 20250404 | 122500 | 1291495825 | 20400 | 20400 | 20400 | 20400 | 210 |
| 358 | 20250404 | 122400 | 1287211825 | 20450 | 20550 | 20550 | 20450 | 721 |
| 359 | 20250404 | 122300 | 1272451625 | 20550 | 20550 | 20550 | 20550 | 0 |
| 360 | 20250404 | 122200 | 1272451625 | 20550 | 20550 | 20550 | 20550 | 0 |
| 361 | 20250404 | 122100 | 1272451625 | 20550 | 20550 | 20550 | 20550 | 0 |
| 362 | 20250404 | 122000 | 1272451625 | 20550 | 20550 | 20550 | 20550 | 136 |
| 363 | 20250404 | 121900 | 1269656825 | 20550 | 20500 | 20550 | 20500 | 128 |
| 364 | 20250404 | 121800 | 1267031425 | 20500 | 20500 | 20500 | 20500 | 20 |
| 365 | 20250404 | 121700 | 1266621425 | 20500 | 20500 | 20500 | 20500 | 20 |
| 366 | 20250404 | 121600 | 1266211425 | 20550 | 20550 | 20550 | 20550 | 3 |
| 367 | 20250404 | 121500 | 1266149775 | 20500 | 20500 | 20500 | 20500 | 0 |
| 368 | 20250404 | 121400 | 1266149775 | 20500 | 20500 | 20500 | 20500 | 10 |
| 369 | 20250404 | 121300 | 1265944775 | 20500 | 20500 | 20500 | 20500 | 0 |
| 370 | 20250404 | 121200 | 1265944775 | 20500 | 20500 | 20500 | 20500 | 143 |
| 371 | 20250404 | 121100 | 1263013275 | 20500 | 20550 | 20550 | 20500 | 62 |
| 372 | 20250404 | 121000 | 1261742175 | 20500 | 20500 | 20550 | 20500 | 309 |
| 373 | 20250404 | 120900 | 1255398125 | 20500 | 20650 | 20700 | 20450 | 1485 |
| 374 | 20250404 | 120800 | 1224989825 | 20650 | 20550 | 20700 | 20450 | 59 |
| 375 | 20250404 | 120700 | 1223775175 | 20700 | 20700 | 20950 | 20500 | 664 |
| 376 | 20250404 | 120600 | 1210084675 | 20700 | 20800 | 20800 | 20600 | 473 |
| 377 | 20250404 | 120500 | 1200293175 | 20800 | 20850 | 20850 | 20800 | 50 |
| 378 | 20250404 | 120400 | 1199251175 | 20900 | 20900 | 20900 | 20900 | 0 |
| 379 | 20250404 | 120300 | 1199251175 | 20900 | 20900 | 20900 | 20900 | 20 |
| 380 | 20250404 | 120200 | 1198833175 | 20900 | 20900 | 20900 | 20900 | 19 |
| 381 | 20250404 | 120100 | 1198436075 | 20850 | 20950 | 21000 | 20800 | 171 |
| 382 | 20250404 | 120000 | 1194872275 | 20950 | 20900 | 21100 | 20850 | 1160 |
| 383 | 20250404 | 115900 | 1170599625 | 20900 | 20900 | 20900 | 20900 | 51 |
| 384 | 20250404 | 115800 | 1169533725 | 20950 | 20950 | 20950 | 20950 | 1 |
| 385 | 20250404 | 115700 | 1169512775 | 20950 | 20950 | 20950 | 20950 | 0 |
| 386 | 20250404 | 115600 | 1169512775 | 20950 | 20950 | 20950 | 20950 | 66 |
| 387 | 20250404 | 115500 | 1168130075 | 20900 | 20900 | 20900 | 20900 | 20 |
| 388 | 20250404 | 115400 | 1167712075 | 20900 | 20950 | 20950 | 20900 | 653 |
| 389 | 20250404 | 115300 | 1154041575 | 21000 | 21000 | 21000 | 21000 | 3 |
| 390 | 20250404 | 115200 | 1153978575 | 20900 | 20900 | 20900 | 20900 | 0 |
| 391 | 20250404 | 115100 | 1153978575 | 20900 | 20900 | 20950 | 20900 | 84 |
| 392 | 20250404 | 115000 | 1152222925 | 20900 | 20950 | 20950 | 20900 | 148 |
| 393 | 20250404 | 114900 | 1149124175 | 20950 | 21000 | 21000 | 20950 | 172 |
| 394 | 20250404 | 114800 | 1145519275 | 21000 | 21000 | 21000 | 21000 | 111 |
| 395 | 20250404 | 114700 | 1143188275 | 20950 | 20900 | 20950 | 20900 | 246 |
| 396 | 20250404 | 114600 | 1138035725 | 20900 | 21000 | 21000 | 20900 | 842 |
| 397 | 20250404 | 114500 | 1120405975 | 21050 | 21050 | 21050 | 21050 | 20 |
| 398 | 20250404 | 114400 | 1119984975 | 21050 | 21000 | 21050 | 21000 | 364 |
| 399 | 20250404 | 114300 | 1112326150 | 21000 | 21000 | 21000 | 21000 | 2081 |
| 400 | 20250404 | 114200 | 1068625150 | 21000 | 20950 | 21000 | 20950 | 637 |
| 401 | 20250404 | 114100 | 1055250000 | 20900 | 20900 | 20900 | 20900 | 511 |
| 402 | 20250404 | 114000 | 1044570100 | 20900 | 20950 | 20950 | 20900 | 148 |
| 403 | 20250404 | 113900 | 1041475750 | 20950 | 21000 | 21000 | 20900 | 190 |
| 404 | 20250404 | 113800 | 1037494250 | 21000 | 20975 | 21000 | 20950 | 1406 |
| 405 | 20250404 | 113700 | 1007988375 | 21000 | 21000 | 21000 | 21000 | 440 |
| 406 | 20250404 | 113600 | 998748375 | 21000 | 21100 | 21100 | 21000 | 697 |
| 407 | 20250404 | 113500 | 984094625 | 21050 | 21000 | 21050 | 20900 | 550 |
| 408 | 20250404 | 113400 | 972564125 | 20950 | 21050 | 21050 | 20950 | 22 |
| 409 | 20250404 | 113300 | 972102925 | 21100 | 21000 | 21100 | 21000 | 100 |
| 410 | 20250404 | 113200 | 969998025 | 21000 | 20950 | 21050 | 20950 | 809 |
| 411 | 20250404 | 113100 | 952995125 | 20950 | 20900 | 20950 | 20900 | 91 |
| 412 | 20250404 | 113000 | 951090125 | 21000 | 21000 | 21000 | 21000 | 1 |
| 413 | 20250404 | 112900 | 951069125 | 20950 | 20900 | 20950 | 20900 | 74 |
| 414 | 20250404 | 112800 | 949520025 | 20950 | 21000 | 21000 | 20950 | 50 |
| 415 | 20250404 | 112700 | 948472475 | 20950 | 20900 | 21000 | 20900 | 214 |
| 416 | 20250404 | 112600 | 943983575 | 21050 | 20900 | 21050 | 20800 | 2727 |
| 417 | 20250404 | 112500 | 886951025 | 20950 | 21000 | 21000 | 20800 | 1187 |
| 418 | 20250404 | 112400 | 862139675 | 21000 | 21000 | 21000 | 21000 | 500 |
| 419 | 20250404 | 112300 | 851639675 | 20900 | 21100 | 21100 | 20900 | 876 |
| 420 | 20250404 | 112200 | 833234725 | 21050 | 21050 | 21050 | 21050 | 25 |
| 421 | 20250404 | 112100 | 832708475 | 21000 | 21000 | 21000 | 21000 | 10 |
| 422 | 20250404 | 112000 | 832498475 | 21000 | 20950 | 21000 | 20900 | 522 |
| 423 | 20250404 | 111900 | 821554975 | 20900 | 20900 | 20950 | 20900 | 522 |
| 424 | 20250404 | 111800 | 810644575 | 20950 | 21050 | 21050 | 20950 | 271 |
| 425 | 20250404 | 111700 | 804963125 | 21050 | 21050 | 21050 | 21000 | 492 |
| 426 | 20250404 | 111600 | 794625125 | 21000 | 21100 | 21100 | 21000 | 331 |
| 427 | 20250404 | 111500 | 787653425 | 21075 | 21075 | 21075 | 21025 | 199 |
| 428 | 20250404 | 111400 | 783466450 | 21075 | 21100 | 21100 | 21075 | 389 |
| 429 | 20250404 | 111300 | 775258850 | 21050 | 21050 | 21050 | 21050 | 521 |
| 430 | 20250404 | 111200 | 764291800 | 21000 | 21000 | 21050 | 21000 | 1158 |
| 431 | 20250404 | 111100 | 739970900 | 20950 | 21050 | 21050 | 20950 | 155 |
| 432 | 20250404 | 111000 | 736713850 | 21000 | 20850 | 21000 | 20850 | 257 |
| 433 | 20250404 | 110900 | 731330700 | 20850 | 20750 | 20850 | 20750 | 726 |
| 434 | 20250404 | 110800 | 716263350 | 20900 | 20800 | 20900 | 20800 | 2 |
| 435 | 20250404 | 110700 | 716221650 | 20800 | 20700 | 20800 | 20700 | 266 |
| 436 | 20250404 | 110600 | 710691650 | 20650 | 20650 | 20650 | 20650 | 0 |
| 437 | 20250404 | 110500 | 710691650 | 20650 | 20650 | 20650 | 20650 | 119 |
| 438 | 20250404 | 110400 | 708234300 | 20550 | 20500 | 20550 | 20450 | 1160 |
| 439 | 20250404 | 110300 | 684436250 | 20450 | 20600 | 20600 | 20450 | 727 |
| 440 | 20250404 | 110200 | 669501150 | 20600 | 20600 | 20650 | 20600 | 531 |
| 441 | 20250404 | 110100 | 658558400 | 20650 | 20650 | 20650 | 20650 | 9 |
| 442 | 20250404 | 110000 | 658372550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 443 | 20250404 | 105900 | 658372550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 444 | 20250404 | 105800 | 658372550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 445 | 20250404 | 105700 | 658372550 | 20600 | 20600 | 20600 | 20600 | 13 |
| 446 | 20250404 | 105600 | 658104750 | 20600 | 20550 | 20600 | 20550 | 68 |
| 447 | 20250404 | 105500 | 656706850 | 20600 | 20600 | 20650 | 20600 | 55 |
| 448 | 20250404 | 105400 | 655571400 | 20650 | 20550 | 20650 | 20550 | 50 |
| 449 | 20250404 | 105300 | 654543800 | 20550 | 20450 | 20650 | 20450 | 357 |
| 450 | 20250404 | 105200 | 647216050 | 20500 | 20500 | 20500 | 20500 | 694 |
| 451 | 20250404 | 105100 | 632989050 | 20550 | 20550 | 20550 | 20550 | 1 |
| 452 | 20250404 | 105000 | 632968500 | 20550 | 20450 | 20550 | 20450 | 188 |
| 453 | 20250404 | 104900 | 629109550 | 20500 | 20650 | 20650 | 20500 | 1369 |
| 454 | 20250404 | 104800 | 601035400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 455 | 20250404 | 104700 | 601035400 | 20650 | 20625 | 20650 | 20550 | 86 |
| 456 | 20250404 | 104600 | 599265175 | 20600 | 20600 | 20600 | 20600 | 34 |
| 457 | 20250404 | 104500 | 598564775 | 20600 | 20600 | 20650 | 20500 | 1574 |
| 458 | 20250404 | 104400 | 566215025 | 20650 | 20650 | 20650 | 20650 | 50 |
| 459 | 20250404 | 104300 | 565182525 | 20650 | 20650 | 20650 | 20650 | 1 |
| 460 | 20250404 | 104200 | 565161875 | 20700 | 20700 | 20700 | 20700 | 50 |
| 461 | 20250404 | 104100 | 564126875 | 20700 | 20700 | 20700 | 20600 | 406 |
| 462 | 20250404 | 104000 | 555747425 | 20650 | 20750 | 20750 | 20650 | 1481 |
| 463 | 20250404 | 103900 | 525098225 | 20750 | 20750 | 20750 | 20750 | 457 |
| 464 | 20250404 | 103800 | 515615475 | 20750 | 20750 | 20750 | 20750 | 50 |
| 465 | 20250404 | 103700 | 514577975 | 20800 | 20950 | 20950 | 20800 | 1957 |
| 466 | 20250404 | 103600 | 473818075 | 20850 | 20900 | 20900 | 20850 | 51 |
| 467 | 20250404 | 103500 | 472752225 | 20900 | 20900 | 20950 | 20900 | 119 |
| 468 | 20250404 | 103400 | 470264275 | 20900 | 20900 | 20900 | 20900 | 689 |
| 469 | 20250404 | 103300 | 455864175 | 20850 | 20850 | 20850 | 20850 | 82 |
| 470 | 20250404 | 103200 | 454154475 | 20850 | 20800 | 20850 | 20800 | 13 |
| 471 | 20250404 | 103100 | 453883475 | 20800 | 20800 | 20800 | 20800 | 550 |
| 472 | 20250404 | 103000 | 442443475 | 20800 | 20850 | 20850 | 20800 | 271 |
| 473 | 20250404 | 102900 | 436806425 | 20850 | 20850 | 20850 | 20850 | 4 |
| 474 | 20250404 | 102800 | 436723025 | 20850 | 20900 | 20950 | 20850 | 366 |
| 475 | 20250404 | 102700 | 429060325 | 20900 | 20950 | 20950 | 20900 | 803 |
| 476 | 20250404 | 102600 | 412246575 | 21050 | 21050 | 21050 | 21050 | 0 |
| 477 | 20250404 | 102500 | 412246575 | 21050 | 21050 | 21050 | 21050 | 1004 |
| 478 | 20250404 | 102400 | 391112375 | 21100 | 21000 | 21100 | 21000 | 89 |
| 479 | 20250404 | 102300 | 389243175 | 21000 | 20850 | 21000 | 20800 | 1084 |
| 480 | 20250404 | 102200 | 366575225 | 20850 | 20850 | 20850 | 20850 | 0 |
| 481 | 20250404 | 102100 | 366575225 | 20850 | 20850 | 20850 | 20850 | 48 |
| 482 | 20250404 | 102000 | 365574425 | 20900 | 20950 | 20950 | 20850 | 568 |
| 483 | 20250404 | 101900 | 353705475 | 20950 | 21000 | 21000 | 20950 | 285 |
| 484 | 20250404 | 101800 | 347721175 | 21000 | 21000 | 21000 | 21000 | 21 |
| 485 | 20250404 | 101700 | 347280175 | 21000 | 21000 | 21000 | 21000 | 7 |
| 486 | 20250404 | 101600 | 347133175 | 21000 | 21000 | 21000 | 21000 | 720 |
| 487 | 20250404 | 101500 | 332013175 | 21000 | 21050 | 21050 | 21000 | 861 |
| 488 | 20250404 | 101400 | 313898400 | 21000 | 20950 | 21000 | 20950 | 1579 |
| 489 | 20250404 | 101300 | 280767300 | 20950 | 20900 | 20950 | 20900 | 109 |
| 490 | 20250404 | 101200 | 278484250 | 20900 | 20850 | 20900 | 20850 | 288 |
| 491 | 20250404 | 101100 | 272465800 | 20850 | 20850 | 20850 | 20850 | 122 |
| 492 | 20250404 | 101000 | 269922100 | 20850 | 20850 | 20850 | 20850 | 10 |
| 493 | 20250404 | 100900 | 269713600 | 20850 | 20800 | 20850 | 20800 | 336 |
| 494 | 20250404 | 100800 | 262718050 | 20800 | 20800 | 20800 | 20800 | 51 |
| 495 | 20250404 | 100700 | 261657250 | 20750 | 20750 | 20800 | 20750 | 49 |
| 496 | 20250404 | 100600 | 260640000 | 20800 | 20750 | 20800 | 20750 | 116 |
| 497 | 20250404 | 100500 | 258232200 | 20800 | 20800 | 20850 | 20800 | 235 |
| 498 | 20250404 | 100400 | 253343800 | 20800 | 20800 | 20800 | 20800 | 15 |
| 499 | 20250404 | 100300 | 253031800 | 20800 | 20800 | 20800 | 20800 | 40 |
| 500 | 20250404 | 100200 | 252199800 | 20800 | 20800 | 20800 | 20800 | 283 |
| 501 | 20250404 | 100100 | 246313400 | 20750 | 20800 | 20800 | 20750 | 640 |
| 502 | 20250404 | 100000 | 233014950 | 20800 | 20650 | 20800 | 20650 | 229 |
| 503 | 20250404 | 095900 | 228272700 | 20700 | 20600 | 20700 | 20600 | 64 |
| 504 | 20250404 | 095800 | 226951550 | 20600 | 20650 | 20650 | 20600 | 57 |
| 505 | 20250404 | 095700 | 225776850 | 20650 | 20650 | 20700 | 20600 | 704 |
| 506 | 20250404 | 095600 | 211264650 | 20650 | 20650 | 20700 | 20600 | 270 |
| 507 | 20250404 | 095500 | 205687400 | 20600 | 20550 | 20600 | 20550 | 145 |
| 508 | 20250404 | 095400 | 202701900 | 20550 | 20500 | 20550 | 20500 | 99 |
| 509 | 20250404 | 095300 | 200668950 | 20500 | 20525 | 20525 | 20500 | 15 |
| 510 | 20250404 | 095200 | 200361400 | 20500 | 20500 | 20500 | 20500 | 25 |
| 511 | 20250404 | 095100 | 199848900 | 20500 | 20500 | 20500 | 20450 | 52 |
| 512 | 20250404 | 095000 | 198783050 | 20500 | 20500 | 20500 | 20500 | 3 |
| 513 | 20250404 | 094900 | 198721550 | 20450 | 20500 | 20500 | 20450 | 195 |
| 514 | 20250404 | 094800 | 194732050 | 20500 | 20450 | 20500 | 20450 | 120 |
| 515 | 20250404 | 094700 | 192277050 | 20450 | 20450 | 20500 | 20400 | 320 |
| 516 | 20250404 | 094600 | 185746300 | 20500 | 20500 | 20500 | 20500 | 5 |
| 517 | 20250404 | 094500 | 185643800 | 20450 | 20450 | 20450 | 20450 | 10 |
| 518 | 20250404 | 094400 | 185439300 | 20450 | 20450 | 20450 | 20450 | 27 |
| 519 | 20250404 | 094300 | 184887150 | 20400 | 20400 | 20400 | 20400 | 4 |
| 520 | 20250404 | 094200 | 184805550 | 20450 | 20450 | 20450 | 20400 | 24 |
| 521 | 20250404 | 094100 | 184315850 | 20450 | 20450 | 20450 | 20450 | 50 |
| 522 | 20250404 | 094000 | 183293350 | 20400 | 20450 | 20450 | 20400 | 873 |
| 523 | 20250404 | 093900 | 165482650 | 20450 | 20450 | 20450 | 20450 | 0 |
| 524 | 20250404 | 093800 | 165482650 | 20450 | 20450 | 20450 | 20450 | 14 |
| 525 | 20250404 | 093700 | 165196350 | 20500 | 20450 | 20500 | 20400 | 114 |
| 526 | 20250404 | 093600 | 162866400 | 20500 | 20500 | 20500 | 20500 | 178 |
| 527 | 20250404 | 093500 | 159217400 | 20500 | 20500 | 20500 | 20500 | 11 |
| 528 | 20250404 | 093400 | 158991900 | 20500 | 20500 | 20500 | 20500 | 45 |
| 529 | 20250404 | 093300 | 158069400 | 20500 | 20500 | 20500 | 20500 | 0 |
| 530 | 20250404 | 093200 | 158069400 | 20500 | 20500 | 20550 | 20450 | 35 |
| 531 | 20250404 | 093100 | 157352850 | 20500 | 20450 | 20500 | 20450 | 51 |
| 532 | 20250404 | 093000 | 156307400 | 20450 | 20450 | 20450 | 20450 | 21 |
| 533 | 20250404 | 092900 | 155877950 | 20450 | 20350 | 20450 | 20350 | 809 |
| 534 | 20250404 | 092800 | 139374400 | 20350 | 20350 | 20350 | 20350 | 46 |
| 535 | 20250404 | 092700 | 138438300 | 20350 | 20350 | 20350 | 20350 | 20 |
| 536 | 20250404 | 092600 | 138031300 | 20350 | 20350 | 20350 | 20350 | 0 |
| 537 | 20250404 | 092500 | 138031300 | 20350 | 20350 | 20350 | 20300 | 283 |
| 538 | 20250404 | 092400 | 132284850 | 20350 | 20350 | 20350 | 20350 | 101 |
| 539 | 20250404 | 092300 | 130229500 | 20350 | 20300 | 20350 | 20300 | 25 |
| 540 | 20250404 | 092200 | 129721250 | 20400 | 20350 | 20400 | 20350 | 126 |
| 541 | 20250404 | 092100 | 127152150 | 20350 | 20350 | 20350 | 20350 | 81 |
| 542 | 20250404 | 092000 | 125503800 | 20350 | 20400 | 20450 | 20300 | 806 |
| 543 | 20250404 | 091900 | 109096750 | 20350 | 20350 | 20350 | 20350 | 100 |
| 544 | 20250404 | 091800 | 107061750 | 20350 | 20350 | 20350 | 20350 | 37 |
| 545 | 20250404 | 091700 | 106308800 | 20350 | 20400 | 20400 | 20350 | 65 |
| 546 | 20250404 | 091600 | 104984300 | 20450 | 20450 | 20450 | 20450 | 0 |
| 547 | 20250404 | 091500 | 104984300 | 20450 | 20450 | 20450 | 20450 | 111 |
| 548 | 20250404 | 091400 | 102714350 | 20400 | 20400 | 20400 | 20400 | 50 |
| 549 | 20250404 | 091300 | 101694350 | 20350 | 20300 | 20350 | 20300 | 725 |
| 550 | 20250404 | 091200 | 86943650 | 20300 | 20300 | 20300 | 20300 | 115 |
| 551 | 20250404 | 091100 | 84609150 | 20250 | 20350 | 20350 | 20250 | 228 |
| 552 | 20250404 | 091000 | 79983650 | 20300 | 20300 | 20350 | 20300 | 145 |
| 553 | 20250404 | 090900 | 77037150 | 20300 | 20350 | 20350 | 20300 | 165 |
| 554 | 20250404 | 090800 | 73685000 | 20400 | 20400 | 20400 | 20400 | 20 |
| 555 | 20250404 | 090700 | 73277000 | 20400 | 20350 | 20400 | 20350 | 94 |
| 556 | 20250404 | 090600 | 71363900 | 20350 | 20350 | 20400 | 20350 | 188 |
| 557 | 20250404 | 090500 | 67534050 | 20300 | 20400 | 20500 | 20300 | 312 |
| 558 | 20250404 | 090400 | 61177000 | 20400 | 20400 | 20400 | 20350 | 39 |
| 559 | 20250404 | 090300 | 60382350 | 20400 | 20350 | 20450 | 20300 | 151 |
| 560 | 20250404 | 090200 | 57312450 | 20400 | 20350 | 20400 | 20250 | 917 |
| 561 | 20250404 | 090100 | 38717350 | 20350 | 20600 | 20600 | 20300 | 64 |
| 562 | 20250404 | 090000 | 37417550 | 20300 | 20250 | 20450 | 20250 | 1845 |