30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 183700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 2129 |
| 3 | 20250403 | 183600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20250403 | 183500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20250403 | 183400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20250403 | 183300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20250403 | 183200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20250403 | 183100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20250403 | 183000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20250403 | 182900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20250403 | 182800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20250403 | 182700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20250403 | 182600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20250403 | 182500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20250403 | 182400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20250403 | 182300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20250403 | 182200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20250403 | 182100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20250403 | 182000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20250403 | 181900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20250403 | 181800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20250403 | 181700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20250403 | 181600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20250403 | 181500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20250403 | 181400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20250403 | 181300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20250403 | 181200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20250403 | 181100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20250403 | 181000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20250403 | 180900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20250403 | 180800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20250403 | 180700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 2129 |
| 33 | 20250403 | 180600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20250403 | 180500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20250403 | 180400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20250403 | 180300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20250403 | 180200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20250403 | 180100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20250403 | 180000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20250403 | 175900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20250403 | 175800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20250403 | 175700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20250403 | 175600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20250403 | 175500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20250403 | 175400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20250403 | 175300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20250403 | 175200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20250403 | 175100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20250403 | 175000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20250403 | 174900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20250403 | 174800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20250403 | 174700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20250403 | 174600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20250403 | 174500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20250403 | 174400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20250403 | 174300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20250403 | 174200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20250403 | 174100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20250403 | 174000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20250403 | 173900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20250403 | 173800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20250403 | 173700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 2129 |
| 63 | 20250403 | 173600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20250403 | 173500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20250403 | 173400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20250403 | 173300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20250403 | 173200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20250403 | 173100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20250403 | 173000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20250403 | 172900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20250403 | 172800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20250403 | 172700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20250403 | 172600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20250403 | 172500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20250403 | 172400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20250403 | 172300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20250403 | 172200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20250403 | 172100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20250403 | 172000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20250403 | 171900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20250403 | 171800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20250403 | 171700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20250403 | 171600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20250403 | 171500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20250403 | 171400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20250403 | 171300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20250403 | 171200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20250403 | 171100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20250403 | 171000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20250403 | 170900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20250403 | 170800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20250403 | 170700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 2129 |
| 93 | 20250403 | 170600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20250403 | 170500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20250403 | 170400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20250403 | 170300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20250403 | 170200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20250403 | 170100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20250403 | 170000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20250403 | 165900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20250403 | 165800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20250403 | 165700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20250403 | 165600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20250403 | 165500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20250403 | 165400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20250403 | 165300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20250403 | 165200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20250403 | 165100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20250403 | 165000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20250403 | 164900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20250403 | 164800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20250403 | 164700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20250403 | 164600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20250403 | 164500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20250403 | 164400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20250403 | 164300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20250403 | 164200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20250403 | 164100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20250403 | 164000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20250403 | 163900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20250403 | 163800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20250403 | 163700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 2129 |
| 123 | 20250403 | 163600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20250403 | 163500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20250403 | 163400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20250403 | 163300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20250403 | 163200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20250403 | 163100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20250403 | 163000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20250403 | 162900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20250403 | 162800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20250403 | 162700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20250403 | 162600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20250403 | 162500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20250403 | 162400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20250403 | 162300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20250403 | 162200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20250403 | 162100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20250403 | 162000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20250403 | 161900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20250403 | 161800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20250403 | 161700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20250403 | 161600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20250403 | 161500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20250403 | 161400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20250403 | 161300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20250403 | 161200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20250403 | 161100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20250403 | 161000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20250403 | 160900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20250403 | 160800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20250403 | 160700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 2129 |
| 153 | 20250403 | 160600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20250403 | 160500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20250403 | 160400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20250403 | 160300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20250403 | 160200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20250403 | 160100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20250403 | 160000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20250403 | 155900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20250403 | 155800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20250403 | 155700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20250403 | 155600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20250403 | 155500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20250403 | 155400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20250403 | 155300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20250403 | 155200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20250403 | 155100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20250403 | 155000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20250403 | 154900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20250403 | 154800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20250403 | 154700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20250403 | 154600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20250403 | 154500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20250403 | 154400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20250403 | 154300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20250403 | 154200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20250403 | 154100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20250403 | 154000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20250403 | 153900 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20250403 | 153800 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20250403 | 153700 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 2129 |
| 183 | 20250403 | 153600 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20250403 | 153500 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20250403 | 153400 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20250403 | 153300 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20250403 | 153200 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20250403 | 153100 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20250403 | 153000 | 1939798250 | 27850 | 27850 | 27850 | 27850 | 2129 |
| 190 | 20250403 | 152900 | 1880505600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20250403 | 152800 | 1880505600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20250403 | 152700 | 1880505600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20250403 | 152600 | 1880505600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20250403 | 152500 | 1880505600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20250403 | 152400 | 1880505600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20250403 | 152300 | 1880505600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20250403 | 152200 | 1880505600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20250403 | 152100 | 1880505600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20250403 | 152000 | 1880505600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20250403 | 151900 | 1880505600 | 27900 | 27850 | 27900 | 27850 | 18 |
| 201 | 20250403 | 151800 | 1880003750 | 27850 | 27950 | 27950 | 27850 | 235 |
| 202 | 20250403 | 151700 | 1873442950 | 27850 | 27950 | 27950 | 27850 | 297 |
| 203 | 20250403 | 151600 | 1865166750 | 27950 | 27850 | 27950 | 27850 | 176 |
| 204 | 20250403 | 151500 | 1860257000 | 27900 | 27900 | 27900 | 27900 | 69 |
| 205 | 20250403 | 151400 | 1858331900 | 27900 | 27900 | 28000 | 27900 | 513 |
| 206 | 20250403 | 151300 | 1844006250 | 27850 | 27850 | 27850 | 27850 | 138 |
| 207 | 20250403 | 151200 | 1840162950 | 27900 | 27900 | 27900 | 27900 | 34 |
| 208 | 20250403 | 151100 | 1839214350 | 27900 | 27950 | 27950 | 27900 | 603 |
| 209 | 20250403 | 151000 | 1822388800 | 27900 | 27950 | 27950 | 27900 | 282 |
| 210 | 20250403 | 150900 | 1814520200 | 27950 | 27900 | 27950 | 27850 | 93 |
| 211 | 20250403 | 150800 | 1811924600 | 28000 | 28000 | 28000 | 28000 | 31 |
| 212 | 20250403 | 150700 | 1811056600 | 27850 | 27900 | 27950 | 27850 | 173 |
| 213 | 20250403 | 150600 | 1806237150 | 27900 | 27850 | 27900 | 27850 | 138 |
| 214 | 20250403 | 150500 | 1802387025 | 27800 | 27800 | 27800 | 27800 | 100 |
| 215 | 20250403 | 150400 | 1799607025 | 27850 | 27800 | 27850 | 27800 | 55 |
| 216 | 20250403 | 150300 | 1798076225 | 27800 | 27750 | 27800 | 27750 | 75 |
| 217 | 20250403 | 150200 | 1795991575 | 27750 | 27750 | 27750 | 27750 | 3 |
| 218 | 20250403 | 150100 | 1795908325 | 27750 | 27650 | 27750 | 27650 | 1007 |
| 219 | 20250403 | 150000 | 1768016775 | 27700 | 27700 | 27700 | 27500 | 2660 |
| 220 | 20250403 | 145900 | 1694695275 | 27700 | 27750 | 27750 | 27650 | 265 |
| 221 | 20250403 | 145800 | 1687354775 | 27700 | 27700 | 27750 | 27700 | 293 |
| 222 | 20250403 | 145700 | 1679237275 | 27700 | 27750 | 27750 | 27700 | 199 |
| 223 | 20250403 | 145600 | 1673721225 | 27750 | 27700 | 27800 | 27650 | 346 |
| 224 | 20250403 | 145500 | 1664128725 | 27700 | 27650 | 27850 | 27650 | 490 |
| 225 | 20250403 | 145400 | 1650565175 | 27650 | 27750 | 27850 | 27650 | 682 |
| 226 | 20250403 | 145300 | 1631661125 | 27750 | 27750 | 27800 | 27750 | 331 |
| 227 | 20250403 | 145200 | 1622475825 | 27750 | 27800 | 27800 | 27750 | 195 |
| 228 | 20250403 | 145100 | 1617058425 | 27750 | 27800 | 27850 | 27750 | 341 |
| 229 | 20250403 | 145000 | 1607581625 | 27800 | 27800 | 27850 | 27800 | 380 |
| 230 | 20250403 | 144900 | 1597017425 | 27800 | 27800 | 27850 | 27750 | 674 |
| 231 | 20250403 | 144800 | 1578266225 | 27750 | 27800 | 27850 | 27750 | 761 |
| 232 | 20250403 | 144700 | 1557118675 | 27750 | 27800 | 27850 | 27750 | 391 |
| 233 | 20250403 | 144600 | 1546254675 | 27850 | 27750 | 27850 | 27750 | 227 |
| 234 | 20250403 | 144500 | 1539952325 | 27850 | 27800 | 27850 | 27800 | 356 |
| 235 | 20250403 | 144400 | 1530050275 | 27800 | 27800 | 27800 | 27800 | 279 |
| 236 | 20250403 | 144300 | 1522294075 | 27800 | 27850 | 27850 | 27800 | 223 |
| 237 | 20250403 | 144200 | 1516088425 | 27900 | 27750 | 28150 | 27750 | 905 |
| 238 | 20250403 | 144100 | 1490856075 | 27750 | 27850 | 27850 | 27750 | 369 |
| 239 | 20250403 | 144000 | 1480592425 | 27850 | 27800 | 27900 | 27800 | 346 |
| 240 | 20250403 | 143900 | 1470962775 | 27800 | 27800 | 27850 | 27800 | 285 |
| 241 | 20250403 | 143800 | 1463038125 | 27800 | 27800 | 27850 | 27800 | 452 |
| 242 | 20250403 | 143700 | 1450471125 | 27800 | 27800 | 27850 | 27800 | 233 |
| 243 | 20250403 | 143600 | 1443993275 | 27800 | 27850 | 27850 | 27800 | 245 |
| 244 | 20250403 | 143500 | 1437181625 | 27800 | 27850 | 27900 | 27800 | 306 |
| 245 | 20250403 | 143400 | 1428662025 | 27850 | 27850 | 27850 | 27850 | 282 |
| 246 | 20250403 | 143300 | 1420808325 | 27850 | 27800 | 27875 | 27800 | 222 |
| 247 | 20250403 | 143200 | 1414629550 | 27800 | 27850 | 27900 | 27800 | 514 |
| 248 | 20250403 | 143100 | 1400317400 | 27850 | 27850 | 27900 | 27850 | 229 |
| 249 | 20250403 | 143000 | 1393939500 | 27900 | 27850 | 27900 | 27850 | 197 |
| 250 | 20250403 | 142900 | 1388452800 | 27850 | 27850 | 27950 | 27850 | 601 |
| 251 | 20250403 | 142800 | 1371680350 | 27850 | 27850 | 27850 | 27850 | 241 |
| 252 | 20250403 | 142700 | 1364968500 | 27850 | 27850 | 27850 | 27850 | 309 |
| 253 | 20250403 | 142600 | 1356362850 | 27850 | 27850 | 27900 | 27850 | 222 |
| 254 | 20250403 | 142500 | 1350179900 | 27850 | 27900 | 27900 | 27850 | 194 |
| 255 | 20250403 | 142400 | 1344772700 | 27900 | 27900 | 27900 | 27900 | 310 |
| 256 | 20250403 | 142300 | 1336123700 | 27900 | 27850 | 27900 | 27850 | 239 |
| 257 | 20250403 | 142200 | 1329462550 | 27900 | 27900 | 27900 | 27850 | 254 |
| 258 | 20250403 | 142100 | 1322377800 | 27900 | 27900 | 27900 | 27900 | 262 |
| 259 | 20250403 | 142000 | 1315068000 | 27900 | 27900 | 27900 | 27900 | 206 |
| 260 | 20250403 | 141900 | 1309320600 | 27900 | 27950 | 28000 | 27900 | 429 |
| 261 | 20250403 | 141800 | 1297330500 | 27950 | 27950 | 27950 | 27950 | 267 |
| 262 | 20250403 | 141700 | 1289867850 | 27950 | 27900 | 27950 | 27850 | 220 |
| 263 | 20250403 | 141600 | 1283728050 | 27850 | 27900 | 27950 | 27850 | 378 |
| 264 | 20250403 | 141500 | 1273178800 | 27900 | 27950 | 28000 | 27900 | 351 |
| 265 | 20250403 | 141400 | 1263378000 | 27900 | 27850 | 27950 | 27850 | 586 |
| 266 | 20250403 | 141300 | 1247025600 | 27800 | 27900 | 27900 | 27800 | 922 |
| 267 | 20250403 | 141200 | 1221337800 | 27900 | 27900 | 27900 | 27850 | 393 |
| 268 | 20250403 | 141100 | 1210378950 | 27900 | 27900 | 27950 | 27900 | 258 |
| 269 | 20250403 | 141000 | 1203180300 | 27900 | 27950 | 28000 | 27900 | 659 |
| 270 | 20250403 | 140900 | 1184771650 | 27950 | 27950 | 27950 | 27900 | 380 |
| 271 | 20250403 | 140800 | 1174157900 | 27900 | 27950 | 27950 | 27900 | 292 |
| 272 | 20250403 | 140700 | 1166005850 | 27950 | 27950 | 28000 | 27950 | 776 |
| 273 | 20250403 | 140600 | 1144316550 | 27950 | 27950 | 28000 | 27900 | 409 |
| 274 | 20250403 | 140500 | 1132888950 | 27950 | 27900 | 27950 | 27900 | 243 |
| 275 | 20250403 | 140400 | 1126109000 | 27900 | 27900 | 27950 | 27900 | 212 |
| 276 | 20250403 | 140300 | 1120194050 | 27900 | 27950 | 27950 | 27900 | 297 |
| 277 | 20250403 | 140200 | 1111901350 | 27950 | 27950 | 28000 | 27900 | 402 |
| 278 | 20250403 | 140100 | 1100665550 | 27950 | 27950 | 28000 | 27950 | 268 |
| 279 | 20250403 | 140000 | 1093174400 | 27950 | 28050 | 28050 | 27950 | 1344 |
| 280 | 20250403 | 135900 | 1055534850 | 28000 | 28000 | 28050 | 28000 | 301 |
| 281 | 20250403 | 135800 | 1047100500 | 28050 | 28000 | 28100 | 28000 | 1137 |
| 282 | 20250403 | 135700 | 1015235950 | 28000 | 28050 | 28100 | 28000 | 1601 |
| 283 | 20250403 | 135600 | 970376300 | 28050 | 28100 | 28200 | 28050 | 634 |
| 284 | 20250403 | 135500 | 952564950 | 28050 | 28000 | 28100 | 28000 | 1273 |
| 285 | 20250403 | 135400 | 916854700 | 28025 | 28000 | 28050 | 28000 | 480 |
| 286 | 20250403 | 135300 | 903401450 | 28050 | 28100 | 28100 | 28000 | 431 |
| 287 | 20250403 | 135200 | 891316300 | 28100 | 28050 | 28100 | 28000 | 277 |
| 288 | 20250403 | 135100 | 883546000 | 28050 | 28100 | 28200 | 28000 | 1027 |
| 289 | 20250403 | 135000 | 854731800 | 28050 | 28100 | 28150 | 28050 | 1123 |
| 290 | 20250403 | 134900 | 823192050 | 28150 | 28200 | 28200 | 28100 | 322 |
| 291 | 20250403 | 134800 | 814132550 | 28150 | 28200 | 28250 | 28150 | 704 |
| 292 | 20250403 | 134700 | 794290400 | 28200 | 28250 | 28250 | 28150 | 1067 |
| 293 | 20250403 | 134600 | 764216700 | 28250 | 28250 | 28250 | 28150 | 613 |
| 294 | 20250403 | 134500 | 746927400 | 28200 | 28350 | 28350 | 28200 | 1144 |
| 295 | 20250403 | 134400 | 714592200 | 28300 | 28500 | 28500 | 28200 | 3065 |
| 296 | 20250403 | 134300 | 627600450 | 28500 | 28550 | 28550 | 28500 | 54 |
| 297 | 20250403 | 134200 | 626058800 | 28600 | 28600 | 28600 | 28600 | 0 |
| 298 | 20250403 | 134100 | 626058800 | 28600 | 28600 | 28600 | 28600 | 33 |
| 299 | 20250403 | 134000 | 625115000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 300 | 20250403 | 133900 | 625115000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 301 | 20250403 | 133800 | 625115000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 302 | 20250403 | 133700 | 625115000 | 28550 | 28550 | 28550 | 28550 | 223 |
| 303 | 20250403 | 133600 | 618748350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 304 | 20250403 | 133500 | 618748350 | 28600 | 28600 | 28600 | 28600 | 3 |
| 305 | 20250403 | 133400 | 618662550 | 28600 | 28600 | 28600 | 28600 | 8 |
| 306 | 20250403 | 133300 | 618433750 | 28600 | 28600 | 28600 | 28600 | 45 |
| 307 | 20250403 | 133200 | 617146750 | 28600 | 28600 | 28600 | 28600 | 5 |
| 308 | 20250403 | 133100 | 617003750 | 28600 | 28600 | 28600 | 28600 | 5 |
| 309 | 20250403 | 133000 | 616860750 | 28600 | 28600 | 28600 | 28600 | 100 |
| 310 | 20250403 | 132900 | 614000750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 311 | 20250403 | 132800 | 614000750 | 28550 | 28550 | 28550 | 28550 | 10 |
| 312 | 20250403 | 132700 | 613715250 | 28600 | 28600 | 28600 | 28600 | 44 |
| 313 | 20250403 | 132600 | 612456850 | 28550 | 28550 | 28550 | 28550 | 18 |
| 314 | 20250403 | 132500 | 611942950 | 28550 | 28550 | 28550 | 28550 | 50 |
| 315 | 20250403 | 132400 | 610515450 | 28550 | 28550 | 28550 | 28550 | 2 |
| 316 | 20250403 | 132300 | 610458350 | 28550 | 28550 | 28550 | 28550 | 1 |
| 317 | 20250403 | 132200 | 610429800 | 28550 | 28550 | 28550 | 28550 | 100 |
| 318 | 20250403 | 132100 | 607574800 | 28550 | 28550 | 28550 | 28550 | 0 |
| 319 | 20250403 | 132000 | 607574800 | 28550 | 28550 | 28550 | 28550 | 0 |
| 320 | 20250403 | 131900 | 607574800 | 28550 | 28550 | 28550 | 28550 | 0 |
| 321 | 20250403 | 131800 | 607574800 | 28550 | 28550 | 28550 | 28550 | 0 |
| 322 | 20250403 | 131700 | 607574800 | 28550 | 28550 | 28550 | 28550 | 27 |
| 323 | 20250403 | 131600 | 606803950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 324 | 20250403 | 131500 | 606803950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 325 | 20250403 | 131400 | 606803950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 326 | 20250403 | 131300 | 606803950 | 28550 | 28550 | 28550 | 28550 | 20 |
| 327 | 20250403 | 131200 | 606232950 | 28550 | 28550 | 28600 | 28550 | 180 |
| 328 | 20250403 | 131100 | 601089300 | 28550 | 28550 | 28550 | 28550 | 0 |
| 329 | 20250403 | 131000 | 601089300 | 28550 | 28550 | 28550 | 28550 | 1 |
| 330 | 20250403 | 130900 | 601060750 | 28550 | 28550 | 28550 | 28550 | 16 |
| 331 | 20250403 | 130800 | 600603950 | 28500 | 28500 | 28500 | 28500 | 0 |
| 332 | 20250403 | 130700 | 600603950 | 28500 | 28500 | 28500 | 28500 | 265 |
| 333 | 20250403 | 130600 | 593051450 | 28450 | 28450 | 28450 | 28450 | 50 |
| 334 | 20250403 | 130500 | 591628950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 335 | 20250403 | 130400 | 591628950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 336 | 20250403 | 130300 | 591628950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 337 | 20250403 | 130200 | 591628950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 338 | 20250403 | 130100 | 591628950 | 28400 | 28450 | 28450 | 28400 | 53 |
| 339 | 20250403 | 130000 | 590121500 | 28400 | 28400 | 28400 | 28400 | 10 |
| 340 | 20250403 | 125900 | 589837500 | 28400 | 28400 | 28400 | 28400 | 10 |
| 341 | 20250403 | 125800 | 589553500 | 28450 | 28450 | 28450 | 28450 | 42 |
| 342 | 20250403 | 125700 | 588358600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 343 | 20250403 | 125600 | 588358600 | 28450 | 28450 | 28450 | 28450 | 282 |
| 344 | 20250403 | 125500 | 580335700 | 28500 | 28500 | 28500 | 28500 | 4 |
| 345 | 20250403 | 125400 | 580221700 | 28500 | 28500 | 28500 | 28500 | 61 |
| 346 | 20250403 | 125300 | 578483200 | 28500 | 28500 | 28500 | 28500 | 0 |
| 347 | 20250403 | 125200 | 578483200 | 28500 | 28500 | 28500 | 28500 | 10 |
| 348 | 20250403 | 125100 | 578198200 | 28500 | 28500 | 28500 | 28500 | 0 |
| 349 | 20250403 | 125000 | 578198200 | 28500 | 28500 | 28500 | 28500 | 1 |
| 350 | 20250403 | 124900 | 578169700 | 28500 | 28500 | 28500 | 28500 | 41 |
| 351 | 20250403 | 124800 | 577001200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 352 | 20250403 | 124700 | 577001200 | 28550 | 28500 | 28550 | 28500 | 55 |
| 353 | 20250403 | 124600 | 575431950 | 28500 | 28500 | 28500 | 28500 | 0 |
| 354 | 20250403 | 124500 | 575431950 | 28500 | 28500 | 28500 | 28500 | 1 |
| 355 | 20250403 | 124400 | 575403450 | 28500 | 28500 | 28500 | 28500 | 395 |
| 356 | 20250403 | 124300 | 564145950 | 28550 | 28550 | 28550 | 28500 | 10 |
| 357 | 20250403 | 124200 | 563860850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 358 | 20250403 | 124100 | 563860850 | 28550 | 28550 | 28550 | 28550 | 1 |
| 359 | 20250403 | 124000 | 563832300 | 28600 | 28600 | 28600 | 28600 | 8 |
| 360 | 20250403 | 123900 | 563603500 | 28550 | 28550 | 28550 | 28550 | 18 |
| 361 | 20250403 | 123800 | 563089600 | 28550 | 28550 | 28550 | 28550 | 18 |
| 362 | 20250403 | 123700 | 562575700 | 28600 | 28600 | 28600 | 28600 | 0 |
| 363 | 20250403 | 123600 | 562575700 | 28600 | 28600 | 28600 | 28600 | 3 |
| 364 | 20250403 | 123500 | 562489900 | 28550 | 28600 | 28600 | 28550 | 9 |
| 365 | 20250403 | 123400 | 562232800 | 28550 | 28550 | 28550 | 28550 | 32 |
| 366 | 20250403 | 123300 | 561319200 | 28550 | 28550 | 28550 | 28550 | 4 |
| 367 | 20250403 | 123200 | 561205000 | 28550 | 28600 | 28600 | 28500 | 245 |
| 368 | 20250403 | 123100 | 554220350 | 28600 | 28600 | 28600 | 28600 | 3 |
| 369 | 20250403 | 123000 | 554134550 | 28600 | 28600 | 28600 | 28600 | 99 |
| 370 | 20250403 | 122900 | 551303150 | 28550 | 28550 | 28550 | 28550 | 6 |
| 371 | 20250403 | 122800 | 551131850 | 28600 | 28600 | 28600 | 28600 | 4 |
| 372 | 20250403 | 122700 | 551017450 | 28600 | 28600 | 28600 | 28550 | 727 |
| 373 | 20250403 | 122600 | 530246250 | 28650 | 28600 | 28650 | 28600 | 30 |
| 374 | 20250403 | 122500 | 529388050 | 28600 | 28650 | 28650 | 28600 | 30 |
| 375 | 20250403 | 122400 | 528529900 | 28650 | 28650 | 28650 | 28650 | 0 |
| 376 | 20250403 | 122300 | 528529900 | 28650 | 28650 | 28650 | 28650 | 3 |
| 377 | 20250403 | 122200 | 528443950 | 28650 | 28650 | 28650 | 28650 | 3 |
| 378 | 20250403 | 122100 | 528358000 | 28650 | 28650 | 28650 | 28650 | 0 |
| 379 | 20250403 | 122000 | 528358000 | 28650 | 28650 | 28650 | 28650 | 3 |
| 380 | 20250403 | 121900 | 528272050 | 28600 | 28650 | 28650 | 28600 | 96 |
| 381 | 20250403 | 121800 | 525522700 | 28650 | 28600 | 28650 | 28600 | 8 |
| 382 | 20250403 | 121700 | 525293750 | 28600 | 28650 | 28650 | 28600 | 175 |
| 383 | 20250403 | 121600 | 520288600 | 28650 | 28650 | 28650 | 28650 | 108 |
| 384 | 20250403 | 121500 | 517194400 | 28700 | 28650 | 28700 | 28650 | 10 |
| 385 | 20250403 | 121400 | 516907750 | 28650 | 28650 | 28650 | 28650 | 14 |
| 386 | 20250403 | 121300 | 516506650 | 28650 | 28700 | 28700 | 28650 | 56 |
| 387 | 20250403 | 121200 | 514902100 | 28700 | 28700 | 28700 | 28700 | 10 |
| 388 | 20250403 | 121100 | 514615100 | 28700 | 28700 | 28700 | 28700 | 0 |
| 389 | 20250403 | 121000 | 514615100 | 28700 | 28700 | 28700 | 28700 | 3 |
| 390 | 20250403 | 120900 | 514529000 | 28700 | 28700 | 28700 | 28700 | 6 |
| 391 | 20250403 | 120800 | 514356800 | 28700 | 28700 | 28700 | 28700 | 3 |
| 392 | 20250403 | 120700 | 514270700 | 28700 | 28700 | 28700 | 28700 | 64 |
| 393 | 20250403 | 120600 | 512433900 | 28700 | 28700 | 28700 | 28700 | 16 |
| 394 | 20250403 | 120500 | 511974700 | 28700 | 28700 | 28700 | 28700 | 3 |
| 395 | 20250403 | 120400 | 511888600 | 28750 | 28750 | 28750 | 28750 | 3 |
| 396 | 20250403 | 120300 | 511802350 | 28700 | 28700 | 28700 | 28700 | 46 |
| 397 | 20250403 | 120200 | 510482150 | 28700 | 28750 | 28750 | 28700 | 9 |
| 398 | 20250403 | 120100 | 510223700 | 28750 | 28750 | 28750 | 28750 | 0 |
| 399 | 20250403 | 120000 | 510223700 | 28750 | 28750 | 28750 | 28750 | 5 |
| 400 | 20250403 | 115900 | 510079950 | 28700 | 28700 | 28700 | 28700 | 8 |
| 401 | 20250403 | 115800 | 509850350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 402 | 20250403 | 115700 | 509850350 | 28600 | 28700 | 28700 | 28600 | 330 |
| 403 | 20250403 | 115600 | 500403900 | 28700 | 28700 | 28700 | 28700 | 9 |
| 404 | 20250403 | 115500 | 500145600 | 28750 | 28700 | 28750 | 28700 | 16 |
| 405 | 20250403 | 115400 | 499686250 | 28750 | 28700 | 28750 | 28700 | 18 |
| 406 | 20250403 | 115300 | 499169500 | 28700 | 28750 | 28750 | 28700 | 46 |
| 407 | 20250403 | 115200 | 497848850 | 28700 | 28700 | 28700 | 28700 | 3 |
| 408 | 20250403 | 115100 | 497762750 | 28700 | 28700 | 28700 | 28700 | 1 |
| 409 | 20250403 | 115000 | 497734050 | 28700 | 28700 | 28700 | 28700 | 7 |
| 410 | 20250403 | 114900 | 497533150 | 28700 | 28700 | 28700 | 28700 | 9 |
| 411 | 20250403 | 114800 | 497274850 | 28650 | 28700 | 28700 | 28650 | 81 |
| 412 | 20250403 | 114700 | 494953200 | 28700 | 28700 | 28700 | 28700 | 30 |
| 413 | 20250403 | 114600 | 494092200 | 28700 | 28750 | 28750 | 28700 | 45 |
| 414 | 20250403 | 114500 | 492800250 | 28750 | 28750 | 28750 | 28750 | 0 |
| 415 | 20250403 | 114400 | 492800250 | 28750 | 28700 | 28750 | 28700 | 17 |
| 416 | 20250403 | 114300 | 492311850 | 28700 | 28750 | 28750 | 28700 | 162 |
| 417 | 20250403 | 114200 | 487661800 | 28800 | 28800 | 28800 | 28800 | 3 |
| 418 | 20250403 | 114100 | 487575400 | 28800 | 28800 | 28800 | 28800 | 5 |
| 419 | 20250403 | 114000 | 487431400 | 28750 | 28800 | 28800 | 28750 | 43 |
| 420 | 20250403 | 113900 | 486194750 | 28800 | 28800 | 28800 | 28800 | 12 |
| 421 | 20250403 | 113800 | 485849150 | 28800 | 28800 | 28800 | 28800 | 11 |
| 422 | 20250403 | 113700 | 485532350 | 28800 | 28800 | 28800 | 28800 | 10 |
| 423 | 20250403 | 113600 | 485244350 | 28800 | 28800 | 28800 | 28800 | 9 |
| 424 | 20250403 | 113500 | 484985150 | 28800 | 28800 | 28800 | 28800 | 1 |
| 425 | 20250403 | 113400 | 484956350 | 28800 | 28800 | 28800 | 28800 | 3 |
| 426 | 20250403 | 113300 | 484869950 | 28750 | 28800 | 28800 | 28750 | 9 |
| 427 | 20250403 | 113200 | 484610900 | 28850 | 28750 | 28850 | 28750 | 7 |
| 428 | 20250403 | 113100 | 484409350 | 28750 | 28700 | 28850 | 28700 | 19 |
| 429 | 20250403 | 113000 | 483862850 | 28750 | 28800 | 28800 | 28750 | 21 |
| 430 | 20250403 | 112900 | 483258750 | 28800 | 28800 | 28850 | 28800 | 56 |
| 431 | 20250403 | 112800 | 481645800 | 28800 | 28800 | 28800 | 28800 | 3 |
| 432 | 20250403 | 112700 | 481559400 | 28750 | 28800 | 28800 | 28750 | 23 |
| 433 | 20250403 | 112600 | 480897300 | 28800 | 28700 | 28800 | 28700 | 78 |
| 434 | 20250403 | 112500 | 478658000 | 28750 | 28750 | 28750 | 28750 | 112 |
| 435 | 20250403 | 112400 | 475438000 | 28800 | 28800 | 28800 | 28750 | 54 |
| 436 | 20250403 | 112300 | 473885300 | 28800 | 28800 | 28800 | 28750 | 21 |
| 437 | 20250403 | 112200 | 473281000 | 28800 | 28800 | 28800 | 28800 | 1 |
| 438 | 20250403 | 112100 | 473252200 | 28750 | 28750 | 28800 | 28750 | 23 |
| 439 | 20250403 | 112000 | 472590800 | 28750 | 28750 | 28750 | 28750 | 6 |
| 440 | 20250403 | 111900 | 472418300 | 28750 | 28750 | 28750 | 28750 | 23 |
| 441 | 20250403 | 111800 | 471757050 | 28700 | 28800 | 28800 | 28700 | 85 |
| 442 | 20250403 | 111700 | 469313350 | 28800 | 28800 | 28800 | 28800 | 6 |
| 443 | 20250403 | 111600 | 469140550 | 28800 | 28800 | 28800 | 28800 | 4 |
| 444 | 20250403 | 111500 | 469025350 | 28800 | 28800 | 28800 | 28800 | 10 |
| 445 | 20250403 | 111400 | 468737350 | 28800 | 28700 | 28800 | 28700 | 40 |
| 446 | 20250403 | 111300 | 467589050 | 28700 | 28750 | 28800 | 28700 | 31 |
| 447 | 20250403 | 111200 | 466698900 | 28750 | 28750 | 28800 | 28750 | 27 |
| 448 | 20250403 | 111100 | 465922600 | 28750 | 28750 | 28750 | 28750 | 10 |
| 449 | 20250403 | 111000 | 465635100 | 28750 | 28750 | 28750 | 28750 | 9 |
| 450 | 20250403 | 110900 | 465376350 | 28750 | 28750 | 28800 | 28750 | 27 |
| 451 | 20250403 | 110800 | 464599950 | 28800 | 28800 | 28800 | 28800 | 3 |
| 452 | 20250403 | 110700 | 464513550 | 28800 | 28800 | 28800 | 28800 | 2 |
| 453 | 20250403 | 110600 | 464455950 | 28800 | 28800 | 28800 | 28800 | 3 |
| 454 | 20250403 | 110500 | 464369550 | 28800 | 28650 | 28800 | 28600 | 63 |
| 455 | 20250403 | 110400 | 462566400 | 28700 | 28750 | 28750 | 28700 | 162 |
| 456 | 20250403 | 110300 | 457910850 | 28750 | 28700 | 28750 | 28700 | 362 |
| 457 | 20250403 | 110200 | 447520900 | 28700 | 28700 | 28700 | 28700 | 34 |
| 458 | 20250403 | 110100 | 446545100 | 28700 | 28700 | 28700 | 28700 | 3 |
| 459 | 20250403 | 110000 | 446459000 | 28700 | 28650 | 28700 | 28650 | 364 |
| 460 | 20250403 | 105900 | 436030350 | 28650 | 28650 | 28650 | 28650 | 0 |
| 461 | 20250403 | 105800 | 436030350 | 28650 | 28650 | 28650 | 28650 | 11 |
| 462 | 20250403 | 105700 | 435715200 | 28650 | 28650 | 28650 | 28650 | 13 |
| 463 | 20250403 | 105600 | 435342750 | 28650 | 28600 | 28650 | 28600 | 9 |
| 464 | 20250403 | 105500 | 435084950 | 28600 | 28650 | 28650 | 28600 | 5 |
| 465 | 20250403 | 105400 | 434941750 | 28600 | 28600 | 28600 | 28600 | 15 |
| 466 | 20250403 | 105300 | 434512750 | 28600 | 28600 | 28600 | 28600 | 18 |
| 467 | 20250403 | 105200 | 433997950 | 28600 | 28600 | 28600 | 28600 | 5 |
| 468 | 20250403 | 105100 | 433854950 | 28600 | 28600 | 28650 | 28600 | 25 |
| 469 | 20250403 | 105000 | 433139850 | 28650 | 28600 | 28650 | 28600 | 21 |
| 470 | 20250403 | 104900 | 432539100 | 28600 | 28600 | 28600 | 28600 | 2 |
| 471 | 20250403 | 104800 | 432481900 | 28600 | 28600 | 28600 | 28600 | 3 |
| 472 | 20250403 | 104700 | 432396100 | 28550 | 28550 | 28550 | 28550 | 47 |
| 473 | 20250403 | 104600 | 431054250 | 28500 | 28500 | 28500 | 28500 | 200 |
| 474 | 20250403 | 104500 | 425354250 | 28550 | 28500 | 28550 | 28500 | 52 |
| 475 | 20250403 | 104400 | 423872100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 476 | 20250403 | 104300 | 423872100 | 28450 | 28450 | 28450 | 28450 | 36 |
| 477 | 20250403 | 104200 | 422847900 | 28450 | 28400 | 28450 | 28400 | 31 |
| 478 | 20250403 | 104100 | 421967350 | 28450 | 28450 | 28450 | 28450 | 11 |
| 479 | 20250403 | 104000 | 421654400 | 28450 | 28450 | 28450 | 28450 | 23 |
| 480 | 20250403 | 103900 | 421000050 | 28400 | 28450 | 28450 | 28400 | 6 |
| 481 | 20250403 | 103800 | 420829500 | 28450 | 28400 | 28450 | 28400 | 178 |
| 482 | 20250403 | 103700 | 415773800 | 28400 | 28450 | 28500 | 28400 | 26 |
| 483 | 20250403 | 103600 | 415034550 | 28450 | 28450 | 28450 | 28450 | 0 |
| 484 | 20250403 | 103500 | 415034550 | 28450 | 28450 | 28550 | 28400 | 238 |
| 485 | 20250403 | 103400 | 408274000 | 28500 | 28450 | 28500 | 28450 | 20 |
| 486 | 20250403 | 103300 | 407704200 | 28450 | 28650 | 28650 | 28450 | 112 |
| 487 | 20250403 | 103200 | 404514500 | 28550 | 28650 | 28650 | 28550 | 17 |
| 488 | 20250403 | 103100 | 404028850 | 28600 | 28550 | 28600 | 28550 | 30 |
| 489 | 20250403 | 103000 | 403172300 | 28650 | 28550 | 28650 | 28550 | 8 |
| 490 | 20250403 | 102900 | 402943600 | 28550 | 28650 | 28650 | 28550 | 20 |
| 491 | 20250403 | 102800 | 402372300 | 28600 | 28600 | 28600 | 28600 | 4 |
| 492 | 20250403 | 102700 | 402257900 | 28550 | 28600 | 28650 | 28500 | 182 |
| 493 | 20250403 | 102600 | 397067300 | 28650 | 28650 | 28650 | 28650 | 0 |
| 494 | 20250403 | 102500 | 397067300 | 28650 | 28650 | 28650 | 28600 | 61 |
| 495 | 20250403 | 102400 | 395321450 | 28650 | 28650 | 28650 | 28650 | 9 |
| 496 | 20250403 | 102300 | 395063600 | 28650 | 28650 | 28650 | 28650 | 13 |
| 497 | 20250403 | 102200 | 394691150 | 28650 | 28650 | 28650 | 28650 | 3 |
| 498 | 20250403 | 102100 | 394605200 | 28650 | 28650 | 28650 | 28600 | 19 |
| 499 | 20250403 | 102000 | 394061350 | 28650 | 28600 | 28650 | 28600 | 42 |
| 500 | 20250403 | 101900 | 392859550 | 28600 | 28600 | 28600 | 28600 | 1 |
| 501 | 20250403 | 101800 | 392830950 | 28600 | 28600 | 28600 | 28600 | 24 |
| 502 | 20250403 | 101700 | 392144550 | 28600 | 28600 | 28600 | 28600 | 4 |
| 503 | 20250403 | 101600 | 392030150 | 28600 | 28600 | 28600 | 28600 | 38 |
| 504 | 20250403 | 101500 | 390943350 | 28550 | 28600 | 28600 | 28550 | 22 |
| 505 | 20250403 | 101400 | 390314850 | 28600 | 28550 | 28600 | 28550 | 29 |
| 506 | 20250403 | 101300 | 389485950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 507 | 20250403 | 101200 | 389485950 | 28550 | 28550 | 28550 | 28550 | 30 |
| 508 | 20250403 | 101100 | 388629450 | 28500 | 28500 | 28550 | 28500 | 93 |
| 509 | 20250403 | 101000 | 385976850 | 28500 | 28550 | 28550 | 28500 | 50 |
| 510 | 20250403 | 100900 | 384551800 | 28500 | 28500 | 28550 | 28500 | 58 |
| 511 | 20250403 | 100800 | 382897850 | 28500 | 28500 | 28500 | 28500 | 2 |
| 512 | 20250403 | 100700 | 382840850 | 28500 | 28500 | 28500 | 28450 | 195 |
| 513 | 20250403 | 100600 | 377284850 | 28500 | 28500 | 28500 | 28500 | 19 |
| 514 | 20250403 | 100500 | 376743350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 515 | 20250403 | 100400 | 376743350 | 28500 | 28400 | 28500 | 28400 | 29 |
| 516 | 20250403 | 100300 | 375917350 | 28450 | 28450 | 28450 | 28450 | 4 |
| 517 | 20250403 | 100200 | 375803550 | 28400 | 28400 | 28400 | 28400 | 337 |
| 518 | 20250403 | 100100 | 366232750 | 28400 | 28400 | 28400 | 28400 | 22 |
| 519 | 20250403 | 100000 | 365607950 | 28450 | 28450 | 28450 | 28450 | 0 |
| 520 | 20250403 | 095900 | 365607950 | 28450 | 28450 | 28450 | 28450 | 3 |
| 521 | 20250403 | 095800 | 365522600 | 28350 | 28500 | 28500 | 28350 | 266 |
| 522 | 20250403 | 095700 | 357970050 | 28450 | 28450 | 28500 | 28450 | 161 |
| 523 | 20250403 | 095600 | 353388450 | 28500 | 28500 | 28500 | 28500 | 0 |
| 524 | 20250403 | 095500 | 353388450 | 28500 | 28500 | 28500 | 28500 | 1 |
| 525 | 20250403 | 095400 | 353359950 | 28500 | 28500 | 28500 | 28500 | 36 |
| 526 | 20250403 | 095300 | 352333950 | 28500 | 28500 | 28500 | 28500 | 34 |
| 527 | 20250403 | 095200 | 351364950 | 28500 | 28500 | 28500 | 28500 | 44 |
| 528 | 20250403 | 095100 | 350110950 | 28500 | 28500 | 28500 | 28500 | 139 |
| 529 | 20250403 | 095000 | 346149450 | 28500 | 28500 | 28500 | 28500 | 0 |
| 530 | 20250403 | 094900 | 346149450 | 28500 | 28500 | 28500 | 28500 | 0 |
| 531 | 20250403 | 094800 | 346149450 | 28500 | 28550 | 28550 | 28500 | 54 |
| 532 | 20250403 | 094700 | 344610250 | 28550 | 28650 | 28650 | 28550 | 180 |
| 533 | 20250403 | 094600 | 339459900 | 28650 | 28650 | 28650 | 28650 | 36 |
| 534 | 20250403 | 094500 | 338428500 | 28700 | 28650 | 28700 | 28650 | 135 |
| 535 | 20250403 | 094400 | 334560250 | 28650 | 28650 | 28700 | 28650 | 161 |
| 536 | 20250403 | 094300 | 329947050 | 28600 | 28600 | 28650 | 28600 | 56 |
| 537 | 20250403 | 094200 | 328344150 | 28600 | 28600 | 28600 | 28600 | 42 |
| 538 | 20250403 | 094100 | 327142950 | 28600 | 28500 | 28600 | 28450 | 137 |
| 539 | 20250403 | 094000 | 323242950 | 28650 | 28600 | 28650 | 28500 | 226 |
| 540 | 20250403 | 093900 | 316786850 | 28500 | 28550 | 28550 | 28400 | 250 |
| 541 | 20250403 | 093800 | 309658200 | 28450 | 28400 | 28550 | 28350 | 303 |
| 542 | 20250403 | 093700 | 301047250 | 28400 | 28400 | 28400 | 28350 | 70 |
| 543 | 20250403 | 093600 | 299061150 | 28400 | 28450 | 28450 | 28400 | 108 |
| 544 | 20250403 | 093500 | 295991050 | 28450 | 28450 | 28450 | 28450 | 527 |
| 545 | 20250403 | 093400 | 280997900 | 28450 | 28450 | 28450 | 28450 | 26 |
| 546 | 20250403 | 093300 | 280258200 | 28450 | 28450 | 28450 | 28400 | 519 |
| 547 | 20250403 | 093200 | 265505050 | 28450 | 28500 | 28500 | 28450 | 22 |
| 548 | 20250403 | 093100 | 264878350 | 28450 | 28500 | 28500 | 28450 | 126 |
| 549 | 20250403 | 093000 | 261288150 | 28450 | 28450 | 28450 | 28450 | 5 |
| 550 | 20250403 | 092900 | 261145900 | 28350 | 28450 | 28500 | 28350 | 52 |
| 551 | 20250403 | 092800 | 259669950 | 28450 | 28550 | 28550 | 28450 | 18 |
| 552 | 20250403 | 092700 | 259156250 | 28500 | 28450 | 28500 | 28400 | 345 |
| 553 | 20250403 | 092600 | 249328450 | 28300 | 28450 | 28450 | 28300 | 778 |
| 554 | 20250403 | 092500 | 227277800 | 28450 | 28450 | 28450 | 28450 | 104 |
| 555 | 20250403 | 092400 | 224319000 | 28400 | 28350 | 28450 | 28350 | 68 |
| 556 | 20250403 | 092300 | 222389900 | 28400 | 28450 | 28500 | 28400 | 283 |
| 557 | 20250403 | 092200 | 214347450 | 28450 | 28450 | 28450 | 28450 | 10 |
| 558 | 20250403 | 092100 | 214062950 | 28450 | 28450 | 28450 | 28400 | 309 |
| 559 | 20250403 | 092000 | 205277950 | 28400 | 28400 | 28400 | 28400 | 151 |
| 560 | 20250403 | 091900 | 200989550 | 28400 | 28400 | 28400 | 28400 | 7 |
| 561 | 20250403 | 091800 | 200790750 | 28450 | 28400 | 28450 | 28300 | 64 |
| 562 | 20250403 | 091700 | 198978000 | 28450 | 28450 | 28500 | 28350 | 69 |
| 563 | 20250403 | 091600 | 197014800 | 28400 | 28250 | 28400 | 28250 | 229 |
| 564 | 20250403 | 091500 | 190534800 | 28200 | 28250 | 28250 | 28200 | 513 |
| 565 | 20250403 | 091400 | 176053650 | 28300 | 28300 | 28300 | 28300 | 83 |
| 566 | 20250403 | 091300 | 173704750 | 28300 | 28200 | 28300 | 28200 | 40 |
| 567 | 20250403 | 091200 | 172573750 | 28250 | 28250 | 28250 | 28250 | 0 |
| 568 | 20250403 | 091100 | 172573750 | 28250 | 28250 | 28250 | 28250 | 104 |
| 569 | 20250403 | 091000 | 169635750 | 28100 | 28100 | 28100 | 28100 | 125 |
| 570 | 20250403 | 090900 | 166123250 | 28100 | 28100 | 28100 | 28100 | 153 |
| 571 | 20250403 | 090800 | 161823950 | 28100 | 28100 | 28150 | 28100 | 51 |
| 572 | 20250403 | 090700 | 160390600 | 28200 | 28200 | 28200 | 28200 | 109 |
| 573 | 20250403 | 090600 | 157316800 | 28050 | 28050 | 28100 | 28050 | 52 |
| 574 | 20250403 | 090500 | 155857600 | 28150 | 28100 | 28150 | 28000 | 434 |
| 575 | 20250403 | 090400 | 143663100 | 28100 | 28000 | 28100 | 27950 | 456 |
| 576 | 20250403 | 090300 | 130900300 | 28000 | 28000 | 28000 | 27850 | 1532 |
| 577 | 20250403 | 090200 | 88046450 | 27900 | 27850 | 27950 | 27850 | 238 |
| 578 | 20250403 | 090100 | 81410350 | 27900 | 28100 | 28100 | 27900 | 346 |
| 579 | 20250403 | 090000 | 71740150 | 28100 | 28100 | 28400 | 28000 | 2555 |