29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 182000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 1291 |
| 3 | 20250417 | 181900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20250417 | 181800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20250417 | 181700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20250417 | 181600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20250417 | 181500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20250417 | 181400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20250417 | 181300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20250417 | 181200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20250417 | 181100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20250417 | 181000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20250417 | 180900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20250417 | 180800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20250417 | 180700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20250417 | 180600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20250417 | 180500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20250417 | 180400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20250417 | 180300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20250417 | 180200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20250417 | 180100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20250417 | 180000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20250417 | 175900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20250417 | 175800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20250417 | 175700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20250417 | 175600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20250417 | 175500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20250417 | 175400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20250417 | 175300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20250417 | 175200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20250417 | 175100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20250417 | 175000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 1291 |
| 33 | 20250417 | 174900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20250417 | 174800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20250417 | 174700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20250417 | 174600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20250417 | 174500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20250417 | 174400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20250417 | 174300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20250417 | 174200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20250417 | 174100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20250417 | 174000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20250417 | 173900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20250417 | 173800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20250417 | 173700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20250417 | 173600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20250417 | 173500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20250417 | 173400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20250417 | 173300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20250417 | 173200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20250417 | 173100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20250417 | 173000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20250417 | 172900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20250417 | 172800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20250417 | 172700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20250417 | 172600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20250417 | 172500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20250417 | 172400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20250417 | 172300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20250417 | 172200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20250417 | 172100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20250417 | 172000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 1291 |
| 63 | 20250417 | 171900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20250417 | 171800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20250417 | 171700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20250417 | 171600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20250417 | 171500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20250417 | 171400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20250417 | 171300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20250417 | 171200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20250417 | 171100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20250417 | 171000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20250417 | 170900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20250417 | 170800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20250417 | 170700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20250417 | 170600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20250417 | 170500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20250417 | 170400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20250417 | 170300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20250417 | 170200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20250417 | 170100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20250417 | 170000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20250417 | 165900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20250417 | 165800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20250417 | 165700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20250417 | 165600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20250417 | 165500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20250417 | 165400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20250417 | 165300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20250417 | 165200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20250417 | 165100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20250417 | 165000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 1291 |
| 93 | 20250417 | 164900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20250417 | 164800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20250417 | 164700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20250417 | 164600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20250417 | 164500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20250417 | 164400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20250417 | 164300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20250417 | 164200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20250417 | 164100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20250417 | 164000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20250417 | 163900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20250417 | 163800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20250417 | 163700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20250417 | 163600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20250417 | 163500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20250417 | 163400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20250417 | 163300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20250417 | 163200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20250417 | 163100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20250417 | 163000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20250417 | 162900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20250417 | 162800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20250417 | 162700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20250417 | 162600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20250417 | 162500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20250417 | 162400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20250417 | 162300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20250417 | 162200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20250417 | 162100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20250417 | 162000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 1291 |
| 123 | 20250417 | 161900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20250417 | 161800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20250417 | 161700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20250417 | 161600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20250417 | 161500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20250417 | 161400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20250417 | 161300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20250417 | 161200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20250417 | 161100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20250417 | 161000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20250417 | 160900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20250417 | 160800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20250417 | 160700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20250417 | 160600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20250417 | 160500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20250417 | 160400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20250417 | 160300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20250417 | 160200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20250417 | 160100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20250417 | 160000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20250417 | 155900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20250417 | 155800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20250417 | 155700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20250417 | 155600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20250417 | 155500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20250417 | 155400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20250417 | 155300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20250417 | 155200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20250417 | 155100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20250417 | 155000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 1291 |
| 153 | 20250417 | 154900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20250417 | 154800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20250417 | 154700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20250417 | 154600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20250417 | 154500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20250417 | 154400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20250417 | 154300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20250417 | 154200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20250417 | 154100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20250417 | 154000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20250417 | 153900 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20250417 | 153800 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20250417 | 153700 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20250417 | 153600 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20250417 | 153500 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20250417 | 153400 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20250417 | 153300 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20250417 | 153200 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20250417 | 153100 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20250417 | 153000 | 1662701675 | 23800 | 23800 | 23800 | 23800 | 1291 |
| 173 | 20250417 | 152900 | 1631975875 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20250417 | 152800 | 1631975875 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20250417 | 152700 | 1631975875 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20250417 | 152600 | 1631975875 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20250417 | 152500 | 1631975875 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20250417 | 152400 | 1631975875 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20250417 | 152300 | 1631975875 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20250417 | 152200 | 1631975875 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20250417 | 152100 | 1631975875 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20250417 | 152000 | 1631975875 | 23700 | 23700 | 23700 | 23700 | 0 |
| 183 | 20250417 | 151900 | 1631975875 | 23700 | 23600 | 23700 | 23550 | 181 |
| 184 | 20250417 | 151800 | 1627702225 | 23600 | 23600 | 23600 | 23600 | 147 |
| 185 | 20250417 | 151700 | 1624233025 | 23550 | 23600 | 23600 | 23550 | 143 |
| 186 | 20250417 | 151600 | 1620858775 | 23650 | 23700 | 23700 | 23600 | 282 |
| 187 | 20250417 | 151500 | 1614189125 | 23750 | 23750 | 23750 | 23700 | 142 |
| 188 | 20250417 | 151400 | 1610819025 | 23700 | 23700 | 23750 | 23700 | 138 |
| 189 | 20250417 | 151300 | 1607541775 | 23700 | 23650 | 23700 | 23650 | 7 |
| 190 | 20250417 | 151200 | 1607376125 | 23650 | 23650 | 23650 | 23650 | 10 |
| 191 | 20250417 | 151100 | 1607139625 | 23650 | 23650 | 23650 | 23650 | 2 |
| 192 | 20250417 | 151000 | 1607092325 | 23650 | 23700 | 23700 | 23650 | 38 |
| 193 | 20250417 | 150900 | 1606193575 | 23700 | 23600 | 23700 | 23600 | 195 |
| 194 | 20250417 | 150800 | 1601588425 | 23550 | 23600 | 23600 | 23550 | 234 |
| 195 | 20250417 | 150700 | 1596069925 | 23600 | 23600 | 23600 | 23600 | 20 |
| 196 | 20250417 | 150600 | 1595597925 | 23600 | 23600 | 23600 | 23550 | 12 |
| 197 | 20250417 | 150500 | 1595315225 | 23600 | 23600 | 23600 | 23550 | 5 |
| 198 | 20250417 | 150400 | 1595197375 | 23600 | 23650 | 23650 | 23600 | 298 |
| 199 | 20250417 | 150300 | 1588164275 | 23650 | 23650 | 23650 | 23600 | 379 |
| 200 | 20250417 | 150200 | 1579202425 | 23700 | 23650 | 23700 | 23650 | 71 |
| 201 | 20250417 | 150100 | 1577520675 | 23700 | 23700 | 23700 | 23700 | 84 |
| 202 | 20250417 | 150000 | 1575529875 | 23700 | 23700 | 23700 | 23700 | 1 |
| 203 | 20250417 | 145900 | 1575506175 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20250417 | 145800 | 1575506175 | 23700 | 23700 | 23700 | 23700 | 25 |
| 205 | 20250417 | 145700 | 1574913675 | 23700 | 23700 | 23700 | 23700 | 10 |
| 206 | 20250417 | 145600 | 1574676675 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20250417 | 145500 | 1574676675 | 23650 | 23700 | 23700 | 23650 | 261 |
| 208 | 20250417 | 145400 | 1568498975 | 23700 | 23700 | 23700 | 23650 | 292 |
| 209 | 20250417 | 145300 | 1561592625 | 23700 | 23700 | 23700 | 23700 | 68 |
| 210 | 20250417 | 145200 | 1559981025 | 23700 | 23700 | 23700 | 23700 | 205 |
| 211 | 20250417 | 145100 | 1555122525 | 23750 | 23750 | 23750 | 23750 | 82 |
| 212 | 20250417 | 145000 | 1553175025 | 23700 | 23650 | 23700 | 23650 | 57 |
| 213 | 20250417 | 144900 | 1551824275 | 23650 | 23700 | 23700 | 23650 | 83 |
| 214 | 20250417 | 144800 | 1549857725 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20250417 | 144700 | 1549857725 | 23700 | 23700 | 23700 | 23700 | 142 |
| 216 | 20250417 | 144600 | 1546492325 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20250417 | 144500 | 1546492325 | 23700 | 23700 | 23750 | 23700 | 157 |
| 218 | 20250417 | 144400 | 1542771325 | 23700 | 23700 | 23700 | 23700 | 3 |
| 219 | 20250417 | 144300 | 1542700225 | 23700 | 23700 | 23700 | 23700 | 28 |
| 220 | 20250417 | 144200 | 1542036625 | 23700 | 23700 | 23700 | 23700 | 105 |
| 221 | 20250417 | 144100 | 1539548125 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20250417 | 144000 | 1539548125 | 23700 | 23700 | 23700 | 23700 | 1 |
| 223 | 20250417 | 143900 | 1539524425 | 23650 | 23650 | 23650 | 23650 | 2 |
| 224 | 20250417 | 143800 | 1539477125 | 23650 | 23700 | 23700 | 23650 | 11 |
| 225 | 20250417 | 143700 | 1539216475 | 23700 | 23650 | 23700 | 23650 | 3 |
| 226 | 20250417 | 143600 | 1539145475 | 23650 | 23700 | 23700 | 23650 | 1164 |
| 227 | 20250417 | 143500 | 1511594725 | 23750 | 23800 | 23800 | 23750 | 218 |
| 228 | 20250417 | 143400 | 1506413425 | 23775 | 23775 | 23775 | 23775 | 2 |
| 229 | 20250417 | 143300 | 1506365875 | 23750 | 23725 | 23750 | 23725 | 25 |
| 230 | 20250417 | 143200 | 1505772300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20250417 | 143100 | 1505772300 | 23750 | 23700 | 23750 | 23700 | 23 |
| 232 | 20250417 | 143000 | 1505226100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20250417 | 142900 | 1505226100 | 23750 | 23700 | 23750 | 23700 | 130 |
| 234 | 20250417 | 142800 | 1502144800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20250417 | 142700 | 1502144800 | 23700 | 23700 | 23700 | 23700 | 1 |
| 236 | 20250417 | 142600 | 1502121100 | 23700 | 23750 | 23750 | 23700 | 35 |
| 237 | 20250417 | 142500 | 1501291450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 238 | 20250417 | 142400 | 1501291450 | 23750 | 23750 | 23750 | 23750 | 158 |
| 239 | 20250417 | 142300 | 1497538950 | 23750 | 23750 | 23750 | 23750 | 0 |
| 240 | 20250417 | 142200 | 1497538950 | 23750 | 23750 | 23750 | 23750 | 169 |
| 241 | 20250417 | 142100 | 1493525200 | 23800 | 23750 | 23800 | 23750 | 158 |
| 242 | 20250417 | 142000 | 1489772650 | 23700 | 23700 | 23750 | 23700 | 265 |
| 243 | 20250417 | 141900 | 1483491550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20250417 | 141800 | 1483491550 | 23800 | 23800 | 23800 | 23800 | 1 |
| 245 | 20250417 | 141700 | 1483467750 | 23750 | 23825 | 23825 | 23650 | 2047 |
| 246 | 20250417 | 141600 | 1434914850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20250417 | 141500 | 1434914850 | 23850 | 23850 | 23850 | 23850 | 900 |
| 248 | 20250417 | 141400 | 1413449850 | 23850 | 23900 | 23900 | 23850 | 173 |
| 249 | 20250417 | 141300 | 1409323600 | 23900 | 23900 | 23900 | 23900 | 101 |
| 250 | 20250417 | 141200 | 1406909700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20250417 | 141100 | 1406909700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20250417 | 141000 | 1406909700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20250417 | 140900 | 1406909700 | 23900 | 23950 | 24000 | 23900 | 1527 |
| 254 | 20250417 | 140800 | 1370362100 | 24050 | 24050 | 24050 | 24050 | 56 |
| 255 | 20250417 | 140700 | 1369015300 | 24000 | 24000 | 24000 | 24000 | 42 |
| 256 | 20250417 | 140600 | 1368007300 | 24000 | 24000 | 24000 | 24000 | 46 |
| 257 | 20250417 | 140500 | 1366903300 | 24000 | 24000 | 24000 | 24000 | 166 |
| 258 | 20250417 | 140400 | 1362919300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 259 | 20250417 | 140300 | 1362919300 | 24000 | 24000 | 24000 | 24000 | 71 |
| 260 | 20250417 | 140200 | 1361215300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 261 | 20250417 | 140100 | 1361215300 | 24000 | 24000 | 24000 | 24000 | 67 |
| 262 | 20250417 | 140000 | 1359607300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 263 | 20250417 | 135900 | 1359607300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 264 | 20250417 | 135800 | 1359607300 | 24000 | 24000 | 24000 | 24000 | 52 |
| 265 | 20250417 | 135700 | 1358359300 | 24000 | 24000 | 24000 | 24000 | 229 |
| 266 | 20250417 | 135600 | 1352863300 | 24050 | 24050 | 24050 | 24050 | 64 |
| 267 | 20250417 | 135500 | 1351324100 | 24000 | 24000 | 24000 | 24000 | 1 |
| 268 | 20250417 | 135400 | 1351300100 | 24050 | 24050 | 24050 | 24050 | 71 |
| 269 | 20250417 | 135300 | 1349592550 | 24000 | 24000 | 24000 | 24000 | 11 |
| 270 | 20250417 | 135200 | 1349328550 | 24000 | 24000 | 24000 | 24000 | 70 |
| 271 | 20250417 | 135100 | 1347648550 | 24050 | 24000 | 24050 | 24000 | 57 |
| 272 | 20250417 | 135000 | 1346277750 | 24000 | 24000 | 24000 | 24000 | 260 |
| 273 | 20250417 | 134900 | 1340037750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 274 | 20250417 | 134800 | 1340037750 | 24050 | 24000 | 24050 | 24000 | 74 |
| 275 | 20250417 | 134700 | 1338258100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 276 | 20250417 | 134600 | 1338258100 | 24050 | 24050 | 24050 | 24050 | 72 |
| 277 | 20250417 | 134500 | 1336526500 | 24050 | 24050 | 24050 | 24050 | 56 |
| 278 | 20250417 | 134400 | 1335179700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 279 | 20250417 | 134300 | 1335179700 | 24050 | 24000 | 24050 | 24000 | 81 |
| 280 | 20250417 | 134200 | 1333232650 | 24050 | 24050 | 24050 | 24050 | 51 |
| 281 | 20250417 | 134100 | 1332006100 | 24000 | 24000 | 24000 | 24000 | 25 |
| 282 | 20250417 | 134000 | 1331406100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 283 | 20250417 | 133900 | 1331406100 | 24000 | 24000 | 24000 | 24000 | 205 |
| 284 | 20250417 | 133800 | 1326486100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 285 | 20250417 | 133700 | 1326486100 | 24000 | 24000 | 24000 | 24000 | 69 |
| 286 | 20250417 | 133600 | 1324830100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 287 | 20250417 | 133500 | 1324830100 | 24000 | 24000 | 24000 | 24000 | 67 |
| 288 | 20250417 | 133400 | 1323222100 | 24000 | 24000 | 24000 | 24000 | 6 |
| 289 | 20250417 | 133300 | 1323078100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 290 | 20250417 | 133200 | 1323078100 | 24000 | 24050 | 24050 | 24000 | 682 |
| 291 | 20250417 | 133100 | 1306708800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 292 | 20250417 | 133000 | 1306708800 | 24050 | 24000 | 24050 | 24000 | 116 |
| 293 | 20250417 | 132900 | 1303919100 | 24050 | 24050 | 24050 | 24050 | 10 |
| 294 | 20250417 | 132800 | 1303678600 | 24000 | 23950 | 24000 | 23950 | 703 |
| 295 | 20250417 | 132700 | 1286811550 | 24000 | 23950 | 24000 | 23950 | 1328 |
| 296 | 20250417 | 132600 | 1254953350 | 23950 | 23950 | 23950 | 23950 | 5 |
| 297 | 20250417 | 132500 | 1254833600 | 23950 | 24000 | 24000 | 23950 | 333 |
| 298 | 20250417 | 132400 | 1246856700 | 24000 | 24050 | 24050 | 24000 | 115 |
| 299 | 20250417 | 132300 | 1244093750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 300 | 20250417 | 132200 | 1244093750 | 24000 | 24000 | 24050 | 24000 | 136 |
| 301 | 20250417 | 132100 | 1240827250 | 24050 | 24050 | 24050 | 24050 | 633 |
| 302 | 20250417 | 132000 | 1225603600 | 24050 | 24000 | 24050 | 24000 | 494 |
| 303 | 20250417 | 131900 | 1213729200 | 24000 | 24000 | 24000 | 24000 | 51 |
| 304 | 20250417 | 131800 | 1212505200 | 24000 | 24000 | 24000 | 24000 | 153 |
| 305 | 20250417 | 131700 | 1208833200 | 24100 | 24050 | 24100 | 24050 | 74 |
| 306 | 20250417 | 131600 | 1207050350 | 24050 | 24100 | 24100 | 24050 | 458 |
| 307 | 20250417 | 131500 | 1196035300 | 24100 | 24050 | 24100 | 24050 | 66 |
| 308 | 20250417 | 131400 | 1194447950 | 24050 | 24000 | 24050 | 24000 | 117 |
| 309 | 20250417 | 131300 | 1191635250 | 24000 | 24000 | 24000 | 24000 | 54 |
| 310 | 20250417 | 131200 | 1190339250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 311 | 20250417 | 131100 | 1190339250 | 24000 | 24000 | 24000 | 24000 | 136 |
| 312 | 20250417 | 131000 | 1187075250 | 24000 | 24000 | 24000 | 24000 | 2 |
| 313 | 20250417 | 130900 | 1187027250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 314 | 20250417 | 130800 | 1187027250 | 24000 | 24000 | 24000 | 24000 | 0 |
| 315 | 20250417 | 130700 | 1187027250 | 24000 | 24000 | 24000 | 24000 | 2 |
| 316 | 20250417 | 130600 | 1186979250 | 24000 | 23950 | 24000 | 23950 | 151 |
| 317 | 20250417 | 130500 | 1183358700 | 23950 | 23900 | 23950 | 23900 | 397 |
| 318 | 20250417 | 130400 | 1173868900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 319 | 20250417 | 130300 | 1173868900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 320 | 20250417 | 130200 | 1173868900 | 23850 | 23850 | 23900 | 23850 | 133 |
| 321 | 20250417 | 130100 | 1170696800 | 23850 | 23900 | 23900 | 23850 | 208 |
| 322 | 20250417 | 130000 | 1165735600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 323 | 20250417 | 125900 | 1165735600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 324 | 20250417 | 125800 | 1165735600 | 23900 | 23850 | 23900 | 23850 | 112 |
| 325 | 20250417 | 125700 | 1163058850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 326 | 20250417 | 125600 | 1163058850 | 23850 | 23850 | 23850 | 23850 | 52 |
| 327 | 20250417 | 125500 | 1161818650 | 23950 | 23850 | 23950 | 23850 | 362 |
| 328 | 20250417 | 125400 | 1153181150 | 23800 | 23800 | 23800 | 23800 | 100 |
| 329 | 20250417 | 125300 | 1150801150 | 23850 | 23900 | 23900 | 23850 | 2 |
| 330 | 20250417 | 125200 | 1150753400 | 23850 | 23800 | 23850 | 23800 | 1220 |
| 331 | 20250417 | 125100 | 1121710950 | 23800 | 23800 | 23850 | 23800 | 563 |
| 332 | 20250417 | 125000 | 1108311150 | 23850 | 23900 | 23950 | 23850 | 1071 |
| 333 | 20250417 | 124900 | 1082740550 | 23950 | 23950 | 23950 | 23950 | 105 |
| 334 | 20250417 | 124800 | 1080225800 | 23950 | 23950 | 24000 | 23950 | 641 |
| 335 | 20250417 | 124700 | 1064873050 | 24000 | 24050 | 24050 | 24000 | 56 |
| 336 | 20250417 | 124600 | 1063526450 | 24050 | 24050 | 24050 | 24050 | 44 |
| 337 | 20250417 | 124500 | 1062468250 | 24050 | 24000 | 24050 | 23950 | 512 |
| 338 | 20250417 | 124400 | 1050188950 | 24000 | 24050 | 24050 | 24000 | 407 |
| 339 | 20250417 | 124300 | 1040401550 | 24100 | 24100 | 24100 | 24100 | 80 |
| 340 | 20250417 | 124200 | 1038473550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 341 | 20250417 | 124100 | 1038473550 | 24100 | 24100 | 24100 | 24100 | 461 |
| 342 | 20250417 | 124000 | 1027363450 | 24150 | 24100 | 24150 | 24100 | 626 |
| 343 | 20250417 | 123900 | 1012273350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 344 | 20250417 | 123800 | 1012273350 | 24100 | 24100 | 24100 | 24100 | 73 |
| 345 | 20250417 | 123700 | 1010514050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 346 | 20250417 | 123600 | 1010514050 | 24100 | 24100 | 24100 | 24100 | 143 |
| 347 | 20250417 | 123500 | 1007067750 | 24100 | 24050 | 24100 | 24050 | 240 |
| 348 | 20250417 | 123400 | 1001285250 | 24050 | 24050 | 24050 | 24050 | 50 |
| 349 | 20250417 | 123300 | 1000082750 | 24100 | 24100 | 24100 | 24100 | 81 |
| 350 | 20250417 | 123200 | 998130650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 351 | 20250417 | 123100 | 998130650 | 24100 | 24100 | 24100 | 24100 | 57 |
| 352 | 20250417 | 123000 | 996756950 | 24100 | 24100 | 24100 | 24100 | 46 |
| 353 | 20250417 | 122900 | 995648350 | 24100 | 24050 | 24100 | 24050 | 76 |
| 354 | 20250417 | 122800 | 993817300 | 24100 | 24100 | 24100 | 24100 | 63 |
| 355 | 20250417 | 122700 | 992299000 | 24050 | 24050 | 24050 | 24050 | 16 |
| 356 | 20250417 | 122600 | 991914200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 357 | 20250417 | 122500 | 991914200 | 24100 | 24100 | 24100 | 24100 | 77 |
| 358 | 20250417 | 122400 | 990058500 | 24050 | 24050 | 24050 | 24050 | 15 |
| 359 | 20250417 | 122300 | 989697750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 360 | 20250417 | 122200 | 989697750 | 24050 | 24050 | 24050 | 24050 | 76 |
| 361 | 20250417 | 122100 | 987869950 | 24050 | 24050 | 24050 | 24025 | 703 |
| 362 | 20250417 | 122000 | 970962925 | 24100 | 24100 | 24150 | 24100 | 247 |
| 363 | 20250417 | 121900 | 965009975 | 24100 | 24100 | 24100 | 24100 | 29 |
| 364 | 20250417 | 121800 | 964311075 | 24100 | 24100 | 24100 | 24100 | 79 |
| 365 | 20250417 | 121700 | 962407175 | 24100 | 24100 | 24100 | 24100 | 72 |
| 366 | 20250417 | 121600 | 960671975 | 24050 | 24050 | 24050 | 24050 | 43 |
| 367 | 20250417 | 121500 | 959637825 | 24100 | 24050 | 24100 | 24050 | 51 |
| 368 | 20250417 | 121400 | 958408775 | 24100 | 24050 | 24100 | 24050 | 107 |
| 369 | 20250417 | 121300 | 955835275 | 24050 | 24050 | 24050 | 24050 | 257 |
| 370 | 20250417 | 121200 | 949654425 | 24000 | 24000 | 24000 | 24000 | 0 |
| 371 | 20250417 | 121100 | 949654425 | 24000 | 24000 | 24000 | 24000 | 0 |
| 372 | 20250417 | 121000 | 949654425 | 24000 | 24000 | 24000 | 24000 | 125 |
| 373 | 20250417 | 120900 | 946654425 | 24000 | 24000 | 24000 | 24000 | 0 |
| 374 | 20250417 | 120800 | 946654425 | 24000 | 24000 | 24000 | 24000 | 50 |
| 375 | 20250417 | 120700 | 945454425 | 24000 | 24000 | 24000 | 24000 | 0 |
| 376 | 20250417 | 120600 | 945454425 | 24000 | 23900 | 24000 | 23900 | 385 |
| 377 | 20250417 | 120500 | 936229975 | 23900 | 23900 | 23900 | 23900 | 12 |
| 378 | 20250417 | 120400 | 935943175 | 23900 | 23925 | 23925 | 23900 | 200 |
| 379 | 20250417 | 120300 | 931162650 | 23950 | 23950 | 23950 | 23950 | 61 |
| 380 | 20250417 | 120200 | 929701700 | 23950 | 23950 | 23950 | 23950 | 0 |
| 381 | 20250417 | 120100 | 929701700 | 23950 | 23950 | 23950 | 23950 | 86 |
| 382 | 20250417 | 120000 | 927642000 | 23950 | 23950 | 23950 | 23950 | 2 |
| 383 | 20250417 | 115900 | 927594100 | 23950 | 23950 | 23950 | 23950 | 131 |
| 384 | 20250417 | 115800 | 924456650 | 23925 | 23925 | 23925 | 23925 | 0 |
| 385 | 20250417 | 115700 | 924456650 | 23925 | 23950 | 23950 | 23925 | 53 |
| 386 | 20250417 | 115600 | 923187325 | 23950 | 23950 | 23950 | 23950 | 14 |
| 387 | 20250417 | 115500 | 922852025 | 23950 | 23900 | 23950 | 23900 | 98 |
| 388 | 20250417 | 115400 | 920504975 | 23900 | 23950 | 23950 | 23900 | 102 |
| 389 | 20250417 | 115300 | 918064025 | 23950 | 23950 | 23950 | 23950 | 0 |
| 390 | 20250417 | 115200 | 918064025 | 23950 | 23950 | 23950 | 23950 | 0 |
| 391 | 20250417 | 115100 | 918064025 | 23950 | 23950 | 23950 | 23950 | 63 |
| 392 | 20250417 | 115000 | 916555175 | 23900 | 23950 | 23950 | 23900 | 73 |
| 393 | 20250417 | 114900 | 914807325 | 23900 | 23900 | 23950 | 23900 | 27 |
| 394 | 20250417 | 114800 | 914161975 | 23950 | 23950 | 23950 | 23950 | 44 |
| 395 | 20250417 | 114700 | 913108175 | 23900 | 23900 | 23900 | 23900 | 113 |
| 396 | 20250417 | 114600 | 910407475 | 23900 | 23900 | 23900 | 23900 | 81 |
| 397 | 20250417 | 114500 | 908471575 | 23900 | 23900 | 23900 | 23900 | 363 |
| 398 | 20250417 | 114400 | 899795875 | 23950 | 23950 | 23950 | 23950 | 62 |
| 399 | 20250417 | 114300 | 898310975 | 23950 | 23900 | 23950 | 23900 | 492 |
| 400 | 20250417 | 114200 | 886549175 | 23900 | 24000 | 24000 | 23900 | 1253 |
| 401 | 20250417 | 114100 | 856592025 | 23950 | 23950 | 23950 | 23950 | 163 |
| 402 | 20250417 | 114000 | 852688175 | 23950 | 23900 | 23950 | 23900 | 365 |
| 403 | 20250417 | 113900 | 843957125 | 23900 | 23900 | 23900 | 23900 | 185 |
| 404 | 20250417 | 113800 | 839535625 | 23900 | 23950 | 23950 | 23900 | 893 |
| 405 | 20250417 | 113700 | 818167725 | 24000 | 24000 | 24000 | 24000 | 0 |
| 406 | 20250417 | 113600 | 818167725 | 24000 | 24000 | 24000 | 24000 | 61 |
| 407 | 20250417 | 113500 | 816703725 | 23950 | 23950 | 23950 | 23950 | 43 |
| 408 | 20250417 | 113400 | 815673875 | 23950 | 24000 | 24000 | 23950 | 96 |
| 409 | 20250417 | 113300 | 813369925 | 24000 | 24000 | 24000 | 24000 | 381 |
| 410 | 20250417 | 113200 | 804225925 | 24050 | 24050 | 24050 | 24050 | 0 |
| 411 | 20250417 | 113100 | 804225925 | 24050 | 24050 | 24050 | 24050 | 73 |
| 412 | 20250417 | 113000 | 802470275 | 24050 | 24000 | 24050 | 24000 | 235 |
| 413 | 20250417 | 112900 | 796827375 | 23950 | 23950 | 23950 | 23950 | 141 |
| 414 | 20250417 | 112800 | 793450425 | 23950 | 23950 | 23950 | 23950 | 104 |
| 415 | 20250417 | 112700 | 790959625 | 23950 | 23950 | 23950 | 23950 | 0 |
| 416 | 20250417 | 112600 | 790959625 | 23950 | 23950 | 23950 | 23950 | 67 |
| 417 | 20250417 | 112500 | 789354975 | 23900 | 23900 | 23900 | 23900 | 6 |
| 418 | 20250417 | 112400 | 789211575 | 23950 | 23950 | 23950 | 23950 | 76 |
| 419 | 20250417 | 112300 | 787391375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 420 | 20250417 | 112200 | 787391375 | 23950 | 23900 | 23950 | 23900 | 79 |
| 421 | 20250417 | 112100 | 785499625 | 23850 | 23850 | 23850 | 23850 | 41 |
| 422 | 20250417 | 112000 | 784521775 | 23850 | 23900 | 23900 | 23850 | 69 |
| 423 | 20250417 | 111900 | 782874225 | 23875 | 23875 | 23875 | 23875 | 0 |
| 424 | 20250417 | 111800 | 782874225 | 23875 | 23850 | 23875 | 23850 | 10 |
| 425 | 20250417 | 111700 | 782635600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 426 | 20250417 | 111600 | 782635600 | 23900 | 23900 | 23900 | 23900 | 313 |
| 427 | 20250417 | 111500 | 775154900 | 23900 | 23900 | 23900 | 23900 | 300 |
| 428 | 20250417 | 111400 | 767984900 | 23950 | 23950 | 23950 | 23950 | 58 |
| 429 | 20250417 | 111300 | 766595800 | 23950 | 23950 | 23950 | 23950 | 82 |
| 430 | 20250417 | 111200 | 764631900 | 23900 | 23950 | 23950 | 23900 | 5 |
| 431 | 20250417 | 111100 | 764512300 | 24000 | 23950 | 24000 | 23950 | 64 |
| 432 | 20250417 | 111000 | 762976450 | 23950 | 23950 | 24000 | 23950 | 226 |
| 433 | 20250417 | 110900 | 757561050 | 23950 | 23950 | 23950 | 23950 | 58 |
| 434 | 20250417 | 110800 | 756171950 | 23950 | 23950 | 23950 | 23950 | 80 |
| 435 | 20250417 | 110700 | 754255950 | 23950 | 23950 | 23950 | 23950 | 15 |
| 436 | 20250417 | 110600 | 753896700 | 23900 | 23950 | 23950 | 23900 | 63 |
| 437 | 20250417 | 110500 | 752388350 | 23900 | 23900 | 23950 | 23900 | 42 |
| 438 | 20250417 | 110400 | 751384050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 439 | 20250417 | 110300 | 751384050 | 23900 | 23950 | 23950 | 23900 | 389 |
| 440 | 20250417 | 110200 | 742078250 | 23950 | 23950 | 23950 | 23950 | 67 |
| 441 | 20250417 | 110100 | 740473600 | 23900 | 23850 | 23900 | 23850 | 473 |
| 442 | 20250417 | 110000 | 729179300 | 23850 | 23850 | 23850 | 23850 | 46 |
| 443 | 20250417 | 105900 | 728082200 | 23850 | 23850 | 23850 | 23850 | 10 |
| 444 | 20250417 | 105800 | 727843700 | 23850 | 23850 | 23850 | 23850 | 341 |
| 445 | 20250417 | 105700 | 719710850 | 23850 | 23850 | 23850 | 23850 | 56 |
| 446 | 20250417 | 105600 | 718375250 | 23850 | 23850 | 23850 | 23850 | 102 |
| 447 | 20250417 | 105500 | 715942550 | 23850 | 23850 | 23850 | 23800 | 58 |
| 448 | 20250417 | 105400 | 714559500 | 23850 | 23850 | 23850 | 23850 | 176 |
| 449 | 20250417 | 105300 | 710361900 | 23850 | 23850 | 23850 | 23800 | 81 |
| 450 | 20250417 | 105200 | 708430400 | 23850 | 23800 | 23850 | 23750 | 1319 |
| 451 | 20250417 | 105100 | 677033450 | 23800 | 23800 | 23800 | 23800 | 58 |
| 452 | 20250417 | 105000 | 675653050 | 23750 | 23750 | 23750 | 23750 | 291 |
| 453 | 20250417 | 104900 | 668741800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 454 | 20250417 | 104800 | 668741800 | 23750 | 23750 | 23750 | 23750 | 75 |
| 455 | 20250417 | 104700 | 666960550 | 23750 | 23750 | 23750 | 23750 | 79 |
| 456 | 20250417 | 104600 | 665084300 | 23750 | 23750 | 23750 | 23750 | 70 |
| 457 | 20250417 | 104500 | 663421800 | 23700 | 23700 | 23700 | 23700 | 79 |
| 458 | 20250417 | 104400 | 661549500 | 23700 | 23700 | 23700 | 23700 | 50 |
| 459 | 20250417 | 104300 | 660364500 | 23700 | 23700 | 23700 | 23700 | 48 |
| 460 | 20250417 | 104200 | 659226900 | 23700 | 23650 | 23700 | 23650 | 84 |
| 461 | 20250417 | 104100 | 657236250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 462 | 20250417 | 104000 | 657236250 | 23700 | 23700 | 23700 | 23700 | 0 |
| 463 | 20250417 | 103900 | 657236250 | 23700 | 23700 | 23700 | 23650 | 101 |
| 464 | 20250417 | 103800 | 654842850 | 23600 | 23700 | 23700 | 23600 | 219 |
| 465 | 20250417 | 103700 | 649672550 | 23650 | 23650 | 23650 | 23650 | 0 |
| 466 | 20250417 | 103600 | 649672550 | 23650 | 23650 | 23650 | 23650 | 186 |
| 467 | 20250417 | 103500 | 645273650 | 23600 | 23600 | 23600 | 23600 | 0 |
| 468 | 20250417 | 103400 | 645273650 | 23600 | 23600 | 23600 | 23600 | 18 |
| 469 | 20250417 | 103300 | 644848850 | 23650 | 23700 | 23700 | 23650 | 388 |
| 470 | 20250417 | 103200 | 635669350 | 23650 | 23650 | 23650 | 23650 | 3 |
| 471 | 20250417 | 103100 | 635598400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 472 | 20250417 | 103000 | 635598400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 473 | 20250417 | 102900 | 635598400 | 23700 | 23700 | 23700 | 23700 | 29 |
| 474 | 20250417 | 102800 | 634911100 | 23700 | 23700 | 23700 | 23700 | 341 |
| 475 | 20250417 | 102700 | 626829400 | 23750 | 23700 | 23750 | 23700 | 310 |
| 476 | 20250417 | 102600 | 619481900 | 23700 | 23700 | 23700 | 23700 | 292 |
| 477 | 20250417 | 102500 | 612561500 | 23700 | 23650 | 23700 | 23650 | 75 |
| 478 | 20250417 | 102400 | 610785550 | 23700 | 23700 | 23700 | 23700 | 121 |
| 479 | 20250417 | 102300 | 607917850 | 23700 | 23700 | 23700 | 23700 | 68 |
| 480 | 20250417 | 102200 | 606306250 | 23650 | 23650 | 23650 | 23650 | 50 |
| 481 | 20250417 | 102100 | 605123750 | 23700 | 23700 | 23700 | 23700 | 62 |
| 482 | 20250417 | 102000 | 603654350 | 23700 | 23650 | 23700 | 23650 | 377 |
| 483 | 20250417 | 101900 | 594735450 | 23600 | 23650 | 23650 | 23600 | 449 |
| 484 | 20250417 | 101800 | 584135150 | 23650 | 23600 | 23650 | 23600 | 137 |
| 485 | 20250417 | 101700 | 580896150 | 23600 | 23650 | 23650 | 23600 | 399 |
| 486 | 20250417 | 101600 | 571476200 | 23650 | 23650 | 23650 | 23650 | 46 |
| 487 | 20250417 | 101500 | 570388300 | 23600 | 23600 | 23600 | 23600 | 172 |
| 488 | 20250417 | 101400 | 566329100 | 23600 | 23600 | 23600 | 23600 | 77 |
| 489 | 20250417 | 101300 | 564511900 | 23600 | 23600 | 23600 | 23600 | 64 |
| 490 | 20250417 | 101200 | 563001500 | 23600 | 23600 | 23600 | 23600 | 61 |
| 491 | 20250417 | 101100 | 561561900 | 23550 | 23600 | 23600 | 23550 | 158 |
| 492 | 20250417 | 101000 | 557833150 | 23550 | 23550 | 23550 | 23550 | 100 |
| 493 | 20250417 | 100900 | 555478150 | 23650 | 23550 | 23650 | 23550 | 960 |
| 494 | 20250417 | 100800 | 532827800 | 23550 | 23550 | 23550 | 23550 | 332 |
| 495 | 20250417 | 100700 | 525009200 | 23600 | 23600 | 23650 | 23600 | 447 |
| 496 | 20250417 | 100600 | 514456150 | 23600 | 23550 | 23600 | 23550 | 118 |
| 497 | 20250417 | 100500 | 511671550 | 23550 | 23550 | 23550 | 23550 | 101 |
| 498 | 20250417 | 100400 | 509293000 | 23550 | 23550 | 23550 | 23550 | 335 |
| 499 | 20250417 | 100300 | 501403750 | 23550 | 23550 | 23550 | 23550 | 679 |
| 500 | 20250417 | 100200 | 485413300 | 23550 | 23600 | 23650 | 23550 | 210 |
| 501 | 20250417 | 100100 | 480456850 | 23600 | 23600 | 23600 | 23600 | 69 |
| 502 | 20250417 | 100000 | 478828450 | 23600 | 23600 | 23600 | 23600 | 86 |
| 503 | 20250417 | 095900 | 476798850 | 23650 | 23650 | 23650 | 23650 | 69 |
| 504 | 20250417 | 095800 | 475167000 | 23650 | 23600 | 23650 | 23550 | 112 |
| 505 | 20250417 | 095700 | 472521400 | 23600 | 23600 | 23600 | 23600 | 50 |
| 506 | 20250417 | 095600 | 471341400 | 23600 | 23600 | 23600 | 23600 | 62 |
| 507 | 20250417 | 095500 | 469878200 | 23600 | 23600 | 23600 | 23600 | 70 |
| 508 | 20250417 | 095400 | 468226200 | 23600 | 23550 | 23600 | 23550 | 70 |
| 509 | 20250417 | 095300 | 466574400 | 23600 | 23500 | 23600 | 23500 | 290 |
| 510 | 20250417 | 095200 | 459754450 | 23500 | 23500 | 23500 | 23500 | 10 |
| 511 | 20250417 | 095100 | 459519450 | 23450 | 23500 | 23500 | 23450 | 212 |
| 512 | 20250417 | 095000 | 454545500 | 23500 | 23500 | 23500 | 23450 | 54 |
| 513 | 20250417 | 094900 | 453277800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 514 | 20250417 | 094800 | 453277800 | 23500 | 23500 | 23500 | 23500 | 11 |
| 515 | 20250417 | 094700 | 453019300 | 23450 | 23450 | 23450 | 23450 | 78 |
| 516 | 20250417 | 094600 | 451190200 | 23500 | 23600 | 23600 | 23500 | 708 |
| 517 | 20250417 | 094500 | 434533050 | 23550 | 23550 | 23550 | 23550 | 257 |
| 518 | 20250417 | 094400 | 428480700 | 23550 | 23550 | 23550 | 23550 | 80 |
| 519 | 20250417 | 094300 | 426596700 | 23500 | 23600 | 23600 | 23500 | 417 |
| 520 | 20250417 | 094200 | 416771100 | 23550 | 23550 | 23550 | 23550 | 118 |
| 521 | 20250417 | 094100 | 413992200 | 23550 | 23550 | 23550 | 23550 | 58 |
| 522 | 20250417 | 094000 | 412626300 | 23550 | 23550 | 23550 | 23550 | 140 |
| 523 | 20250417 | 093900 | 409329300 | 23550 | 23550 | 23550 | 23550 | 92 |
| 524 | 20250417 | 093800 | 407162700 | 23500 | 23550 | 23550 | 23500 | 179 |
| 525 | 20250417 | 093700 | 402949750 | 23550 | 23550 | 23550 | 23550 | 139 |
| 526 | 20250417 | 093600 | 399676300 | 23550 | 23550 | 23550 | 23550 | 139 |
| 527 | 20250417 | 093500 | 396402850 | 23550 | 23550 | 23550 | 23550 | 83 |
| 528 | 20250417 | 093400 | 394448200 | 23550 | 23500 | 23550 | 23450 | 207 |
| 529 | 20250417 | 093300 | 389581900 | 23500 | 23500 | 23500 | 23500 | 327 |
| 530 | 20250417 | 093200 | 381897400 | 23500 | 23450 | 23500 | 23450 | 98 |
| 531 | 20250417 | 093100 | 379596250 | 23450 | 23450 | 23450 | 23450 | 98 |
| 532 | 20250417 | 093000 | 377298150 | 23450 | 23500 | 23500 | 23450 | 219 |
| 533 | 20250417 | 092900 | 372159050 | 23500 | 23500 | 23500 | 23500 | 156 |
| 534 | 20250417 | 092800 | 368493050 | 23450 | 23450 | 23500 | 23450 | 60 |
| 535 | 20250417 | 092700 | 367083600 | 23500 | 23500 | 23500 | 23500 | 104 |
| 536 | 20250417 | 092600 | 364639600 | 23450 | 23500 | 23500 | 23450 | 159 |
| 537 | 20250417 | 092500 | 360910700 | 23450 | 23450 | 23450 | 23450 | 9 |
| 538 | 20250417 | 092400 | 360699650 | 23450 | 23450 | 23450 | 23450 | 248 |
| 539 | 20250417 | 092300 | 354884050 | 23450 | 23450 | 23450 | 23450 | 398 |
| 540 | 20250417 | 092200 | 345550950 | 23500 | 23500 | 23500 | 23500 | 308 |
| 541 | 20250417 | 092100 | 338312950 | 23500 | 23500 | 23500 | 23500 | 218 |
| 542 | 20250417 | 092000 | 333189950 | 23450 | 23450 | 23450 | 23400 | 165 |
| 543 | 20250417 | 091900 | 329322200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 544 | 20250417 | 091800 | 329322200 | 23450 | 23400 | 23500 | 23400 | 656 |
| 545 | 20250417 | 091700 | 313946450 | 23400 | 23400 | 23400 | 23400 | 149 |
| 546 | 20250417 | 091600 | 310459850 | 23450 | 23450 | 23450 | 23400 | 261 |
| 547 | 20250417 | 091500 | 304344350 | 23450 | 23450 | 23450 | 23450 | 45 |
| 548 | 20250417 | 091400 | 303289100 | 23450 | 23450 | 23450 | 23450 | 12 |
| 549 | 20250417 | 091300 | 303007700 | 23400 | 23350 | 23400 | 23350 | 460 |
| 550 | 20250417 | 091200 | 292250700 | 23350 | 23300 | 23350 | 23300 | 314 |
| 551 | 20250417 | 091100 | 284919600 | 23250 | 23250 | 23250 | 23150 | 542 |
| 552 | 20250417 | 091000 | 272348300 | 23200 | 23250 | 23250 | 23200 | 918 |
| 553 | 20250417 | 090900 | 251047800 | 23250 | 23350 | 23350 | 23250 | 751 |
| 554 | 20250417 | 090800 | 233564950 | 23350 | 23350 | 23350 | 23300 | 137 |
| 555 | 20250417 | 090700 | 230367500 | 23350 | 23300 | 23350 | 23250 | 608 |
| 556 | 20250417 | 090600 | 216200550 | 23250 | 23300 | 23300 | 23250 | 889 |
| 557 | 20250417 | 090500 | 195507200 | 23300 | 23350 | 23350 | 23300 | 79 |
| 558 | 20250417 | 090400 | 193663050 | 23350 | 23450 | 23500 | 23350 | 1651 |
| 559 | 20250417 | 090300 | 154993650 | 23500 | 23350 | 23500 | 23350 | 1139 |
| 560 | 20250417 | 090200 | 128308400 | 23350 | 23350 | 23350 | 23250 | 1151 |
| 561 | 20250417 | 090100 | 101505300 | 23350 | 23600 | 23600 | 23250 | 1725 |
| 562 | 20250417 | 090000 | 61188450 | 23550 | 23400 | 23800 | 23400 | 2605 |