31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 184700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 7505 |
| 3 | 20250403 | 184600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20250403 | 184500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20250403 | 184400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20250403 | 184300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20250403 | 184200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20250403 | 184100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20250403 | 184000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20250403 | 183900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20250403 | 183800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20250403 | 183700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20250403 | 183600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20250403 | 183500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20250403 | 183400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20250403 | 183300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20250403 | 183200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20250403 | 183100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20250403 | 183000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20250403 | 182900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20250403 | 182800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20250403 | 182700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20250403 | 182600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20250403 | 182500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20250403 | 182400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20250403 | 182300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20250403 | 182200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20250403 | 182100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20250403 | 182000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20250403 | 181900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20250403 | 181800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20250403 | 181700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 7505 |
| 33 | 20250403 | 181600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20250403 | 181500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20250403 | 181400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20250403 | 181300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20250403 | 181200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20250403 | 181100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20250403 | 181000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20250403 | 180900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20250403 | 180800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20250403 | 180700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20250403 | 180600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20250403 | 180500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20250403 | 180400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20250403 | 180300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20250403 | 180200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20250403 | 180100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20250403 | 180000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20250403 | 175900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20250403 | 175800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20250403 | 175700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20250403 | 175600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20250403 | 175500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20250403 | 175400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20250403 | 175300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20250403 | 175200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20250403 | 175100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20250403 | 175000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20250403 | 174900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20250403 | 174800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20250403 | 174700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 7505 |
| 63 | 20250403 | 174600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20250403 | 174500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20250403 | 174400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20250403 | 174300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20250403 | 174200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20250403 | 174100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20250403 | 174000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20250403 | 173900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20250403 | 173800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20250403 | 173700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20250403 | 173600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20250403 | 173500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20250403 | 173400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20250403 | 173300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20250403 | 173200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20250403 | 173100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20250403 | 173000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20250403 | 172900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20250403 | 172800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20250403 | 172700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20250403 | 172600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20250403 | 172500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20250403 | 172400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20250403 | 172300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20250403 | 172200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20250403 | 172100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20250403 | 172000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20250403 | 171900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20250403 | 171800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20250403 | 171700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 7505 |
| 93 | 20250403 | 171600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20250403 | 171500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20250403 | 171400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20250403 | 171300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20250403 | 171200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20250403 | 171100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20250403 | 171000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20250403 | 170900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20250403 | 170800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20250403 | 170700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20250403 | 170600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20250403 | 170500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20250403 | 170400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20250403 | 170300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20250403 | 170200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20250403 | 170100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20250403 | 170000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20250403 | 165900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20250403 | 165800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20250403 | 165700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20250403 | 165600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20250403 | 165500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20250403 | 165400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20250403 | 165300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20250403 | 165200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20250403 | 165100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20250403 | 165000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20250403 | 164900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20250403 | 164800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20250403 | 164700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 7505 |
| 123 | 20250403 | 164600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20250403 | 164500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20250403 | 164400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20250403 | 164300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20250403 | 164200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20250403 | 164100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20250403 | 164000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20250403 | 163900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20250403 | 163800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20250403 | 163700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20250403 | 163600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20250403 | 163500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20250403 | 163400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20250403 | 163300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20250403 | 163200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20250403 | 163100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20250403 | 163000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20250403 | 162900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20250403 | 162800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20250403 | 162700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20250403 | 162600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20250403 | 162500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20250403 | 162400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20250403 | 162300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20250403 | 162200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20250403 | 162100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20250403 | 162000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20250403 | 161900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20250403 | 161800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20250403 | 161700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 7505 |
| 153 | 20250403 | 161600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20250403 | 161500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20250403 | 161400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20250403 | 161300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20250403 | 161200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20250403 | 161100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20250403 | 161000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20250403 | 160900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20250403 | 160800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20250403 | 160700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20250403 | 160600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20250403 | 160500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20250403 | 160400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20250403 | 160300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20250403 | 160200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20250403 | 160100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20250403 | 160000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20250403 | 155900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20250403 | 155800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20250403 | 155700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20250403 | 155600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20250403 | 155500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20250403 | 155400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20250403 | 155300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20250403 | 155200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20250403 | 155100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20250403 | 155000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20250403 | 154900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20250403 | 154800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20250403 | 154700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 7505 |
| 183 | 20250403 | 154600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20250403 | 154500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20250403 | 154400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20250403 | 154300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20250403 | 154200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20250403 | 154100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20250403 | 154000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20250403 | 153900 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20250403 | 153800 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20250403 | 153700 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20250403 | 153600 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20250403 | 153500 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20250403 | 153400 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20250403 | 153300 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20250403 | 153200 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20250403 | 153100 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20250403 | 153000 | 3427603550 | 22650 | 22650 | 22650 | 22650 | 7505 |
| 200 | 20250403 | 152900 | 3257615300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20250403 | 152800 | 3257615300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20250403 | 152700 | 3257615300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20250403 | 152600 | 3257615300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20250403 | 152500 | 3257615300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20250403 | 152400 | 3257615300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20250403 | 152300 | 3257615300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20250403 | 152200 | 3257615300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20250403 | 152100 | 3257615300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20250403 | 152000 | 3257615300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20250403 | 151900 | 3257615300 | 22650 | 22650 | 22700 | 22650 | 524 |
| 211 | 20250403 | 151800 | 3245745800 | 22650 | 22600 | 22650 | 22550 | 690 |
| 212 | 20250403 | 151700 | 3230128400 | 22600 | 22600 | 22600 | 22550 | 364 |
| 213 | 20250403 | 151600 | 3221902950 | 22600 | 22550 | 22600 | 22500 | 2554 |
| 214 | 20250403 | 151500 | 3164301950 | 22600 | 22600 | 22600 | 22600 | 2145 |
| 215 | 20250403 | 151400 | 3115824950 | 22600 | 22600 | 22650 | 22600 | 318 |
| 216 | 20250403 | 151300 | 3108638050 | 22600 | 22650 | 22650 | 22600 | 145 |
| 217 | 20250403 | 151200 | 3105361000 | 22600 | 22600 | 22650 | 22600 | 459 |
| 218 | 20250403 | 151100 | 3094987350 | 22600 | 22600 | 22600 | 22600 | 387 |
| 219 | 20250403 | 151000 | 3086241150 | 22600 | 22600 | 22600 | 22600 | 410 |
| 220 | 20250403 | 150900 | 3076975150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20250403 | 150800 | 3076975150 | 22600 | 22600 | 22600 | 22600 | 277 |
| 222 | 20250403 | 150700 | 3070714950 | 22600 | 22600 | 22600 | 22600 | 1 |
| 223 | 20250403 | 150600 | 3070692350 | 22600 | 22600 | 22650 | 22600 | 190 |
| 224 | 20250403 | 150500 | 3066396850 | 22600 | 22600 | 22650 | 22600 | 1025 |
| 225 | 20250403 | 150400 | 3043204650 | 22600 | 22600 | 22600 | 22600 | 175 |
| 226 | 20250403 | 150300 | 3039249650 | 22600 | 22550 | 22600 | 22550 | 117 |
| 227 | 20250403 | 150200 | 3036609850 | 22600 | 22550 | 22600 | 22550 | 2999 |
| 228 | 20250403 | 150100 | 2968921050 | 22600 | 22550 | 22600 | 22550 | 56 |
| 229 | 20250403 | 150000 | 2967657950 | 22600 | 22550 | 22600 | 22550 | 251 |
| 230 | 20250403 | 145900 | 2961997850 | 22550 | 22600 | 22600 | 22550 | 771 |
| 231 | 20250403 | 145800 | 2944583600 | 22600 | 22600 | 22600 | 22550 | 914 |
| 232 | 20250403 | 145700 | 2923952300 | 22600 | 22600 | 22650 | 22600 | 875 |
| 233 | 20250403 | 145600 | 2904177250 | 22650 | 22650 | 22650 | 22600 | 2356 |
| 234 | 20250403 | 145500 | 2850926650 | 22650 | 22600 | 22650 | 22600 | 165 |
| 235 | 20250403 | 145400 | 2847193650 | 22650 | 22600 | 22650 | 22600 | 585 |
| 236 | 20250403 | 145300 | 2833962650 | 22650 | 22600 | 22650 | 22600 | 295 |
| 237 | 20250403 | 145200 | 2827293150 | 22650 | 22650 | 22650 | 22600 | 639 |
| 238 | 20250403 | 145100 | 2812846700 | 22650 | 22600 | 22650 | 22600 | 302 |
| 239 | 20250403 | 145000 | 2806019000 | 22600 | 22650 | 22650 | 22600 | 514 |
| 240 | 20250403 | 144900 | 2794392900 | 22600 | 22700 | 22700 | 22600 | 1544 |
| 241 | 20250403 | 144800 | 2759427550 | 22650 | 22650 | 22700 | 22650 | 122 |
| 242 | 20250403 | 144700 | 2756664150 | 22650 | 22650 | 22650 | 22650 | 268 |
| 243 | 20250403 | 144600 | 2750593950 | 22650 | 22650 | 22700 | 22650 | 367 |
| 244 | 20250403 | 144500 | 2742281300 | 22650 | 22650 | 22650 | 22650 | 146 |
| 245 | 20250403 | 144400 | 2738974400 | 22700 | 22650 | 22700 | 22650 | 79 |
| 246 | 20250403 | 144300 | 2737185000 | 22700 | 22650 | 22700 | 22650 | 1038 |
| 247 | 20250403 | 144200 | 2713669000 | 22650 | 22650 | 22650 | 22650 | 2779 |
| 248 | 20250403 | 144100 | 2650724650 | 22650 | 22700 | 22700 | 22650 | 153 |
| 249 | 20250403 | 144000 | 2647258625 | 22650 | 22650 | 22700 | 22650 | 478 |
| 250 | 20250403 | 143900 | 2636431025 | 22650 | 22700 | 22700 | 22650 | 607 |
| 251 | 20250403 | 143800 | 2622670475 | 22700 | 22700 | 22700 | 22700 | 428 |
| 252 | 20250403 | 143700 | 2612954875 | 22700 | 22700 | 22700 | 22650 | 198 |
| 253 | 20250403 | 143600 | 2608463625 | 22700 | 22700 | 22750 | 22700 | 2064 |
| 254 | 20250403 | 143500 | 2561610775 | 22700 | 22750 | 22750 | 22700 | 429 |
| 255 | 20250403 | 143400 | 2551872375 | 22700 | 22750 | 22750 | 22700 | 1370 |
| 256 | 20250403 | 143300 | 2520772525 | 22700 | 22700 | 22750 | 22700 | 210 |
| 257 | 20250403 | 143200 | 2516005475 | 22700 | 22750 | 22750 | 22700 | 258 |
| 258 | 20250403 | 143100 | 2510148325 | 22700 | 22750 | 22750 | 22700 | 309 |
| 259 | 20250403 | 143000 | 2503122275 | 22750 | 22750 | 22750 | 22700 | 210 |
| 260 | 20250403 | 142900 | 2498352275 | 22700 | 22750 | 22750 | 22700 | 259 |
| 261 | 20250403 | 142800 | 2492470525 | 22700 | 22700 | 22750 | 22700 | 153 |
| 262 | 20250403 | 142700 | 2488995275 | 22750 | 22700 | 22750 | 22700 | 275 |
| 263 | 20250403 | 142600 | 2482752675 | 22750 | 22750 | 22750 | 22700 | 583 |
| 264 | 20250403 | 142500 | 2469491825 | 22700 | 22700 | 22700 | 22700 | 270 |
| 265 | 20250403 | 142400 | 2463362825 | 22700 | 22700 | 22700 | 22700 | 60 |
| 266 | 20250403 | 142300 | 2462000825 | 22750 | 22750 | 22750 | 22700 | 178 |
| 267 | 20250403 | 142200 | 2457953675 | 22750 | 22700 | 22750 | 22700 | 331 |
| 268 | 20250403 | 142100 | 2450428525 | 22700 | 22750 | 22800 | 22700 | 288 |
| 269 | 20250403 | 142000 | 2443882825 | 22725 | 22750 | 22750 | 22700 | 186 |
| 270 | 20250403 | 141900 | 2439658550 | 22750 | 22750 | 22750 | 22750 | 427 |
| 271 | 20250403 | 141800 | 2429944300 | 22750 | 22700 | 22750 | 22700 | 31 |
| 272 | 20250403 | 141700 | 2429240300 | 22750 | 22750 | 22750 | 22700 | 115 |
| 273 | 20250403 | 141600 | 2426629050 | 22700 | 22750 | 22750 | 22700 | 2286 |
| 274 | 20250403 | 141500 | 2374732550 | 22750 | 22750 | 22750 | 22700 | 1661 |
| 275 | 20250403 | 141400 | 2336975800 | 22750 | 22750 | 22750 | 22700 | 138 |
| 276 | 20250403 | 141300 | 2333836350 | 22750 | 22750 | 22750 | 22750 | 1506 |
| 277 | 20250403 | 141200 | 2299574850 | 22750 | 22750 | 22750 | 22750 | 2025 |
| 278 | 20250403 | 141100 | 2253506100 | 22750 | 22800 | 22800 | 22750 | 1200 |
| 279 | 20250403 | 141000 | 2226153100 | 22800 | 22800 | 22800 | 22800 | 655 |
| 280 | 20250403 | 140900 | 2211219100 | 22750 | 22800 | 22800 | 22750 | 186 |
| 281 | 20250403 | 140800 | 2206983450 | 22750 | 22750 | 22800 | 22750 | 149 |
| 282 | 20250403 | 140700 | 2203592400 | 22750 | 22750 | 22800 | 22750 | 171 |
| 283 | 20250403 | 140600 | 2199701750 | 22800 | 22800 | 22800 | 22750 | 140 |
| 284 | 20250403 | 140500 | 2196511900 | 22800 | 22750 | 22800 | 22750 | 382 |
| 285 | 20250403 | 140400 | 2187808100 | 22750 | 22750 | 22750 | 22750 | 317 |
| 286 | 20250403 | 140300 | 2180596350 | 22750 | 22800 | 22800 | 22750 | 58 |
| 287 | 20250403 | 140200 | 2179276450 | 22800 | 22750 | 22800 | 22750 | 260 |
| 288 | 20250403 | 140100 | 2173353450 | 22800 | 22800 | 22800 | 22750 | 325 |
| 289 | 20250403 | 140000 | 2165953450 | 22800 | 22800 | 22800 | 22750 | 248 |
| 290 | 20250403 | 135900 | 2160303600 | 22800 | 22800 | 22800 | 22800 | 208 |
| 291 | 20250403 | 135800 | 2155561200 | 22800 | 22850 | 22850 | 22800 | 1081 |
| 292 | 20250403 | 135700 | 2130909400 | 22800 | 22800 | 22800 | 22800 | 361 |
| 293 | 20250403 | 135600 | 2122678600 | 22800 | 22850 | 22850 | 22800 | 1801 |
| 294 | 20250403 | 135500 | 2081608500 | 22850 | 22850 | 22850 | 22850 | 349 |
| 295 | 20250403 | 135400 | 2073633850 | 22875 | 22850 | 22875 | 22850 | 281 |
| 296 | 20250403 | 135300 | 2067206775 | 22800 | 22875 | 22875 | 22800 | 490 |
| 297 | 20250403 | 135200 | 2056010300 | 22875 | 22900 | 22900 | 22875 | 252 |
| 298 | 20250403 | 135100 | 2050245775 | 22875 | 22875 | 22875 | 22875 | 130 |
| 299 | 20250403 | 135000 | 2047272025 | 22875 | 22850 | 22875 | 22850 | 160 |
| 300 | 20250403 | 134900 | 2043612275 | 22850 | 22850 | 22850 | 22800 | 170 |
| 301 | 20250403 | 134800 | 2039728275 | 22850 | 22850 | 22850 | 22850 | 0 |
| 302 | 20250403 | 134700 | 2039728275 | 22850 | 22850 | 22850 | 22850 | 1 |
| 303 | 20250403 | 134600 | 2039705425 | 22850 | 22850 | 22850 | 22850 | 19 |
| 304 | 20250403 | 134500 | 2039271275 | 22850 | 22850 | 22850 | 22850 | 137 |
| 305 | 20250403 | 134400 | 2036140825 | 22900 | 22900 | 22900 | 22850 | 102 |
| 306 | 20250403 | 134300 | 2033810025 | 22900 | 22900 | 22900 | 22900 | 6 |
| 307 | 20250403 | 134200 | 2033672625 | 22900 | 22900 | 22900 | 22900 | 25 |
| 308 | 20250403 | 134100 | 2033100125 | 22900 | 22850 | 22900 | 22850 | 209 |
| 309 | 20250403 | 134000 | 2028316275 | 22850 | 22850 | 22850 | 22850 | 222 |
| 310 | 20250403 | 133900 | 2023243575 | 22875 | 22850 | 22875 | 22850 | 31 |
| 311 | 20250403 | 133800 | 2022535025 | 22850 | 22850 | 22850 | 22850 | 112 |
| 312 | 20250403 | 133700 | 2019975825 | 22825 | 22900 | 22900 | 22825 | 286 |
| 313 | 20250403 | 133600 | 2013438275 | 22900 | 22900 | 22900 | 22900 | 1 |
| 314 | 20250403 | 133500 | 2013415375 | 22850 | 22850 | 22850 | 22850 | 4 |
| 315 | 20250403 | 133400 | 2013323975 | 22900 | 22900 | 22900 | 22900 | 2 |
| 316 | 20250403 | 133300 | 2013278175 | 22900 | 22950 | 22950 | 22900 | 163 |
| 317 | 20250403 | 133200 | 2009542975 | 22900 | 22900 | 22900 | 22900 | 60 |
| 318 | 20250403 | 133100 | 2008168975 | 22900 | 22900 | 22900 | 22900 | 182 |
| 319 | 20250403 | 133000 | 2004001175 | 22850 | 22850 | 22850 | 22850 | 15 |
| 320 | 20250403 | 132900 | 2003658425 | 22850 | 22850 | 22850 | 22850 | 40 |
| 321 | 20250403 | 132800 | 2002744425 | 22900 | 22900 | 22900 | 22900 | 200 |
| 322 | 20250403 | 132700 | 1998164425 | 22900 | 22900 | 22900 | 22900 | 62 |
| 323 | 20250403 | 132600 | 1996744625 | 22900 | 22900 | 22900 | 22900 | 1 |
| 324 | 20250403 | 132500 | 1996721725 | 22850 | 22850 | 22850 | 22850 | 0 |
| 325 | 20250403 | 132400 | 1996721725 | 22850 | 22850 | 22850 | 22850 | 10 |
| 326 | 20250403 | 132300 | 1996493225 | 22900 | 22900 | 22900 | 22900 | 120 |
| 327 | 20250403 | 132200 | 1993745225 | 22900 | 22900 | 22900 | 22900 | 35 |
| 328 | 20250403 | 132100 | 1992943725 | 22900 | 22900 | 22900 | 22900 | 288 |
| 329 | 20250403 | 132000 | 1986348525 | 22900 | 22850 | 22900 | 22850 | 6 |
| 330 | 20250403 | 131900 | 1986211275 | 22900 | 22900 | 22900 | 22900 | 32 |
| 331 | 20250403 | 131800 | 1985478475 | 22900 | 22900 | 22900 | 22900 | 60 |
| 332 | 20250403 | 131700 | 1984104475 | 22850 | 22850 | 22850 | 22850 | 6 |
| 333 | 20250403 | 131600 | 1983967375 | 22850 | 22850 | 22850 | 22850 | 0 |
| 334 | 20250403 | 131500 | 1983967375 | 22850 | 22850 | 22850 | 22850 | 15 |
| 335 | 20250403 | 131400 | 1983624625 | 22850 | 22850 | 22850 | 22850 | 20 |
| 336 | 20250403 | 131300 | 1983167625 | 22900 | 22900 | 22900 | 22900 | 57 |
| 337 | 20250403 | 131200 | 1981862325 | 22900 | 22850 | 22900 | 22850 | 536 |
| 338 | 20250403 | 131100 | 1969601475 | 22850 | 22850 | 22850 | 22850 | 0 |
| 339 | 20250403 | 131000 | 1969601475 | 22850 | 22850 | 22850 | 22850 | 0 |
| 340 | 20250403 | 130900 | 1969601475 | 22850 | 22800 | 22850 | 22800 | 40 |
| 341 | 20250403 | 130800 | 1968689225 | 22800 | 22800 | 22800 | 22800 | 0 |
| 342 | 20250403 | 130700 | 1968689225 | 22800 | 22800 | 22800 | 22800 | 120 |
| 343 | 20250403 | 130600 | 1965953225 | 22800 | 22800 | 22825 | 22750 | 979 |
| 344 | 20250403 | 130500 | 1943634675 | 22800 | 22775 | 22800 | 22775 | 298 |
| 345 | 20250403 | 130400 | 1936844050 | 22800 | 22800 | 22800 | 22800 | 15 |
| 346 | 20250403 | 130300 | 1936502050 | 22800 | 22750 | 22800 | 22750 | 311 |
| 347 | 20250403 | 130200 | 1929413050 | 22750 | 22800 | 22800 | 22750 | 70 |
| 348 | 20250403 | 130100 | 1927817700 | 22800 | 22800 | 22800 | 22800 | 218 |
| 349 | 20250403 | 130000 | 1922847300 | 22800 | 22850 | 22850 | 22800 | 2 |
| 350 | 20250403 | 125900 | 1922801650 | 22850 | 22800 | 22850 | 22800 | 321 |
| 351 | 20250403 | 125800 | 1915482350 | 22800 | 22800 | 22800 | 22800 | 633 |
| 352 | 20250403 | 125700 | 1901049950 | 22750 | 22800 | 22800 | 22750 | 70 |
| 353 | 20250403 | 125600 | 1899457350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 354 | 20250403 | 125500 | 1899457350 | 22750 | 22750 | 22750 | 22750 | 74 |
| 355 | 20250403 | 125400 | 1897773850 | 22800 | 22800 | 22800 | 22800 | 32 |
| 356 | 20250403 | 125300 | 1897044250 | 22750 | 22750 | 22750 | 22750 | 100 |
| 357 | 20250403 | 125200 | 1894769250 | 22750 | 22800 | 22800 | 22750 | 387 |
| 358 | 20250403 | 125100 | 1885964750 | 22750 | 22750 | 22800 | 22700 | 1715 |
| 359 | 20250403 | 125000 | 1846953875 | 22725 | 22750 | 22750 | 22700 | 574 |
| 360 | 20250403 | 124900 | 1833915550 | 22750 | 22750 | 22750 | 22725 | 196 |
| 361 | 20250403 | 124800 | 1829457825 | 22750 | 22725 | 22750 | 22700 | 1368 |
| 362 | 20250403 | 124700 | 1798368700 | 22750 | 22800 | 22800 | 22750 | 1344 |
| 363 | 20250403 | 124600 | 1767791150 | 22800 | 22800 | 22800 | 22800 | 1 |
| 364 | 20250403 | 124500 | 1767768350 | 22750 | 22800 | 22800 | 22750 | 536 |
| 365 | 20250403 | 124400 | 1755555925 | 22800 | 22800 | 22800 | 22800 | 585 |
| 366 | 20250403 | 124300 | 1742217925 | 22800 | 22800 | 22800 | 22800 | 40 |
| 367 | 20250403 | 124200 | 1741305925 | 22850 | 22850 | 22850 | 22850 | 13 |
| 368 | 20250403 | 124100 | 1741008875 | 22800 | 22825 | 22825 | 22800 | 126 |
| 369 | 20250403 | 124000 | 1738134525 | 22825 | 22825 | 22825 | 22825 | 158 |
| 370 | 20250403 | 123900 | 1734528175 | 22850 | 22800 | 22850 | 22800 | 94 |
| 371 | 20250403 | 123800 | 1732384275 | 22800 | 22800 | 22850 | 22800 | 213 |
| 372 | 20250403 | 123700 | 1727522400 | 22800 | 22850 | 22850 | 22800 | 249 |
| 373 | 20250403 | 123600 | 1721834950 | 22850 | 22800 | 22850 | 22800 | 76 |
| 374 | 20250403 | 123500 | 1720102100 | 22800 | 22800 | 22800 | 22800 | 64 |
| 375 | 20250403 | 123400 | 1718642900 | 22850 | 22850 | 22850 | 22850 | 14 |
| 376 | 20250403 | 123300 | 1718323000 | 22850 | 22850 | 22850 | 22850 | 6 |
| 377 | 20250403 | 123200 | 1718185900 | 22850 | 22800 | 22850 | 22800 | 53 |
| 378 | 20250403 | 123100 | 1716974900 | 22850 | 22850 | 22850 | 22850 | 267 |
| 379 | 20250403 | 123000 | 1710873950 | 22850 | 22850 | 22850 | 22850 | 170 |
| 380 | 20250403 | 122900 | 1706989450 | 22900 | 22900 | 22900 | 22900 | 1664 |
| 381 | 20250403 | 122800 | 1668883850 | 22900 | 22950 | 22950 | 22900 | 2056 |
| 382 | 20250403 | 122700 | 1621801400 | 22950 | 22950 | 22950 | 22950 | 30 |
| 383 | 20250403 | 122600 | 1621112900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 384 | 20250403 | 122500 | 1621112900 | 22900 | 22900 | 22900 | 22900 | 33 |
| 385 | 20250403 | 122400 | 1620357200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 386 | 20250403 | 122300 | 1620357200 | 22900 | 22900 | 22900 | 22900 | 6 |
| 387 | 20250403 | 122200 | 1620219800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 388 | 20250403 | 122100 | 1620219800 | 22950 | 22950 | 22950 | 22900 | 60 |
| 389 | 20250403 | 122000 | 1618845650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 390 | 20250403 | 121900 | 1618845650 | 22950 | 22900 | 22950 | 22900 | 176 |
| 391 | 20250403 | 121800 | 1614810500 | 22950 | 22950 | 22950 | 22950 | 12 |
| 392 | 20250403 | 121700 | 1614535100 | 22950 | 22950 | 22950 | 22950 | 509 |
| 393 | 20250403 | 121600 | 1602853550 | 22975 | 22975 | 22975 | 22975 | 0 |
| 394 | 20250403 | 121500 | 1602853550 | 22975 | 22975 | 22975 | 22975 | 10 |
| 395 | 20250403 | 121400 | 1602623800 | 22950 | 22950 | 22950 | 22950 | 1 |
| 396 | 20250403 | 121300 | 1602600850 | 23000 | 23000 | 23000 | 23000 | 245 |
| 397 | 20250403 | 121200 | 1596965850 | 23000 | 22950 | 23000 | 22950 | 303 |
| 398 | 20250403 | 121100 | 1590011700 | 22950 | 22950 | 22950 | 22950 | 154 |
| 399 | 20250403 | 121000 | 1586477400 | 22950 | 22950 | 22950 | 22950 | 2 |
| 400 | 20250403 | 120900 | 1586431500 | 22950 | 23000 | 23000 | 22950 | 124 |
| 401 | 20250403 | 120800 | 1583585600 | 23000 | 23000 | 23000 | 23000 | 10 |
| 402 | 20250403 | 120700 | 1583355600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 403 | 20250403 | 120600 | 1583355600 | 23000 | 23000 | 23000 | 23000 | 451 |
| 404 | 20250403 | 120500 | 1572982600 | 23000 | 22975 | 23000 | 22975 | 678 |
| 405 | 20250403 | 120400 | 1557388850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 406 | 20250403 | 120300 | 1557388850 | 22900 | 22950 | 22950 | 22900 | 202 |
| 407 | 20250403 | 120200 | 1552762950 | 22950 | 22950 | 22950 | 22900 | 1342 |
| 408 | 20250403 | 120100 | 1522026800 | 23000 | 23000 | 23000 | 23000 | 1 |
| 409 | 20250403 | 120000 | 1522003800 | 22950 | 22950 | 23000 | 22950 | 113 |
| 410 | 20250403 | 115900 | 1519410400 | 22950 | 22950 | 22950 | 22950 | 104 |
| 411 | 20250403 | 115800 | 1517023600 | 22950 | 22975 | 22975 | 22950 | 70 |
| 412 | 20250403 | 115700 | 1515416850 | 22975 | 23000 | 23000 | 22975 | 24 |
| 413 | 20250403 | 115600 | 1514865100 | 23000 | 23000 | 23000 | 23000 | 10 |
| 414 | 20250403 | 115500 | 1514635100 | 23000 | 23000 | 23000 | 23000 | 6 |
| 415 | 20250403 | 115400 | 1514497100 | 23000 | 23000 | 23000 | 23000 | 2 |
| 416 | 20250403 | 115300 | 1514451100 | 23000 | 23050 | 23050 | 23000 | 149 |
| 417 | 20250403 | 115200 | 1511023600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 418 | 20250403 | 115100 | 1511023600 | 23000 | 23000 | 23000 | 23000 | 344 |
| 419 | 20250403 | 115000 | 1503111600 | 23000 | 23000 | 23000 | 23000 | 214 |
| 420 | 20250403 | 114900 | 1498189600 | 23000 | 23000 | 23000 | 23000 | 32 |
| 421 | 20250403 | 114800 | 1497453600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 422 | 20250403 | 114700 | 1497453600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 423 | 20250403 | 114600 | 1497453600 | 22950 | 22950 | 22950 | 22950 | 121 |
| 424 | 20250403 | 114500 | 1494676650 | 22950 | 22950 | 22950 | 22950 | 3 |
| 425 | 20250403 | 114400 | 1494607800 | 22950 | 22950 | 22950 | 22950 | 88 |
| 426 | 20250403 | 114300 | 1492588200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 427 | 20250403 | 114200 | 1492588200 | 22950 | 22900 | 22950 | 22900 | 239 |
| 428 | 20250403 | 114100 | 1487104900 | 22900 | 23000 | 23000 | 22900 | 508 |
| 429 | 20250403 | 114000 | 1475448600 | 23000 | 23000 | 23000 | 22950 | 63 |
| 430 | 20250403 | 113900 | 1474002550 | 22950 | 22950 | 22950 | 22950 | 72 |
| 431 | 20250403 | 113800 | 1472350150 | 22950 | 22950 | 22950 | 22950 | 62 |
| 432 | 20250403 | 113700 | 1470927250 | 23000 | 23000 | 23000 | 23000 | 165 |
| 433 | 20250403 | 113600 | 1467132250 | 23000 | 23000 | 23000 | 23000 | 206 |
| 434 | 20250403 | 113500 | 1462394250 | 23050 | 22950 | 23050 | 22950 | 570 |
| 435 | 20250403 | 113400 | 1449284600 | 23000 | 23000 | 23000 | 23000 | 12 |
| 436 | 20250403 | 113300 | 1449008600 | 22950 | 23000 | 23000 | 22950 | 18 |
| 437 | 20250403 | 113200 | 1448594850 | 23000 | 22950 | 23000 | 22950 | 12 |
| 438 | 20250403 | 113100 | 1448319000 | 23000 | 23050 | 23050 | 23000 | 1100 |
| 439 | 20250403 | 113000 | 1422996500 | 23050 | 23050 | 23100 | 23050 | 38 |
| 440 | 20250403 | 112900 | 1422120500 | 23100 | 23100 | 23100 | 23100 | 1 |
| 441 | 20250403 | 112800 | 1422097400 | 23050 | 23100 | 23100 | 23050 | 126 |
| 442 | 20250403 | 112700 | 1419192850 | 23100 | 23100 | 23100 | 23100 | 75 |
| 443 | 20250403 | 112600 | 1417460350 | 23050 | 23050 | 23050 | 23050 | 53 |
| 444 | 20250403 | 112500 | 1416238700 | 23050 | 23050 | 23050 | 23050 | 47 |
| 445 | 20250403 | 112400 | 1415155350 | 23050 | 23100 | 23100 | 23050 | 459 |
| 446 | 20250403 | 112300 | 1404564300 | 23100 | 23050 | 23100 | 23050 | 755 |
| 447 | 20250403 | 112200 | 1387131700 | 23050 | 23050 | 23050 | 23000 | 267 |
| 448 | 20250403 | 112100 | 1380983100 | 23050 | 23050 | 23050 | 23050 | 62 |
| 449 | 20250403 | 112000 | 1379554000 | 23050 | 23050 | 23050 | 23050 | 39 |
| 450 | 20250403 | 111900 | 1378655050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 451 | 20250403 | 111800 | 1378655050 | 23050 | 23050 | 23050 | 23050 | 1 |
| 452 | 20250403 | 111700 | 1378632000 | 23050 | 23050 | 23050 | 23050 | 122 |
| 453 | 20250403 | 111600 | 1375819900 | 23050 | 23050 | 23050 | 23050 | 100 |
| 454 | 20250403 | 111500 | 1373514900 | 23050 | 23050 | 23050 | 23050 | 6 |
| 455 | 20250403 | 111400 | 1373376600 | 23050 | 23050 | 23050 | 23000 | 646 |
| 456 | 20250403 | 111300 | 1358489300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 457 | 20250403 | 111200 | 1358489300 | 23050 | 23050 | 23050 | 23050 | 22 |
| 458 | 20250403 | 111100 | 1357982200 | 23050 | 23050 | 23050 | 23050 | 13 |
| 459 | 20250403 | 111000 | 1357682550 | 23050 | 23050 | 23050 | 23050 | 32 |
| 460 | 20250403 | 110900 | 1356944950 | 23050 | 23000 | 23050 | 22950 | 137 |
| 461 | 20250403 | 110800 | 1353791500 | 23000 | 23000 | 23000 | 23000 | 35 |
| 462 | 20250403 | 110700 | 1352986500 | 23000 | 23050 | 23050 | 23000 | 135 |
| 463 | 20250403 | 110600 | 1349879750 | 23050 | 23000 | 23050 | 23000 | 17 |
| 464 | 20250403 | 110500 | 1349488700 | 23000 | 23000 | 23000 | 22950 | 193 |
| 465 | 20250403 | 110400 | 1345050700 | 23000 | 23000 | 23000 | 23000 | 110 |
| 466 | 20250403 | 110300 | 1342520700 | 23000 | 23000 | 23000 | 23000 | 221 |
| 467 | 20250403 | 110200 | 1337437700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 468 | 20250403 | 110100 | 1337437700 | 23000 | 23000 | 23000 | 22950 | 561 |
| 469 | 20250403 | 110000 | 1324545500 | 23000 | 23050 | 23050 | 23000 | 134 |
| 470 | 20250403 | 105900 | 1321458550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 471 | 20250403 | 105800 | 1321458550 | 23000 | 23000 | 23000 | 23000 | 602 |
| 472 | 20250403 | 105700 | 1307612550 | 22950 | 22950 | 22950 | 22950 | 170 |
| 473 | 20250403 | 105600 | 1303711050 | 22950 | 22950 | 22950 | 22950 | 517 |
| 474 | 20250403 | 105500 | 1291845900 | 22925 | 22925 | 22925 | 22925 | 1 |
| 475 | 20250403 | 105400 | 1291822975 | 22900 | 22900 | 22900 | 22900 | 0 |
| 476 | 20250403 | 105300 | 1291822975 | 22900 | 22900 | 22900 | 22900 | 20 |
| 477 | 20250403 | 105200 | 1291364975 | 22900 | 22900 | 22900 | 22900 | 44 |
| 478 | 20250403 | 105100 | 1290357375 | 22900 | 22900 | 22900 | 22900 | 465 |
| 479 | 20250403 | 105000 | 1279708875 | 22850 | 22850 | 22850 | 22850 | 10 |
| 480 | 20250403 | 104900 | 1279480375 | 22850 | 22800 | 22850 | 22800 | 400 |
| 481 | 20250403 | 104800 | 1270340575 | 22800 | 22800 | 22800 | 22800 | 153 |
| 482 | 20250403 | 104700 | 1266852175 | 22800 | 22800 | 22800 | 22800 | 145 |
| 483 | 20250403 | 104600 | 1263546175 | 22750 | 22800 | 22800 | 22750 | 194 |
| 484 | 20250403 | 104500 | 1259127975 | 22750 | 22750 | 22750 | 22750 | 42 |
| 485 | 20250403 | 104400 | 1258172475 | 22750 | 22750 | 22800 | 22750 | 313 |
| 486 | 20250403 | 104300 | 1251051125 | 22800 | 22800 | 22800 | 22750 | 2381 |
| 487 | 20250403 | 104200 | 1196875125 | 22800 | 22800 | 22825 | 22800 | 239 |
| 488 | 20250403 | 104100 | 1191425900 | 22800 | 22750 | 22800 | 22750 | 31 |
| 489 | 20250403 | 104000 | 1190720250 | 22750 | 22800 | 22800 | 22750 | 113 |
| 490 | 20250403 | 103900 | 1188149325 | 22800 | 22800 | 22800 | 22775 | 54 |
| 491 | 20250403 | 103800 | 1186918150 | 22800 | 22800 | 22800 | 22800 | 199 |
| 492 | 20250403 | 103700 | 1182380950 | 22800 | 22800 | 22800 | 22800 | 24 |
| 493 | 20250403 | 103600 | 1181833750 | 22850 | 22850 | 22850 | 22850 | 1 |
| 494 | 20250403 | 103500 | 1181810900 | 22850 | 22850 | 22850 | 22850 | 1 |
| 495 | 20250403 | 103400 | 1181788050 | 22800 | 22800 | 22800 | 22800 | 0 |
| 496 | 20250403 | 103300 | 1181788050 | 22800 | 22800 | 22850 | 22800 | 480 |
| 497 | 20250403 | 103200 | 1170843850 | 22900 | 22900 | 22900 | 22900 | 0 |
| 498 | 20250403 | 103100 | 1170843850 | 22900 | 22800 | 22900 | 22800 | 439 |
| 499 | 20250403 | 103000 | 1160812700 | 22800 | 22800 | 22800 | 22800 | 305 |
| 500 | 20250403 | 102900 | 1153858700 | 22850 | 22850 | 22850 | 22800 | 394 |
| 501 | 20250403 | 102800 | 1144874400 | 22850 | 22850 | 22850 | 22800 | 855 |
| 502 | 20250403 | 102700 | 1125375000 | 22800 | 22850 | 22850 | 22800 | 442 |
| 503 | 20250403 | 102600 | 1115285300 | 22900 | 22900 | 22900 | 22900 | 6 |
| 504 | 20250403 | 102500 | 1115147900 | 22850 | 22850 | 22850 | 22850 | 171 |
| 505 | 20250403 | 102400 | 1111240550 | 22850 | 22850 | 22850 | 22850 | 1163 |
| 506 | 20250403 | 102300 | 1084666000 | 22850 | 22850 | 22850 | 22850 | 504 |
| 507 | 20250403 | 102200 | 1073149600 | 22800 | 22850 | 22850 | 22800 | 79 |
| 508 | 20250403 | 102100 | 1071347150 | 22850 | 22850 | 22850 | 22850 | 108 |
| 509 | 20250403 | 102000 | 1068879350 | 22850 | 22850 | 22850 | 22850 | 122 |
| 510 | 20250403 | 101900 | 1066091650 | 22850 | 22850 | 22850 | 22800 | 234 |
| 511 | 20250403 | 101800 | 1060754650 | 22825 | 22850 | 22850 | 22825 | 26 |
| 512 | 20250403 | 101700 | 1060160675 | 22850 | 22800 | 22850 | 22800 | 446 |
| 513 | 20250403 | 101600 | 1049991375 | 22800 | 22800 | 22800 | 22800 | 206 |
| 514 | 20250403 | 101500 | 1045294575 | 22800 | 22850 | 22850 | 22800 | 935 |
| 515 | 20250403 | 101400 | 1023955675 | 22850 | 22850 | 22850 | 22850 | 1 |
| 516 | 20250403 | 101300 | 1023932825 | 22850 | 22900 | 22900 | 22850 | 6 |
| 517 | 20250403 | 101200 | 1023795575 | 22850 | 22850 | 22850 | 22850 | 166 |
| 518 | 20250403 | 101100 | 1020002475 | 22850 | 22850 | 22850 | 22800 | 56 |
| 519 | 20250403 | 101000 | 1018722925 | 22850 | 22850 | 22850 | 22800 | 6 |
| 520 | 20250403 | 100900 | 1018585925 | 22800 | 22800 | 22800 | 22800 | 248 |
| 521 | 20250403 | 100800 | 1012931525 | 22750 | 22850 | 22850 | 22750 | 493 |
| 522 | 20250403 | 100700 | 1001695475 | 22800 | 22800 | 22800 | 22800 | 146 |
| 523 | 20250403 | 100600 | 998366675 | 22800 | 22850 | 22850 | 22800 | 62 |
| 524 | 20250403 | 100500 | 996953025 | 22800 | 22800 | 22800 | 22800 | 608 |
| 525 | 20250403 | 100400 | 983090625 | 22850 | 22800 | 22850 | 22800 | 222 |
| 526 | 20250403 | 100300 | 978028875 | 22750 | 22850 | 22850 | 22750 | 560 |
| 527 | 20250403 | 100200 | 965262875 | 22850 | 22900 | 22900 | 22850 | 6 |
| 528 | 20250403 | 100100 | 965125525 | 22850 | 22900 | 22950 | 22750 | 2769 |
| 529 | 20250403 | 100000 | 901924625 | 22900 | 22950 | 22950 | 22900 | 411 |
| 530 | 20250403 | 095900 | 892497275 | 22950 | 22950 | 22950 | 22900 | 285 |
| 531 | 20250403 | 095800 | 885956825 | 22950 | 22950 | 22950 | 22950 | 5 |
| 532 | 20250403 | 095700 | 885842075 | 22950 | 22950 | 22950 | 22900 | 162 |
| 533 | 20250403 | 095600 | 882129525 | 22950 | 23000 | 23000 | 22950 | 144 |
| 534 | 20250403 | 095500 | 878824625 | 22950 | 23000 | 23000 | 22950 | 289 |
| 535 | 20250403 | 095400 | 872191925 | 23000 | 23000 | 23000 | 23000 | 554 |
| 536 | 20250403 | 095300 | 859449925 | 23000 | 23000 | 23000 | 22950 | 9 |
| 537 | 20250403 | 095200 | 859243225 | 22950 | 23000 | 23000 | 22950 | 3 |
| 538 | 20250403 | 095100 | 859174275 | 23000 | 22900 | 23000 | 22900 | 277 |
| 539 | 20250403 | 095000 | 852821975 | 22950 | 22950 | 22950 | 22950 | 15 |
| 540 | 20250403 | 094900 | 852477725 | 22950 | 23000 | 23000 | 22900 | 32 |
| 541 | 20250403 | 094800 | 851744325 | 22950 | 23050 | 23050 | 22950 | 847 |
| 542 | 20250403 | 094700 | 832275675 | 23050 | 23100 | 23100 | 23050 | 334 |
| 543 | 20250403 | 094600 | 824576425 | 23050 | 23150 | 23150 | 23050 | 287 |
| 544 | 20250403 | 094500 | 817960575 | 23150 | 23150 | 23150 | 23050 | 741 |
| 545 | 20250403 | 094400 | 800869875 | 23150 | 23150 | 23150 | 23100 | 37 |
| 546 | 20250403 | 094300 | 800014575 | 23150 | 23200 | 23200 | 23150 | 193 |
| 547 | 20250403 | 094200 | 795544775 | 23200 | 23150 | 23200 | 23150 | 300 |
| 548 | 20250403 | 094100 | 788586425 | 23200 | 23100 | 23200 | 23100 | 589 |
| 549 | 20250403 | 094000 | 774950775 | 23050 | 23100 | 23100 | 23050 | 39 |
| 550 | 20250403 | 093900 | 774051675 | 23100 | 23050 | 23100 | 23050 | 111 |
| 551 | 20250403 | 093800 | 771491175 | 23050 | 23000 | 23050 | 23000 | 131 |
| 552 | 20250403 | 093700 | 768474225 | 23000 | 23000 | 23050 | 23000 | 287 |
| 553 | 20250403 | 093600 | 761873175 | 23050 | 23000 | 23050 | 23000 | 107 |
| 554 | 20250403 | 093500 | 759411525 | 23000 | 22950 | 23000 | 22950 | 789 |
| 555 | 20250403 | 093400 | 741295275 | 23000 | 23000 | 23050 | 22950 | 276 |
| 556 | 20250403 | 093300 | 734955825 | 23000 | 22950 | 23000 | 22950 | 231 |
| 557 | 20250403 | 093200 | 729643825 | 22950 | 22900 | 23000 | 22900 | 299 |
| 558 | 20250403 | 093100 | 722775175 | 22950 | 22900 | 22950 | 22900 | 448 |
| 559 | 20250403 | 093000 | 712515925 | 22900 | 22850 | 22900 | 22850 | 3 |
| 560 | 20250403 | 092900 | 712447275 | 22850 | 22850 | 22900 | 22850 | 113 |
| 561 | 20250403 | 092800 | 709865075 | 22850 | 22850 | 22850 | 22850 | 383 |
| 562 | 20250403 | 092700 | 701113525 | 22850 | 22850 | 22850 | 22850 | 955 |
| 563 | 20250403 | 092600 | 679291775 | 22850 | 22800 | 22850 | 22800 | 388 |
| 564 | 20250403 | 092500 | 670426275 | 22825 | 22850 | 22850 | 22800 | 54 |
| 565 | 20250403 | 092400 | 669194900 | 22800 | 22800 | 22800 | 22750 | 394 |
| 566 | 20250403 | 092300 | 660211750 | 22800 | 22750 | 22850 | 22750 | 977 |
| 567 | 20250403 | 092200 | 637967050 | 22750 | 22800 | 22800 | 22750 | 474 |
| 568 | 20250403 | 092100 | 627160400 | 22750 | 22800 | 22800 | 22750 | 269 |
| 569 | 20250403 | 092000 | 621040550 | 22800 | 22775 | 22800 | 22725 | 2000 |
| 570 | 20250403 | 091900 | 575543975 | 22775 | 22775 | 22775 | 22750 | 791 |
| 571 | 20250403 | 091800 | 557529250 | 22750 | 22800 | 22850 | 22750 | 640 |
| 572 | 20250403 | 091700 | 542940800 | 22850 | 22850 | 22850 | 22800 | 50 |
| 573 | 20250403 | 091600 | 541799100 | 22850 | 22750 | 22850 | 22750 | 792 |
| 574 | 20250403 | 091500 | 523743200 | 22800 | 22725 | 22800 | 22725 | 174 |
| 575 | 20250403 | 091400 | 519784600 | 22700 | 22800 | 22800 | 22700 | 725 |
| 576 | 20250403 | 091300 | 503301175 | 22800 | 22750 | 22850 | 22750 | 236 |
| 577 | 20250403 | 091200 | 497927875 | 22750 | 22750 | 22850 | 22650 | 1088 |
| 578 | 20250403 | 091100 | 473190975 | 22700 | 22700 | 22750 | 22650 | 148 |
| 579 | 20250403 | 091000 | 469832425 | 22700 | 22650 | 22700 | 22650 | 140 |
| 580 | 20250403 | 090900 | 466654575 | 22650 | 22600 | 22650 | 22600 | 563 |
| 581 | 20250403 | 090800 | 453926650 | 22600 | 22650 | 22650 | 22550 | 1007 |
| 582 | 20250403 | 090700 | 431183000 | 22550 | 22600 | 22650 | 22550 | 1699 |
| 583 | 20250403 | 090600 | 392829950 | 22600 | 22550 | 22650 | 22550 | 1827 |
| 584 | 20250403 | 090500 | 351607400 | 22550 | 22550 | 22600 | 22500 | 2254 |
| 585 | 20250403 | 090400 | 300795750 | 22550 | 22600 | 22650 | 22500 | 2322 |
| 586 | 20250403 | 090300 | 248356450 | 22600 | 22550 | 22600 | 22550 | 506 |
| 587 | 20250403 | 090200 | 236938350 | 22600 | 22600 | 22600 | 22500 | 2298 |
| 588 | 20250403 | 090100 | 185163850 | 22550 | 22700 | 22700 | 22550 | 1860 |
| 589 | 20250403 | 090000 | 143150150 | 22700 | 22650 | 22800 | 22600 | 6298 |