30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 182000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 4957 |
| 3 | 20250407 | 181900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20250407 | 181800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20250407 | 181700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20250407 | 181600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20250407 | 181500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20250407 | 181400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20250407 | 181300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20250407 | 181200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20250407 | 181100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20250407 | 181000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20250407 | 180900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20250407 | 180800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20250407 | 180700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20250407 | 180600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20250407 | 180500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20250407 | 180400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20250407 | 180300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20250407 | 180200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20250407 | 180100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20250407 | 180000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20250407 | 175900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20250407 | 175800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20250407 | 175700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20250407 | 175600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20250407 | 175500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20250407 | 175400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20250407 | 175300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20250407 | 175200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20250407 | 175100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20250407 | 175000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 4957 |
| 33 | 20250407 | 174900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20250407 | 174800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20250407 | 174700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20250407 | 174600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20250407 | 174500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20250407 | 174400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20250407 | 174300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20250407 | 174200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20250407 | 174100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20250407 | 174000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20250407 | 173900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20250407 | 173800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20250407 | 173700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20250407 | 173600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20250407 | 173500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20250407 | 173400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20250407 | 173300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20250407 | 173200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20250407 | 173100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20250407 | 173000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20250407 | 172900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20250407 | 172800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20250407 | 172700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20250407 | 172600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20250407 | 172500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20250407 | 172400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20250407 | 172300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20250407 | 172200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20250407 | 172100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20250407 | 172000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 4957 |
| 63 | 20250407 | 171900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20250407 | 171800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20250407 | 171700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20250407 | 171600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20250407 | 171500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20250407 | 171400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20250407 | 171300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20250407 | 171200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20250407 | 171100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20250407 | 171000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20250407 | 170900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20250407 | 170800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20250407 | 170700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20250407 | 170600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20250407 | 170500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20250407 | 170400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20250407 | 170300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20250407 | 170200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20250407 | 170100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20250407 | 170000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20250407 | 165900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20250407 | 165800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20250407 | 165700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20250407 | 165600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20250407 | 165500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20250407 | 165400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20250407 | 165300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20250407 | 165200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20250407 | 165100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20250407 | 165000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 4957 |
| 93 | 20250407 | 164900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20250407 | 164800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20250407 | 164700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20250407 | 164600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20250407 | 164500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20250407 | 164400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20250407 | 164300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20250407 | 164200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20250407 | 164100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20250407 | 164000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20250407 | 163900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20250407 | 163800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20250407 | 163700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20250407 | 163600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20250407 | 163500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20250407 | 163400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20250407 | 163300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20250407 | 163200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20250407 | 163100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20250407 | 163000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20250407 | 162900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20250407 | 162800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20250407 | 162700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20250407 | 162600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20250407 | 162500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20250407 | 162400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20250407 | 162300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20250407 | 162200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20250407 | 162100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20250407 | 162000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 4957 |
| 123 | 20250407 | 161900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20250407 | 161800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20250407 | 161700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20250407 | 161600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20250407 | 161500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20250407 | 161400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20250407 | 161300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20250407 | 161200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20250407 | 161100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20250407 | 161000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20250407 | 160900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20250407 | 160800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20250407 | 160700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20250407 | 160600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20250407 | 160500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20250407 | 160400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20250407 | 160300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20250407 | 160200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20250407 | 160100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20250407 | 160000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20250407 | 155900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20250407 | 155800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20250407 | 155700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20250407 | 155600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20250407 | 155500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20250407 | 155400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20250407 | 155300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20250407 | 155200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20250407 | 155100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20250407 | 155000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 4957 |
| 153 | 20250407 | 154900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20250407 | 154800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20250407 | 154700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20250407 | 154600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20250407 | 154500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20250407 | 154400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20250407 | 154300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20250407 | 154200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20250407 | 154100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20250407 | 154000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20250407 | 153900 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20250407 | 153800 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20250407 | 153700 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20250407 | 153600 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20250407 | 153500 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20250407 | 153400 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20250407 | 153300 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20250407 | 153200 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20250407 | 153100 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20250407 | 153000 | 3213625600 | 22150 | 22150 | 22150 | 22150 | 4957 |
| 173 | 20250407 | 152900 | 3103828050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20250407 | 152800 | 3103828050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20250407 | 152700 | 3103828050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20250407 | 152600 | 3103828050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20250407 | 152500 | 3103828050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20250407 | 152400 | 3103828050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20250407 | 152300 | 3103828050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20250407 | 152200 | 3103828050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20250407 | 152100 | 3103828050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20250407 | 152000 | 3103828050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 183 | 20250407 | 151900 | 3103828050 | 22100 | 22150 | 22200 | 22000 | 188 |
| 184 | 20250407 | 151800 | 3099679400 | 21950 | 22100 | 22100 | 21950 | 2193 |
| 185 | 20250407 | 151700 | 3051453950 | 22100 | 22200 | 22200 | 22100 | 518 |
| 186 | 20250407 | 151600 | 3039987700 | 22150 | 22150 | 22200 | 22100 | 241 |
| 187 | 20250407 | 151500 | 3034651950 | 22150 | 22150 | 22200 | 22100 | 231 |
| 188 | 20250407 | 151400 | 3029536400 | 22200 | 22150 | 22200 | 22150 | 316 |
| 189 | 20250407 | 151300 | 3022536150 | 22100 | 22150 | 22150 | 22100 | 92 |
| 190 | 20250407 | 151200 | 3020502100 | 22150 | 22200 | 22250 | 22150 | 670 |
| 191 | 20250407 | 151100 | 3005638900 | 22200 | 22150 | 22200 | 22150 | 318 |
| 192 | 20250407 | 151000 | 2998592050 | 22150 | 22150 | 22150 | 22150 | 97 |
| 193 | 20250407 | 150900 | 2996443500 | 22150 | 22150 | 22150 | 22100 | 260 |
| 194 | 20250407 | 150800 | 2990685750 | 22150 | 22150 | 22150 | 22100 | 854 |
| 195 | 20250407 | 150700 | 2971769700 | 22150 | 22150 | 22150 | 22100 | 67 |
| 196 | 20250407 | 150600 | 2970288350 | 22150 | 22200 | 22200 | 22100 | 482 |
| 197 | 20250407 | 150500 | 2959613200 | 22150 | 22200 | 22200 | 22150 | 49 |
| 198 | 20250407 | 150400 | 2958526850 | 22200 | 22100 | 22200 | 22100 | 333 |
| 199 | 20250407 | 150300 | 2951155700 | 22150 | 22150 | 22150 | 22100 | 91 |
| 200 | 20250407 | 150200 | 2949143375 | 22150 | 22150 | 22150 | 22100 | 292 |
| 201 | 20250407 | 150100 | 2942677650 | 22150 | 22100 | 22150 | 22100 | 126 |
| 202 | 20250407 | 150000 | 2939889600 | 22100 | 22100 | 22100 | 22050 | 212 |
| 203 | 20250407 | 145900 | 2935209800 | 22150 | 22100 | 22150 | 22050 | 527 |
| 204 | 20250407 | 145800 | 2923566450 | 22150 | 22150 | 22150 | 22050 | 380 |
| 205 | 20250407 | 145700 | 2915178250 | 22150 | 22100 | 22150 | 22050 | 853 |
| 206 | 20250407 | 145600 | 2896337450 | 22100 | 22150 | 22150 | 22100 | 825 |
| 207 | 20250407 | 145500 | 2878085100 | 22200 | 22200 | 22250 | 22150 | 336 |
| 208 | 20250407 | 145400 | 2870632900 | 22200 | 22150 | 22250 | 22150 | 358 |
| 209 | 20250407 | 145300 | 2862686500 | 22200 | 22200 | 22250 | 22150 | 147 |
| 210 | 20250407 | 145200 | 2859425350 | 22250 | 22250 | 22250 | 22200 | 27 |
| 211 | 20250407 | 145100 | 2858824650 | 22250 | 22200 | 22250 | 22200 | 356 |
| 212 | 20250407 | 145000 | 2850911400 | 22200 | 22150 | 22250 | 22150 | 253 |
| 213 | 20250407 | 144900 | 2845298450 | 22200 | 22250 | 22250 | 22100 | 554 |
| 214 | 20250407 | 144800 | 2833036200 | 22200 | 22300 | 22300 | 22200 | 280 |
| 215 | 20250407 | 144700 | 2826812850 | 22300 | 22250 | 22350 | 22250 | 452 |
| 216 | 20250407 | 144600 | 2816745000 | 22250 | 22300 | 22350 | 22250 | 201 |
| 217 | 20250407 | 144500 | 2812268700 | 22350 | 22250 | 22350 | 22250 | 61 |
| 218 | 20250407 | 144400 | 2810910800 | 22350 | 22300 | 22350 | 22200 | 239 |
| 219 | 20250407 | 144300 | 2805583200 | 22350 | 22300 | 22350 | 22250 | 149 |
| 220 | 20250407 | 144200 | 2802263750 | 22300 | 22250 | 22300 | 22250 | 377 |
| 221 | 20250407 | 144100 | 2793860150 | 22300 | 22300 | 22300 | 22250 | 104 |
| 222 | 20250407 | 144000 | 2791544400 | 22250 | 22300 | 22300 | 22250 | 93 |
| 223 | 20250407 | 143900 | 2789473100 | 22350 | 22400 | 22400 | 22300 | 272 |
| 224 | 20250407 | 143800 | 2783395550 | 22350 | 22300 | 22350 | 22300 | 219 |
| 225 | 20250407 | 143700 | 2778506350 | 22350 | 22300 | 22350 | 22200 | 1198 |
| 226 | 20250407 | 143600 | 2751776050 | 22350 | 22300 | 22350 | 22250 | 203 |
| 227 | 20250407 | 143500 | 2747249450 | 22300 | 22300 | 22350 | 22250 | 395 |
| 228 | 20250407 | 143400 | 2738443350 | 22350 | 22350 | 22350 | 22250 | 17 |
| 229 | 20250407 | 143300 | 2738063600 | 22250 | 22300 | 22300 | 22250 | 121 |
| 230 | 20250407 | 143200 | 2735369050 | 22250 | 22300 | 22350 | 22250 | 441 |
| 231 | 20250407 | 143100 | 2725545050 | 22300 | 22300 | 22300 | 22250 | 95 |
| 232 | 20250407 | 143000 | 2723427600 | 22300 | 22300 | 22300 | 22250 | 165 |
| 233 | 20250407 | 142900 | 2719751750 | 22300 | 22250 | 22400 | 22250 | 322 |
| 234 | 20250407 | 142800 | 2712571850 | 22300 | 22350 | 22400 | 22300 | 147 |
| 235 | 20250407 | 142700 | 2709290700 | 22400 | 22350 | 22400 | 22300 | 368 |
| 236 | 20250407 | 142600 | 2701067850 | 22250 | 22350 | 22350 | 22250 | 154 |
| 237 | 20250407 | 142500 | 2697636600 | 22350 | 22350 | 22350 | 22250 | 108 |
| 238 | 20250407 | 142400 | 2695229300 | 22350 | 22350 | 22350 | 22250 | 332 |
| 239 | 20250407 | 142300 | 2687828050 | 22350 | 22300 | 22350 | 22250 | 126 |
| 240 | 20250407 | 142200 | 2685016150 | 22300 | 22350 | 22350 | 22250 | 116 |
| 241 | 20250407 | 142100 | 2682431950 | 22350 | 22300 | 22350 | 22300 | 193 |
| 242 | 20250407 | 142000 | 2678127750 | 22300 | 22250 | 22300 | 22250 | 2230 |
| 243 | 20250407 | 141900 | 2628506100 | 22250 | 22200 | 22250 | 22100 | 540 |
| 244 | 20250407 | 141800 | 2616518950 | 22200 | 22200 | 22250 | 22200 | 38 |
| 245 | 20250407 | 141700 | 2615674650 | 22200 | 22250 | 22250 | 22200 | 316 |
| 246 | 20250407 | 141600 | 2608648550 | 22200 | 22250 | 22250 | 22200 | 209 |
| 247 | 20250407 | 141500 | 2604008650 | 22200 | 22100 | 22200 | 22100 | 92 |
| 248 | 20250407 | 141400 | 2601967600 | 22250 | 22200 | 22250 | 22100 | 2646 |
| 249 | 20250407 | 141300 | 2543320350 | 22200 | 22300 | 22300 | 22200 | 695 |
| 250 | 20250407 | 141200 | 2527873850 | 22300 | 22250 | 22350 | 22250 | 401 |
| 251 | 20250407 | 141100 | 2518932050 | 22250 | 22300 | 22300 | 22250 | 81 |
| 252 | 20250407 | 141000 | 2517129150 | 22300 | 22300 | 22300 | 22300 | 233 |
| 253 | 20250407 | 140900 | 2511933250 | 22300 | 22300 | 22300 | 22250 | 269 |
| 254 | 20250407 | 140800 | 2505937500 | 22250 | 22300 | 22300 | 22250 | 66 |
| 255 | 20250407 | 140700 | 2504467100 | 22250 | 22300 | 22300 | 22250 | 268 |
| 256 | 20250407 | 140600 | 2498493200 | 22300 | 22250 | 22300 | 22250 | 139 |
| 257 | 20250407 | 140500 | 2495396550 | 22250 | 22250 | 22300 | 22250 | 226 |
| 258 | 20250407 | 140400 | 2490363850 | 22300 | 22250 | 22300 | 22250 | 312 |
| 259 | 20250407 | 140300 | 2483409050 | 22300 | 22250 | 22300 | 22250 | 13 |
| 260 | 20250407 | 140200 | 2483119400 | 22300 | 22300 | 22300 | 22250 | 426 |
| 261 | 20250407 | 140100 | 2473624050 | 22250 | 22300 | 22300 | 22250 | 366 |
| 262 | 20250407 | 140000 | 2465464950 | 22300 | 22300 | 22300 | 22300 | 17 |
| 263 | 20250407 | 135900 | 2465085850 | 22350 | 22300 | 22350 | 22250 | 138 |
| 264 | 20250407 | 135800 | 2462012400 | 22300 | 22300 | 22300 | 22250 | 12 |
| 265 | 20250407 | 135700 | 2461744900 | 22300 | 22300 | 22350 | 22250 | 778 |
| 266 | 20250407 | 135600 | 2444386950 | 22300 | 22350 | 22350 | 22300 | 73 |
| 267 | 20250407 | 135500 | 2442758800 | 22350 | 22350 | 22350 | 22350 | 212 |
| 268 | 20250407 | 135400 | 2438020600 | 22350 | 22350 | 22450 | 22350 | 312 |
| 269 | 20250407 | 135300 | 2431034850 | 22350 | 22400 | 22400 | 22300 | 76 |
| 270 | 20250407 | 135200 | 2429338500 | 22400 | 22350 | 22400 | 22350 | 173 |
| 271 | 20250407 | 135100 | 2425469100 | 22400 | 22450 | 22450 | 22350 | 401 |
| 272 | 20250407 | 135000 | 2416490100 | 22350 | 22450 | 22450 | 22350 | 212 |
| 273 | 20250407 | 134900 | 2411742000 | 22400 | 22400 | 22450 | 22400 | 385 |
| 274 | 20250407 | 134800 | 2403101900 | 22400 | 22400 | 22400 | 22350 | 133 |
| 275 | 20250407 | 134700 | 2400125200 | 22400 | 22350 | 22450 | 22350 | 448 |
| 276 | 20250407 | 134600 | 2390089000 | 22400 | 22350 | 22400 | 22350 | 63 |
| 277 | 20250407 | 134500 | 2388680350 | 22350 | 22350 | 22400 | 22350 | 93 |
| 278 | 20250407 | 134400 | 2386601750 | 22300 | 22300 | 22350 | 22300 | 402 |
| 279 | 20250407 | 134300 | 2377625050 | 22350 | 22350 | 22350 | 22300 | 153 |
| 280 | 20250407 | 134200 | 2374208050 | 22400 | 22300 | 22400 | 22300 | 271 |
| 281 | 20250407 | 134100 | 2368150600 | 22300 | 22300 | 22350 | 22300 | 217 |
| 282 | 20250407 | 134000 | 2363309650 | 22350 | 22350 | 22350 | 22300 | 88 |
| 283 | 20250407 | 133900 | 2361346000 | 22400 | 22275 | 22400 | 22275 | 427 |
| 284 | 20250407 | 133800 | 2351816575 | 22275 | 22275 | 22275 | 22250 | 96 |
| 285 | 20250407 | 133700 | 2349679875 | 22275 | 22350 | 22350 | 22250 | 538 |
| 286 | 20250407 | 133600 | 2337692600 | 22350 | 22350 | 22400 | 22300 | 724 |
| 287 | 20250407 | 133500 | 2321530050 | 22350 | 22350 | 22400 | 22300 | 490 |
| 288 | 20250407 | 133400 | 2310579450 | 22350 | 22400 | 22400 | 22350 | 104 |
| 289 | 20250407 | 133300 | 2308252800 | 22400 | 22350 | 22400 | 22350 | 274 |
| 290 | 20250407 | 133200 | 2302126900 | 22400 | 22400 | 22400 | 22350 | 232 |
| 291 | 20250407 | 133100 | 2296931050 | 22400 | 22450 | 22450 | 22350 | 292 |
| 292 | 20250407 | 133000 | 2290389300 | 22400 | 22500 | 22500 | 22400 | 456 |
| 293 | 20250407 | 132900 | 2280157300 | 22400 | 22450 | 22450 | 22400 | 278 |
| 294 | 20250407 | 132800 | 2273917200 | 22450 | 22500 | 22500 | 22400 | 137 |
| 295 | 20250407 | 132700 | 2270843550 | 22500 | 22450 | 22500 | 22400 | 399 |
| 296 | 20250407 | 132600 | 2261882050 | 22400 | 22500 | 22500 | 22400 | 333 |
| 297 | 20250407 | 132500 | 2254407750 | 22400 | 22450 | 22500 | 22400 | 112 |
| 298 | 20250407 | 132400 | 2251896350 | 22450 | 22350 | 22450 | 22350 | 126 |
| 299 | 20250407 | 132300 | 2249071050 | 22350 | 22450 | 22450 | 22350 | 71 |
| 300 | 20250407 | 132200 | 2247482100 | 22450 | 22450 | 22450 | 22350 | 98 |
| 301 | 20250407 | 132100 | 2245287200 | 22450 | 22350 | 22450 | 22350 | 251 |
| 302 | 20250407 | 132000 | 2239665600 | 22350 | 22400 | 22400 | 22350 | 364 |
| 303 | 20250407 | 131900 | 2231517500 | 22400 | 22400 | 22400 | 22350 | 371 |
| 304 | 20250407 | 131800 | 2223215800 | 22300 | 22300 | 22425 | 22300 | 447 |
| 305 | 20250407 | 131700 | 2213209175 | 22350 | 22400 | 22400 | 22250 | 105 |
| 306 | 20250407 | 131600 | 2210866425 | 22300 | 22300 | 22300 | 22250 | 1219 |
| 307 | 20250407 | 131500 | 2183683025 | 22300 | 22350 | 22400 | 22300 | 1373 |
| 308 | 20250407 | 131400 | 2152998525 | 22400 | 22350 | 22400 | 22350 | 228 |
| 309 | 20250407 | 131300 | 2147893025 | 22400 | 22400 | 22400 | 22350 | 519 |
| 310 | 20250407 | 131200 | 2136269975 | 22450 | 22400 | 22450 | 22400 | 294 |
| 311 | 20250407 | 131100 | 2129673075 | 22450 | 22450 | 22450 | 22450 | 58 |
| 312 | 20250407 | 131000 | 2128370975 | 22450 | 22500 | 22500 | 22400 | 442 |
| 313 | 20250407 | 130900 | 2118440625 | 22500 | 22500 | 22500 | 22450 | 430 |
| 314 | 20250407 | 130800 | 2108772475 | 22500 | 22450 | 22500 | 22450 | 447 |
| 315 | 20250407 | 130700 | 2098718075 | 22500 | 22450 | 22500 | 22400 | 322 |
| 316 | 20250407 | 130600 | 2091485375 | 22450 | 22500 | 22500 | 22400 | 883 |
| 317 | 20250407 | 130500 | 2071661625 | 22450 | 22450 | 22500 | 22450 | 189 |
| 318 | 20250407 | 130400 | 2067413525 | 22450 | 22450 | 22500 | 22450 | 493 |
| 319 | 20250407 | 130300 | 2056345625 | 22450 | 22500 | 22500 | 22450 | 116 |
| 320 | 20250407 | 130200 | 2053738175 | 22450 | 22500 | 22500 | 22450 | 89 |
| 321 | 20250407 | 130100 | 2051739375 | 22500 | 22500 | 22500 | 22450 | 174 |
| 322 | 20250407 | 130000 | 2047828075 | 22400 | 22400 | 22500 | 22400 | 962 |
| 323 | 20250407 | 125900 | 2026210775 | 22450 | 22400 | 22450 | 22400 | 126 |
| 324 | 20250407 | 125800 | 2023386725 | 22450 | 22450 | 22450 | 22400 | 259 |
| 325 | 20250407 | 125700 | 2017582975 | 22450 | 22400 | 22450 | 22350 | 506 |
| 326 | 20250407 | 125600 | 2006229125 | 22400 | 22400 | 22400 | 22400 | 42 |
| 327 | 20250407 | 125500 | 2005288325 | 22350 | 22450 | 22450 | 22350 | 559 |
| 328 | 20250407 | 125400 | 1992754925 | 22450 | 22450 | 22500 | 22400 | 211 |
| 329 | 20250407 | 125300 | 1988020775 | 22400 | 22400 | 22400 | 22400 | 2 |
| 330 | 20250407 | 125200 | 1987975975 | 22400 | 22450 | 22500 | 22400 | 462 |
| 331 | 20250407 | 125100 | 1977606425 | 22450 | 22450 | 22450 | 22400 | 96 |
| 332 | 20250407 | 125000 | 1975454625 | 22450 | 22400 | 22450 | 22400 | 178 |
| 333 | 20250407 | 124900 | 1971465925 | 22400 | 22450 | 22450 | 22350 | 393 |
| 334 | 20250407 | 124800 | 1962664825 | 22450 | 22400 | 22450 | 22350 | 83 |
| 335 | 20250407 | 124700 | 1960802525 | 22400 | 22400 | 22450 | 22400 | 272 |
| 336 | 20250407 | 124600 | 1954698675 | 22450 | 22450 | 22450 | 22350 | 59 |
| 337 | 20250407 | 124500 | 1953379325 | 22450 | 22500 | 22500 | 22400 | 413 |
| 338 | 20250407 | 124400 | 1944106625 | 22500 | 22500 | 22525 | 22450 | 715 |
| 339 | 20250407 | 124300 | 1928024400 | 22500 | 22450 | 22500 | 22450 | 94 |
| 340 | 20250407 | 124200 | 1925910700 | 22450 | 22450 | 22500 | 22400 | 821 |
| 341 | 20250407 | 124100 | 1907452850 | 22450 | 22450 | 22450 | 22350 | 110 |
| 342 | 20250407 | 124000 | 1904988450 | 22450 | 22350 | 22450 | 22350 | 581 |
| 343 | 20250407 | 123900 | 1891984700 | 22350 | 22300 | 22350 | 22300 | 564 |
| 344 | 20250407 | 123800 | 1879388500 | 22300 | 22350 | 22350 | 22300 | 314 |
| 345 | 20250407 | 123700 | 1872386200 | 22350 | 22350 | 22350 | 22300 | 425 |
| 346 | 20250407 | 123600 | 1862888500 | 22300 | 22300 | 22300 | 22300 | 86 |
| 347 | 20250407 | 123500 | 1860970700 | 22300 | 22300 | 22300 | 22250 | 329 |
| 348 | 20250407 | 123400 | 1853634100 | 22250 | 22350 | 22350 | 22250 | 294 |
| 349 | 20250407 | 123300 | 1847086700 | 22300 | 22300 | 22350 | 22300 | 277 |
| 350 | 20250407 | 123200 | 1840906250 | 22300 | 22400 | 22400 | 22300 | 943 |
| 351 | 20250407 | 123100 | 1819799200 | 22350 | 22400 | 22400 | 22350 | 113 |
| 352 | 20250407 | 123000 | 1817270500 | 22400 | 22450 | 22450 | 22350 | 954 |
| 353 | 20250407 | 122900 | 1795877600 | 22500 | 22500 | 22500 | 22400 | 371 |
| 354 | 20250407 | 122800 | 1787544650 | 22500 | 22350 | 22500 | 22350 | 789 |
| 355 | 20250407 | 122700 | 1769869150 | 22400 | 22350 | 22400 | 22300 | 190 |
| 356 | 20250407 | 122600 | 1765627850 | 22350 | 22350 | 22350 | 22250 | 181 |
| 357 | 20250407 | 122500 | 1761587500 | 22250 | 22300 | 22300 | 22250 | 231 |
| 358 | 20250407 | 122400 | 1756439100 | 22300 | 22300 | 22350 | 22300 | 665 |
| 359 | 20250407 | 122300 | 1741593650 | 22300 | 22300 | 22300 | 22250 | 106 |
| 360 | 20250407 | 122200 | 1739232350 | 22300 | 22300 | 22300 | 22300 | 285 |
| 361 | 20250407 | 122100 | 1732876850 | 22250 | 22250 | 22300 | 22250 | 135 |
| 362 | 20250407 | 122000 | 1729872450 | 22250 | 22250 | 22250 | 22250 | 169 |
| 363 | 20250407 | 121900 | 1726112200 | 22250 | 22250 | 22300 | 22250 | 43 |
| 364 | 20250407 | 121800 | 1725155400 | 22250 | 22250 | 22250 | 22250 | 103 |
| 365 | 20250407 | 121700 | 1722863650 | 22250 | 22300 | 22300 | 22250 | 220 |
| 366 | 20250407 | 121600 | 1717958100 | 22250 | 22300 | 22350 | 22250 | 97 |
| 367 | 20250407 | 121500 | 1715796500 | 22300 | 22300 | 22300 | 22250 | 106 |
| 368 | 20250407 | 121400 | 1713436100 | 22300 | 22250 | 22300 | 22250 | 243 |
| 369 | 20250407 | 121300 | 1708018300 | 22250 | 22250 | 22250 | 22250 | 75 |
| 370 | 20250407 | 121200 | 1706349550 | 22250 | 22250 | 22250 | 22200 | 950 |
| 371 | 20250407 | 121100 | 1685223150 | 22250 | 22300 | 22300 | 22250 | 109 |
| 372 | 20250407 | 121000 | 1682795950 | 22250 | 22300 | 22350 | 22250 | 82 |
| 373 | 20250407 | 120900 | 1680969850 | 22300 | 22300 | 22300 | 22250 | 249 |
| 374 | 20250407 | 120800 | 1675418100 | 22300 | 22300 | 22300 | 22250 | 153 |
| 375 | 20250407 | 120700 | 1672011700 | 22300 | 22250 | 22300 | 22250 | 313 |
| 376 | 20250407 | 120600 | 1665035900 | 22300 | 22300 | 22300 | 22250 | 81 |
| 377 | 20250407 | 120500 | 1663230550 | 22300 | 22250 | 22300 | 22250 | 283 |
| 378 | 20250407 | 120400 | 1656928250 | 22250 | 22250 | 22250 | 22250 | 71 |
| 379 | 20250407 | 120300 | 1655348500 | 22250 | 22250 | 22250 | 22200 | 281 |
| 380 | 20250407 | 120200 | 1649102650 | 22200 | 22150 | 22200 | 22150 | 102 |
| 381 | 20250407 | 120100 | 1646840750 | 22300 | 22300 | 22300 | 22300 | 33 |
| 382 | 20250407 | 120000 | 1646104850 | 22150 | 22150 | 22150 | 22150 | 70 |
| 383 | 20250407 | 115900 | 1644554350 | 22200 | 22200 | 22200 | 22200 | 188 |
| 384 | 20250407 | 115800 | 1640380750 | 22150 | 22300 | 22300 | 22150 | 2097 |
| 385 | 20250407 | 115700 | 1593629300 | 22150 | 22300 | 22300 | 22150 | 355 |
| 386 | 20250407 | 115600 | 1585738500 | 22250 | 22200 | 22250 | 22200 | 74 |
| 387 | 20250407 | 115500 | 1584092100 | 22200 | 22200 | 22250 | 22200 | 86 |
| 388 | 20250407 | 115400 | 1582181600 | 22250 | 22250 | 22300 | 22250 | 314 |
| 389 | 20250407 | 115300 | 1575194200 | 22250 | 22350 | 22350 | 22250 | 60 |
| 390 | 20250407 | 115200 | 1573858200 | 22350 | 22300 | 22350 | 22250 | 253 |
| 391 | 20250407 | 115100 | 1568218950 | 22250 | 22250 | 22250 | 22250 | 41 |
| 392 | 20250407 | 115000 | 1567306700 | 22250 | 22250 | 22250 | 22200 | 474 |
| 393 | 20250407 | 114900 | 1556762750 | 22200 | 22150 | 22250 | 22150 | 148 |
| 394 | 20250407 | 114800 | 1553479500 | 22150 | 22250 | 22250 | 22150 | 50 |
| 395 | 20250407 | 114700 | 1552368900 | 22250 | 22200 | 22250 | 22150 | 397 |
| 396 | 20250407 | 114600 | 1543557950 | 22200 | 22150 | 22200 | 22150 | 40 |
| 397 | 20250407 | 114500 | 1542670850 | 22150 | 22200 | 22200 | 22150 | 185 |
| 398 | 20250407 | 114400 | 1538571450 | 22200 | 22200 | 22200 | 22200 | 599 |
| 399 | 20250407 | 114300 | 1525273650 | 22250 | 22200 | 22250 | 22200 | 58 |
| 400 | 20250407 | 114200 | 1523984050 | 22150 | 22200 | 22350 | 22100 | 2101 |
| 401 | 20250407 | 114100 | 1477189700 | 22200 | 22150 | 22200 | 22150 | 30 |
| 402 | 20250407 | 114000 | 1476523750 | 22100 | 22050 | 22200 | 22050 | 366 |
| 403 | 20250407 | 113900 | 1468422000 | 22100 | 22100 | 22100 | 22050 | 624 |
| 404 | 20250407 | 113800 | 1454661200 | 22050 | 22050 | 22050 | 22050 | 2 |
| 405 | 20250407 | 113700 | 1454617100 | 22100 | 22100 | 22150 | 22050 | 544 |
| 406 | 20250407 | 113600 | 1442585850 | 22100 | 22150 | 22150 | 22100 | 371 |
| 407 | 20250407 | 113500 | 1434375700 | 22150 | 22150 | 22150 | 22100 | 337 |
| 408 | 20250407 | 113400 | 1426911250 | 22150 | 22100 | 22200 | 22100 | 259 |
| 409 | 20250407 | 113300 | 1421177800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 410 | 20250407 | 113200 | 1421177800 | 22100 | 22100 | 22150 | 22000 | 242 |
| 411 | 20250407 | 113100 | 1415829750 | 22100 | 22050 | 22100 | 22000 | 121 |
| 412 | 20250407 | 113000 | 1413160850 | 22100 | 22000 | 22100 | 22000 | 144 |
| 413 | 20250407 | 112900 | 1409983900 | 22000 | 22000 | 22000 | 22000 | 92 |
| 414 | 20250407 | 112800 | 1407959900 | 22050 | 22000 | 22050 | 22000 | 221 |
| 415 | 20250407 | 112700 | 1403093650 | 22000 | 22000 | 22050 | 22000 | 284 |
| 416 | 20250407 | 112600 | 1396835050 | 22050 | 22000 | 22050 | 22000 | 83 |
| 417 | 20250407 | 112500 | 1395007400 | 22100 | 22050 | 22100 | 22000 | 296 |
| 418 | 20250407 | 112400 | 1388481450 | 22050 | 22050 | 22050 | 22000 | 106 |
| 419 | 20250407 | 112300 | 1386147250 | 22050 | 22100 | 22100 | 22050 | 530 |
| 420 | 20250407 | 112200 | 1374451850 | 22050 | 22050 | 22050 | 22050 | 273 |
| 421 | 20250407 | 112100 | 1368432200 | 22000 | 22150 | 22150 | 22000 | 88 |
| 422 | 20250407 | 112000 | 1366493150 | 22000 | 22050 | 22150 | 22000 | 770 |
| 423 | 20250407 | 111900 | 1349509900 | 22000 | 22050 | 22050 | 22000 | 190 |
| 424 | 20250407 | 111800 | 1345329050 | 22050 | 21950 | 22050 | 21950 | 225 |
| 425 | 20250407 | 111700 | 1340378200 | 22000 | 21950 | 22000 | 21950 | 250 |
| 426 | 20250407 | 111600 | 1334878350 | 22000 | 22050 | 22050 | 22000 | 43 |
| 427 | 20250407 | 111500 | 1333930750 | 22050 | 21900 | 22050 | 21900 | 4172 |
| 428 | 20250407 | 111400 | 1242169450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 429 | 20250407 | 111300 | 1242169450 | 21850 | 21900 | 21900 | 21850 | 48 |
| 430 | 20250407 | 111200 | 1241118350 | 21900 | 22000 | 22000 | 21900 | 914 |
| 431 | 20250407 | 111100 | 1221101550 | 22000 | 21950 | 22000 | 21900 | 64 |
| 432 | 20250407 | 111000 | 1219698100 | 21950 | 21900 | 21950 | 21900 | 221 |
| 433 | 20250407 | 110900 | 1214847250 | 21950 | 21950 | 21950 | 21950 | 28 |
| 434 | 20250407 | 110800 | 1214232650 | 21950 | 21950 | 21950 | 21950 | 72 |
| 435 | 20250407 | 110700 | 1212652250 | 21950 | 21950 | 22000 | 21950 | 153 |
| 436 | 20250407 | 110600 | 1209293850 | 21950 | 21950 | 22000 | 21950 | 268 |
| 437 | 20250407 | 110500 | 1203410000 | 21950 | 21950 | 21950 | 21950 | 148 |
| 438 | 20250407 | 110400 | 1200161400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 439 | 20250407 | 110300 | 1200161400 | 21950 | 21950 | 21950 | 21950 | 147 |
| 440 | 20250407 | 110200 | 1196934750 | 22000 | 21900 | 22000 | 21900 | 4 |
| 441 | 20250407 | 110100 | 1196847050 | 21950 | 21950 | 21950 | 21950 | 116 |
| 442 | 20250407 | 110000 | 1194300850 | 21950 | 22000 | 22000 | 21950 | 81 |
| 443 | 20250407 | 105900 | 1192522850 | 21950 | 21950 | 22000 | 21950 | 191 |
| 444 | 20250407 | 105800 | 1188330350 | 21950 | 21950 | 21950 | 21950 | 740 |
| 445 | 20250407 | 105700 | 1172087350 | 21950 | 21900 | 21950 | 21900 | 32 |
| 446 | 20250407 | 105600 | 1171385000 | 21900 | 21900 | 21900 | 21900 | 321 |
| 447 | 20250407 | 105500 | 1164355100 | 21900 | 21950 | 21950 | 21900 | 12 |
| 448 | 20250407 | 105400 | 1164091800 | 21950 | 21950 | 21950 | 21950 | 406 |
| 449 | 20250407 | 105300 | 1155180100 | 21950 | 21900 | 22000 | 21900 | 664 |
| 450 | 20250407 | 105200 | 1140605450 | 21950 | 21850 | 21950 | 21850 | 281 |
| 451 | 20250407 | 105100 | 1134451100 | 21900 | 21900 | 21900 | 21900 | 10 |
| 452 | 20250407 | 105000 | 1134232100 | 21900 | 21900 | 21900 | 21850 | 23 |
| 453 | 20250407 | 104900 | 1133728450 | 21850 | 21900 | 21900 | 21850 | 81 |
| 454 | 20250407 | 104800 | 1131957900 | 21900 | 21850 | 21900 | 21800 | 120 |
| 455 | 20250407 | 104700 | 1129334150 | 21900 | 21900 | 21900 | 21900 | 49 |
| 456 | 20250407 | 104600 | 1128261050 | 21800 | 21900 | 21900 | 21800 | 34 |
| 457 | 20250407 | 104500 | 1127516550 | 21900 | 21800 | 21900 | 21800 | 4 |
| 458 | 20250407 | 104400 | 1127429250 | 21900 | 21850 | 21900 | 21850 | 67 |
| 459 | 20250407 | 104300 | 1125963900 | 21850 | 21900 | 21900 | 21850 | 26 |
| 460 | 20250407 | 104200 | 1125394750 | 21900 | 21850 | 21900 | 21850 | 232 |
| 461 | 20250407 | 104100 | 1120324950 | 21800 | 21800 | 21800 | 21800 | 2 |
| 462 | 20250407 | 104000 | 1120281350 | 21900 | 21850 | 21900 | 21850 | 75 |
| 463 | 20250407 | 103900 | 1118642050 | 21850 | 21850 | 21850 | 21850 | 228 |
| 464 | 20250407 | 103800 | 1113660250 | 21850 | 21850 | 21850 | 21850 | 22 |
| 465 | 20250407 | 103700 | 1113179550 | 21800 | 21850 | 21850 | 21800 | 21 |
| 466 | 20250407 | 103600 | 1112720800 | 21850 | 21850 | 21850 | 21850 | 25 |
| 467 | 20250407 | 103500 | 1112174550 | 21850 | 21850 | 21850 | 21850 | 24 |
| 468 | 20250407 | 103400 | 1111650150 | 21850 | 21900 | 21900 | 21750 | 226 |
| 469 | 20250407 | 103300 | 1106724850 | 21850 | 21850 | 21900 | 21800 | 10 |
| 470 | 20250407 | 103200 | 1106506250 | 21850 | 21850 | 21900 | 21800 | 11 |
| 471 | 20250407 | 103100 | 1106265850 | 21850 | 21900 | 21900 | 21850 | 239 |
| 472 | 20250407 | 103000 | 1101041750 | 21900 | 21850 | 21900 | 21850 | 144 |
| 473 | 20250407 | 102900 | 1097891250 | 21850 | 21850 | 21900 | 21850 | 251 |
| 474 | 20250407 | 102800 | 1092406800 | 21850 | 21800 | 21850 | 21800 | 181 |
| 475 | 20250407 | 102700 | 1088454750 | 21750 | 21750 | 21750 | 21750 | 2 |
| 476 | 20250407 | 102600 | 1088411250 | 21850 | 21800 | 21850 | 21750 | 315 |
| 477 | 20250407 | 102500 | 1081556800 | 21850 | 21800 | 21850 | 21800 | 30 |
| 478 | 20250407 | 102400 | 1080901350 | 21800 | 21800 | 21800 | 21800 | 591 |
| 479 | 20250407 | 102300 | 1068017550 | 21800 | 21850 | 21900 | 21800 | 242 |
| 480 | 20250407 | 102200 | 1062728000 | 21850 | 21900 | 21900 | 21850 | 105 |
| 481 | 20250407 | 102100 | 1060433200 | 21900 | 21850 | 21900 | 21850 | 68 |
| 482 | 20250407 | 102000 | 1058946600 | 21950 | 21800 | 21950 | 21800 | 216 |
| 483 | 20250407 | 101900 | 1054224750 | 21850 | 21800 | 21850 | 21800 | 605 |
| 484 | 20250407 | 101800 | 1041010100 | 21800 | 21850 | 21850 | 21750 | 516 |
| 485 | 20250407 | 101700 | 1029781600 | 21800 | 21800 | 21800 | 21800 | 14 |
| 486 | 20250407 | 101600 | 1029476400 | 21800 | 21850 | 21850 | 21750 | 602 |
| 487 | 20250407 | 101500 | 1016381000 | 21850 | 21850 | 21850 | 21750 | 341 |
| 488 | 20250407 | 101400 | 1008947700 | 21850 | 21850 | 21850 | 21750 | 69 |
| 489 | 20250407 | 101300 | 1007442200 | 21850 | 21850 | 21850 | 21800 | 284 |
| 490 | 20250407 | 101200 | 1001241000 | 21900 | 21950 | 21950 | 21850 | 228 |
| 491 | 20250407 | 101100 | 996252950 | 21950 | 21950 | 21950 | 21950 | 546 |
| 492 | 20250407 | 101000 | 984268250 | 21950 | 21950 | 21950 | 21950 | 28 |
| 493 | 20250407 | 100900 | 983653650 | 21900 | 21950 | 22000 | 21900 | 483 |
| 494 | 20250407 | 100800 | 973069900 | 21950 | 21950 | 21950 | 21950 | 85 |
| 495 | 20250407 | 100700 | 971204150 | 21950 | 21950 | 21950 | 21950 | 113 |
| 496 | 20250407 | 100600 | 968723800 | 21850 | 21850 | 21900 | 21850 | 436 |
| 497 | 20250407 | 100500 | 959176900 | 21850 | 21850 | 21850 | 21800 | 276 |
| 498 | 20250407 | 100400 | 953146400 | 21850 | 21850 | 21900 | 21850 | 123 |
| 499 | 20250407 | 100300 | 950453500 | 21800 | 21800 | 21850 | 21700 | 1121 |
| 500 | 20250407 | 100200 | 926077100 | 21750 | 21850 | 21850 | 21750 | 57 |
| 501 | 20250407 | 100100 | 924832600 | 21850 | 21750 | 21850 | 21750 | 48 |
| 502 | 20250407 | 100000 | 923788500 | 21750 | 21900 | 21900 | 21750 | 2 |
| 503 | 20250407 | 095900 | 923744850 | 21900 | 21800 | 21900 | 21800 | 70 |
| 504 | 20250407 | 095800 | 922214900 | 21800 | 21750 | 21800 | 21750 | 102 |
| 505 | 20250407 | 095700 | 919994700 | 21750 | 21750 | 21800 | 21750 | 85 |
| 506 | 20250407 | 095600 | 918144500 | 21750 | 21750 | 21800 | 21700 | 266 |
| 507 | 20250407 | 095500 | 912356850 | 21750 | 21700 | 21850 | 21700 | 464 |
| 508 | 20250407 | 095400 | 902281850 | 21700 | 21850 | 21850 | 21700 | 13 |
| 509 | 20250407 | 095300 | 901999600 | 21800 | 21750 | 21800 | 21700 | 544 |
| 510 | 20250407 | 095200 | 890166650 | 21750 | 21800 | 21800 | 21750 | 161 |
| 511 | 20250407 | 095100 | 886662400 | 21850 | 21900 | 21900 | 21750 | 2199 |
| 512 | 20250407 | 095000 | 838784050 | 21900 | 21850 | 21950 | 21850 | 127 |
| 513 | 20250407 | 094900 | 836008650 | 21900 | 21850 | 21900 | 21850 | 103 |
| 514 | 20250407 | 094800 | 833756000 | 21850 | 21850 | 21900 | 21800 | 620 |
| 515 | 20250407 | 094700 | 820232150 | 21850 | 21900 | 21950 | 21850 | 1287 |
| 516 | 20250407 | 094600 | 792100000 | 21900 | 21900 | 21950 | 21900 | 529 |
| 517 | 20250407 | 094500 | 780496000 | 21900 | 21900 | 21900 | 21900 | 222 |
| 518 | 20250407 | 094400 | 775634200 | 21900 | 21950 | 21950 | 21900 | 942 |
| 519 | 20250407 | 094300 | 755004150 | 21900 | 22000 | 22000 | 21850 | 1811 |
| 520 | 20250407 | 094200 | 715336050 | 22000 | 22000 | 22000 | 21950 | 838 |
| 521 | 20250407 | 094100 | 696926150 | 22000 | 22000 | 22000 | 22000 | 24 |
| 522 | 20250407 | 094000 | 696398150 | 22000 | 22000 | 22000 | 21950 | 68 |
| 523 | 20250407 | 093900 | 694902250 | 21950 | 22000 | 22000 | 21950 | 182 |
| 524 | 20250407 | 093800 | 690900750 | 22000 | 22000 | 22000 | 22000 | 160 |
| 525 | 20250407 | 093700 | 687380750 | 22000 | 21850 | 22000 | 21850 | 3973 |
| 526 | 20250407 | 093600 | 600354700 | 21900 | 21900 | 21900 | 21900 | 277 |
| 527 | 20250407 | 093500 | 594288400 | 21900 | 21950 | 21950 | 21900 | 656 |
| 528 | 20250407 | 093400 | 579919350 | 21950 | 21950 | 21950 | 21900 | 361 |
| 529 | 20250407 | 093300 | 572005325 | 21950 | 21950 | 21950 | 21900 | 123 |
| 530 | 20250407 | 093200 | 569307675 | 21950 | 21900 | 22000 | 21875 | 1740 |
| 531 | 20250407 | 093100 | 531146250 | 21900 | 21950 | 21950 | 21900 | 1337 |
| 532 | 20250407 | 093000 | 501827750 | 21950 | 22000 | 22050 | 21950 | 569 |
| 533 | 20250407 | 092900 | 489315300 | 21950 | 22050 | 22050 | 21950 | 791 |
| 534 | 20250407 | 092800 | 471911200 | 22050 | 22100 | 22100 | 22050 | 341 |
| 535 | 20250407 | 092700 | 464392050 | 22100 | 22150 | 22150 | 22100 | 304 |
| 536 | 20250407 | 092600 | 457671850 | 22250 | 22150 | 22250 | 22100 | 224 |
| 537 | 20250407 | 092500 | 452709000 | 22200 | 22150 | 22250 | 22100 | 989 |
| 538 | 20250407 | 092400 | 430803650 | 22150 | 22150 | 22250 | 22100 | 507 |
| 539 | 20250407 | 092300 | 419559200 | 22150 | 22250 | 22250 | 22100 | 850 |
| 540 | 20250407 | 092200 | 400721950 | 22250 | 22200 | 22300 | 22200 | 225 |
| 541 | 20250407 | 092100 | 395711850 | 22200 | 22250 | 22250 | 22150 | 229 |
| 542 | 20250407 | 092000 | 390619850 | 22200 | 22200 | 22250 | 22200 | 124 |
| 543 | 20250407 | 091900 | 387864100 | 22200 | 22300 | 22300 | 22200 | 370 |
| 544 | 20250407 | 091800 | 379635150 | 22300 | 22300 | 22300 | 22250 | 159 |
| 545 | 20250407 | 091700 | 376094700 | 22300 | 22350 | 22350 | 22200 | 949 |
| 546 | 20250407 | 091600 | 354947500 | 22300 | 22350 | 22350 | 22300 | 239 |
| 547 | 20250407 | 091500 | 349608850 | 22350 | 22300 | 22400 | 22300 | 1814 |
| 548 | 20250407 | 091400 | 308998850 | 22300 | 22250 | 22350 | 22250 | 1135 |
| 549 | 20250407 | 091300 | 283737650 | 22250 | 22250 | 22350 | 22200 | 576 |
| 550 | 20250407 | 091200 | 270895900 | 22250 | 22250 | 22350 | 22200 | 391 |
| 551 | 20250407 | 091100 | 262194850 | 22250 | 22300 | 22300 | 22100 | 380 |
| 552 | 20250407 | 091000 | 253752300 | 22300 | 22350 | 22350 | 22050 | 2418 |
| 553 | 20250407 | 090900 | 200128400 | 22100 | 22050 | 22300 | 21950 | 1212 |
| 554 | 20250407 | 090800 | 173314300 | 22150 | 22150 | 22150 | 22100 | 147 |
| 555 | 20250407 | 090700 | 170059700 | 22050 | 22000 | 22150 | 22000 | 351 |
| 556 | 20250407 | 090600 | 162325300 | 22200 | 22000 | 22200 | 21950 | 393 |
| 557 | 20250407 | 090500 | 153647650 | 21950 | 21900 | 21950 | 21900 | 684 |
| 558 | 20250407 | 090400 | 138634900 | 21900 | 21900 | 22000 | 21900 | 590 |
| 559 | 20250407 | 090300 | 125698600 | 21950 | 22000 | 22000 | 21900 | 1447 |
| 560 | 20250407 | 090200 | 93979400 | 21900 | 22000 | 22050 | 21900 | 738 |
| 561 | 20250407 | 090100 | 77776600 | 22000 | 21950 | 22000 | 21950 | 460 |
| 562 | 20250407 | 090000 | 67663050 | 21900 | 22100 | 22200 | 21900 | 3072 |