31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 185100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 2732 |
| 3 | 20250404 | 185000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20250404 | 184900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20250404 | 184800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20250404 | 184700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20250404 | 184600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20250404 | 184500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20250404 | 184400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20250404 | 184300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20250404 | 184200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20250404 | 184100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20250404 | 184000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20250404 | 183900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20250404 | 183800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20250404 | 183700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20250404 | 183600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20250404 | 183500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20250404 | 183400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20250404 | 183300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20250404 | 183200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20250404 | 183100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20250404 | 183000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20250404 | 182900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20250404 | 182800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20250404 | 182700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20250404 | 182600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20250404 | 182500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20250404 | 182400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20250404 | 182300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20250404 | 182200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20250404 | 182100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 2732 |
| 33 | 20250404 | 182000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20250404 | 181900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20250404 | 181800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20250404 | 181700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20250404 | 181600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20250404 | 181500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20250404 | 181400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20250404 | 181300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20250404 | 181200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20250404 | 181100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20250404 | 181000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20250404 | 180900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20250404 | 180800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20250404 | 180700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20250404 | 180600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20250404 | 180500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20250404 | 180400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20250404 | 180300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20250404 | 180200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20250404 | 180100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20250404 | 180000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20250404 | 175900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20250404 | 175800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20250404 | 175700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20250404 | 175600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20250404 | 175500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20250404 | 175400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20250404 | 175300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20250404 | 175200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20250404 | 175100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 2732 |
| 63 | 20250404 | 175000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20250404 | 174900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20250404 | 174800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20250404 | 174700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20250404 | 174600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20250404 | 174500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20250404 | 174400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20250404 | 174300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20250404 | 174200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20250404 | 174100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20250404 | 174000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20250404 | 173900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20250404 | 173800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20250404 | 173700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20250404 | 173600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20250404 | 173500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20250404 | 173400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20250404 | 173300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20250404 | 173200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20250404 | 173100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20250404 | 173000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20250404 | 172900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20250404 | 172800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20250404 | 172700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20250404 | 172600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20250404 | 172500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20250404 | 172400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20250404 | 172300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20250404 | 172200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20250404 | 172100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 2732 |
| 93 | 20250404 | 172000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20250404 | 171900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20250404 | 171800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20250404 | 171700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20250404 | 171600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20250404 | 171500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20250404 | 171400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20250404 | 171300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20250404 | 171200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20250404 | 171100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20250404 | 171000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20250404 | 170900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20250404 | 170800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20250404 | 170700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20250404 | 170600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20250404 | 170500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20250404 | 170400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20250404 | 170300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20250404 | 170200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20250404 | 170100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20250404 | 170000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20250404 | 165900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20250404 | 165800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20250404 | 165700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20250404 | 165600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20250404 | 165500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20250404 | 165400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20250404 | 165300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20250404 | 165200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20250404 | 165100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 2732 |
| 123 | 20250404 | 165000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20250404 | 164900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20250404 | 164800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20250404 | 164700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20250404 | 164600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20250404 | 164500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20250404 | 164400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20250404 | 164300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20250404 | 164200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20250404 | 164100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20250404 | 164000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20250404 | 163900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20250404 | 163800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20250404 | 163700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20250404 | 163600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20250404 | 163500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20250404 | 163400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20250404 | 163300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20250404 | 163200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20250404 | 163100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20250404 | 163000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20250404 | 162900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20250404 | 162800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20250404 | 162700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20250404 | 162600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20250404 | 162500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20250404 | 162400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20250404 | 162300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20250404 | 162200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20250404 | 162100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 2732 |
| 153 | 20250404 | 162000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20250404 | 161900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20250404 | 161800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20250404 | 161700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20250404 | 161600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20250404 | 161500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20250404 | 161400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20250404 | 161300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20250404 | 161200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20250404 | 161100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20250404 | 161000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20250404 | 160900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20250404 | 160800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20250404 | 160700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20250404 | 160600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20250404 | 160500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20250404 | 160400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20250404 | 160300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20250404 | 160200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20250404 | 160100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20250404 | 160000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20250404 | 155900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20250404 | 155800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20250404 | 155700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20250404 | 155600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20250404 | 155500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20250404 | 155400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20250404 | 155300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20250404 | 155200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20250404 | 155100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 2732 |
| 183 | 20250404 | 155000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20250404 | 154900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20250404 | 154800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20250404 | 154700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20250404 | 154600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20250404 | 154500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20250404 | 154400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20250404 | 154300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20250404 | 154200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20250404 | 154100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20250404 | 154000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20250404 | 153900 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20250404 | 153800 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20250404 | 153700 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20250404 | 153600 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20250404 | 153500 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20250404 | 153400 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20250404 | 153300 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20250404 | 153200 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20250404 | 153100 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20250404 | 153000 | 4133414150 | 21200 | 21200 | 21200 | 21200 | 2732 |
| 204 | 20250404 | 152900 | 4075495750 | 21150 | 21150 | 21150 | 21150 | 0 |
| 205 | 20250404 | 152800 | 4075495750 | 21150 | 21150 | 21150 | 21150 | 0 |
| 206 | 20250404 | 152700 | 4075495750 | 21150 | 21150 | 21150 | 21150 | 0 |
| 207 | 20250404 | 152600 | 4075495750 | 21150 | 21150 | 21150 | 21150 | 0 |
| 208 | 20250404 | 152500 | 4075495750 | 21150 | 21150 | 21150 | 21150 | 0 |
| 209 | 20250404 | 152400 | 4075495750 | 21150 | 21150 | 21150 | 21150 | 0 |
| 210 | 20250404 | 152300 | 4075495750 | 21150 | 21150 | 21150 | 21150 | 0 |
| 211 | 20250404 | 152200 | 4075495750 | 21150 | 21150 | 21150 | 21150 | 0 |
| 212 | 20250404 | 152100 | 4075495750 | 21150 | 21150 | 21150 | 21150 | 0 |
| 213 | 20250404 | 152000 | 4075495750 | 21150 | 21150 | 21150 | 21150 | 0 |
| 214 | 20250404 | 151900 | 4075495750 | 21150 | 21250 | 21250 | 21150 | 1975 |
| 215 | 20250404 | 151800 | 4033697850 | 21250 | 21250 | 21250 | 21200 | 275 |
| 216 | 20250404 | 151700 | 4027859450 | 21250 | 21250 | 21250 | 21250 | 85 |
| 217 | 20250404 | 151600 | 4026053200 | 21250 | 21300 | 21300 | 21250 | 34 |
| 218 | 20250404 | 151500 | 4025329750 | 21250 | 21250 | 21250 | 21200 | 233 |
| 219 | 20250404 | 151400 | 4020380850 | 21250 | 21250 | 21250 | 21200 | 258 |
| 220 | 20250404 | 151300 | 4014904800 | 21250 | 21250 | 21250 | 21200 | 473 |
| 221 | 20250404 | 151200 | 4004863850 | 21250 | 21200 | 21250 | 21200 | 413 |
| 222 | 20250404 | 151100 | 3996107550 | 21200 | 21250 | 21250 | 21200 | 402 |
| 223 | 20250404 | 151000 | 3987583650 | 21250 | 21200 | 21250 | 21150 | 531 |
| 224 | 20250404 | 150900 | 3976332200 | 21200 | 21200 | 21250 | 21200 | 508 |
| 225 | 20250404 | 150800 | 3965561950 | 21200 | 21200 | 21200 | 21150 | 666 |
| 226 | 20250404 | 150700 | 3951443000 | 21200 | 21200 | 21200 | 21200 | 149 |
| 227 | 20250404 | 150600 | 3948284200 | 21250 | 21250 | 21250 | 21200 | 284 |
| 228 | 20250404 | 150500 | 3942256400 | 21250 | 21200 | 21250 | 21200 | 112 |
| 229 | 20250404 | 150400 | 3939880400 | 21250 | 21250 | 21250 | 21250 | 1 |
| 230 | 20250404 | 150300 | 3939859150 | 21250 | 21250 | 21300 | 21250 | 134 |
| 231 | 20250404 | 150200 | 3937010550 | 21300 | 21250 | 21300 | 21250 | 282 |
| 232 | 20250404 | 150100 | 3931017150 | 21200 | 21200 | 21250 | 21200 | 1061 |
| 233 | 20250404 | 150000 | 3908520650 | 21150 | 21100 | 21150 | 21100 | 611 |
| 234 | 20250404 | 145900 | 3895604950 | 21150 | 21150 | 21150 | 21100 | 18 |
| 235 | 20250404 | 145800 | 3895224300 | 21150 | 21150 | 21150 | 21150 | 35 |
| 236 | 20250404 | 145700 | 3894484050 | 21200 | 21100 | 21200 | 21100 | 332 |
| 237 | 20250404 | 145600 | 3887469850 | 21100 | 21100 | 21150 | 21100 | 138 |
| 238 | 20250404 | 145500 | 3884557850 | 21100 | 21100 | 21100 | 21100 | 426 |
| 239 | 20250404 | 145400 | 3875569250 | 21100 | 21150 | 21150 | 21100 | 91 |
| 240 | 20250404 | 145300 | 3873647450 | 21150 | 21100 | 21150 | 21050 | 353 |
| 241 | 20250404 | 145200 | 3866197750 | 21150 | 21100 | 21150 | 21100 | 454 |
| 242 | 20250404 | 145100 | 3856604050 | 21150 | 21050 | 21150 | 21050 | 43 |
| 243 | 20250404 | 145000 | 3855696150 | 21050 | 21100 | 21100 | 21050 | 484 |
| 244 | 20250404 | 144900 | 3845490900 | 21100 | 21100 | 21100 | 21050 | 369 |
| 245 | 20250404 | 144800 | 3837705200 | 21100 | 21050 | 21100 | 21050 | 117 |
| 246 | 20250404 | 144700 | 3835241500 | 21050 | 21150 | 21150 | 21050 | 195 |
| 247 | 20250404 | 144600 | 3831119900 | 21150 | 21150 | 21200 | 21150 | 187 |
| 248 | 20250404 | 144500 | 3827164150 | 21150 | 21000 | 21150 | 21000 | 1046 |
| 249 | 20250404 | 144400 | 3805116900 | 21000 | 21000 | 21000 | 21000 | 49 |
| 250 | 20250404 | 144300 | 3804087900 | 21000 | 21025 | 21050 | 21000 | 164 |
| 251 | 20250404 | 144200 | 3800642225 | 21000 | 21050 | 21050 | 21000 | 128 |
| 252 | 20250404 | 144100 | 3797953525 | 21000 | 21050 | 21050 | 21000 | 80 |
| 253 | 20250404 | 144000 | 3796272525 | 21050 | 21000 | 21050 | 21000 | 325 |
| 254 | 20250404 | 143900 | 3789437875 | 21050 | 21000 | 21050 | 21000 | 199 |
| 255 | 20250404 | 143800 | 3785258675 | 21000 | 21000 | 21050 | 21000 | 164 |
| 256 | 20250404 | 143700 | 3781814525 | 21000 | 20950 | 21000 | 20950 | 479 |
| 257 | 20250404 | 143600 | 3771770625 | 20950 | 21000 | 21050 | 20950 | 359 |
| 258 | 20250404 | 143500 | 3764233825 | 21000 | 21000 | 21050 | 21000 | 385 |
| 259 | 20250404 | 143400 | 3756148075 | 21000 | 21050 | 21050 | 21000 | 175 |
| 260 | 20250404 | 143300 | 3752464975 | 21050 | 21100 | 21100 | 21050 | 141 |
| 261 | 20250404 | 143200 | 3749496775 | 21050 | 21000 | 21100 | 21000 | 555 |
| 262 | 20250404 | 143100 | 3737809775 | 21000 | 21050 | 21050 | 21000 | 115 |
| 263 | 20250404 | 143000 | 3735389375 | 21050 | 21100 | 21100 | 21000 | 197 |
| 264 | 20250404 | 142900 | 3731240575 | 21100 | 21050 | 21100 | 21050 | 244 |
| 265 | 20250404 | 142800 | 3726096275 | 21100 | 21050 | 21150 | 21050 | 522 |
| 266 | 20250404 | 142700 | 3715093025 | 21050 | 21050 | 21050 | 21000 | 509 |
| 267 | 20250404 | 142600 | 3704389675 | 21050 | 21050 | 21050 | 20950 | 190 |
| 268 | 20250404 | 142500 | 3700397725 | 21000 | 20950 | 21050 | 20950 | 1260 |
| 269 | 20250404 | 142400 | 3673969225 | 20950 | 20900 | 20950 | 20850 | 588 |
| 270 | 20250404 | 142300 | 3661697975 | 20850 | 20850 | 20900 | 20850 | 43 |
| 271 | 20250404 | 142200 | 3660799375 | 20850 | 20850 | 20850 | 20850 | 101 |
| 272 | 20250404 | 142100 | 3658693525 | 20900 | 20900 | 20950 | 20850 | 1716 |
| 273 | 20250404 | 142000 | 3622837475 | 20900 | 20850 | 20900 | 20800 | 1339 |
| 274 | 20250404 | 141900 | 3594961875 | 20850 | 20800 | 20850 | 20750 | 1015 |
| 275 | 20250404 | 141800 | 3573852275 | 20800 | 20750 | 20800 | 20700 | 261 |
| 276 | 20250404 | 141700 | 3568436375 | 20750 | 20750 | 20750 | 20700 | 541 |
| 277 | 20250404 | 141600 | 3557220175 | 20700 | 20700 | 20750 | 20700 | 814 |
| 278 | 20250404 | 141500 | 3540332425 | 20700 | 20700 | 20750 | 20700 | 146 |
| 279 | 20250404 | 141400 | 3537308825 | 20700 | 20700 | 20750 | 20700 | 248 |
| 280 | 20250404 | 141300 | 3532173975 | 20750 | 20750 | 20750 | 20700 | 205 |
| 281 | 20250404 | 141200 | 3527920275 | 20750 | 20700 | 20750 | 20650 | 678 |
| 282 | 20250404 | 141100 | 3513892275 | 20700 | 20700 | 20700 | 20650 | 587 |
| 283 | 20250404 | 141000 | 3501741725 | 20700 | 20650 | 20700 | 20650 | 556 |
| 284 | 20250404 | 140900 | 3490235525 | 20650 | 20700 | 20700 | 20650 | 1121 |
| 285 | 20250404 | 140800 | 3467064025 | 20700 | 20700 | 20700 | 20650 | 110 |
| 286 | 20250404 | 140700 | 3464787075 | 20650 | 20700 | 20700 | 20650 | 411 |
| 287 | 20250404 | 140600 | 3456296075 | 20650 | 20650 | 20700 | 20650 | 800 |
| 288 | 20250404 | 140500 | 3439750025 | 20750 | 20700 | 20750 | 20650 | 1334 |
| 289 | 20250404 | 140400 | 3412146525 | 20700 | 20700 | 20750 | 20700 | 575 |
| 290 | 20250404 | 140300 | 3400243325 | 20700 | 20700 | 20800 | 20650 | 1789 |
| 291 | 20250404 | 140200 | 3363206775 | 20750 | 20750 | 20800 | 20750 | 1541 |
| 292 | 20250404 | 140100 | 3331230825 | 20800 | 20750 | 20800 | 20750 | 930 |
| 293 | 20250404 | 140000 | 3311929125 | 20750 | 20800 | 20800 | 20750 | 75 |
| 294 | 20250404 | 135900 | 3310370175 | 20800 | 20800 | 20800 | 20750 | 670 |
| 295 | 20250404 | 135800 | 3296435925 | 20800 | 20850 | 20850 | 20750 | 134 |
| 296 | 20250404 | 135700 | 3293646125 | 20800 | 20800 | 20850 | 20750 | 878 |
| 297 | 20250404 | 135600 | 3275381825 | 20800 | 20850 | 20850 | 20750 | 806 |
| 298 | 20250404 | 135500 | 3258616325 | 20800 | 20850 | 20850 | 20800 | 334 |
| 299 | 20250404 | 135400 | 3251666075 | 20850 | 20850 | 20850 | 20800 | 276 |
| 300 | 20250404 | 135300 | 3245922925 | 20850 | 20850 | 20850 | 20800 | 689 |
| 301 | 20250404 | 135200 | 3231557525 | 20800 | 20900 | 20900 | 20800 | 349 |
| 302 | 20250404 | 135100 | 3224284975 | 20850 | 20900 | 20900 | 20800 | 602 |
| 303 | 20250404 | 135000 | 3211732525 | 20850 | 20900 | 20900 | 20850 | 452 |
| 304 | 20250404 | 134900 | 3202308225 | 20850 | 20950 | 20950 | 20850 | 251 |
| 305 | 20250404 | 134800 | 3197057725 | 20950 | 20900 | 20950 | 20900 | 473 |
| 306 | 20250404 | 134700 | 3187167525 | 20950 | 20850 | 20950 | 20800 | 1262 |
| 307 | 20250404 | 134600 | 3160811725 | 20850 | 20900 | 20900 | 20850 | 2030 |
| 308 | 20250404 | 134500 | 3118485425 | 20900 | 20900 | 20900 | 20850 | 710 |
| 309 | 20250404 | 134400 | 3103648925 | 20900 | 20900 | 20900 | 20850 | 459 |
| 310 | 20250404 | 134300 | 3094071925 | 20900 | 20950 | 20950 | 20900 | 857 |
| 311 | 20250404 | 134200 | 3076160225 | 20950 | 20900 | 20950 | 20900 | 661 |
| 312 | 20250404 | 134100 | 3062343875 | 20900 | 20900 | 20950 | 20900 | 235 |
| 313 | 20250404 | 134000 | 3057431275 | 20950 | 20950 | 20950 | 20850 | 1424 |
| 314 | 20250404 | 133900 | 3027668475 | 20950 | 20950 | 21050 | 20900 | 3659 |
| 315 | 20250404 | 133800 | 2950889875 | 20950 | 20950 | 21000 | 20850 | 2480 |
| 316 | 20250404 | 133700 | 2899007425 | 20950 | 21000 | 21000 | 20950 | 123 |
| 317 | 20250404 | 133600 | 2896429875 | 20950 | 21000 | 21000 | 20950 | 707 |
| 318 | 20250404 | 133500 | 2881596325 | 21000 | 21050 | 21050 | 21000 | 656 |
| 319 | 20250404 | 133400 | 2867819475 | 21000 | 21050 | 21050 | 21000 | 318 |
| 320 | 20250404 | 133300 | 2861140075 | 21000 | 21100 | 21100 | 21000 | 297 |
| 321 | 20250404 | 133200 | 2854898025 | 21050 | 21050 | 21050 | 21000 | 1111 |
| 322 | 20250404 | 133100 | 2831511975 | 21000 | 21050 | 21050 | 21000 | 440 |
| 323 | 20250404 | 133000 | 2822269525 | 21050 | 21000 | 21050 | 21000 | 273 |
| 324 | 20250404 | 132900 | 2816535475 | 21050 | 21050 | 21050 | 21000 | 72 |
| 325 | 20250404 | 132800 | 2815021575 | 21050 | 21050 | 21100 | 21000 | 667 |
| 326 | 20250404 | 132700 | 2800979925 | 21050 | 21050 | 21100 | 21000 | 981 |
| 327 | 20250404 | 132600 | 2780331225 | 21050 | 21100 | 21100 | 21050 | 1308 |
| 328 | 20250404 | 132500 | 2752738325 | 21050 | 21100 | 21100 | 21050 | 131 |
| 329 | 20250404 | 132400 | 2749976575 | 21100 | 21100 | 21100 | 21100 | 116 |
| 330 | 20250404 | 132300 | 2747528975 | 21150 | 21150 | 21150 | 21100 | 223 |
| 331 | 20250404 | 132200 | 2742817525 | 21200 | 21150 | 21200 | 21150 | 168 |
| 332 | 20250404 | 132100 | 2739263575 | 21200 | 21200 | 21250 | 21200 | 130 |
| 333 | 20250404 | 132000 | 2736506825 | 21250 | 21250 | 21250 | 21200 | 68 |
| 334 | 20250404 | 131900 | 2735063325 | 21250 | 21200 | 21250 | 21200 | 482 |
| 335 | 20250404 | 131800 | 2724844325 | 21200 | 21200 | 21200 | 21200 | 18 |
| 336 | 20250404 | 131700 | 2724462725 | 21200 | 21200 | 21200 | 21200 | 29 |
| 337 | 20250404 | 131600 | 2723847925 | 21150 | 21150 | 21150 | 21150 | 126 |
| 338 | 20250404 | 131500 | 2721183025 | 21200 | 21200 | 21250 | 21200 | 128 |
| 339 | 20250404 | 131400 | 2718469225 | 21200 | 21200 | 21200 | 21200 | 67 |
| 340 | 20250404 | 131300 | 2717048825 | 21200 | 21200 | 21200 | 21200 | 18 |
| 341 | 20250404 | 131200 | 2716667225 | 21200 | 21200 | 21200 | 21200 | 14 |
| 342 | 20250404 | 131100 | 2716370425 | 21150 | 21200 | 21200 | 21150 | 101 |
| 343 | 20250404 | 131000 | 2714234125 | 21100 | 21150 | 21150 | 21100 | 272 |
| 344 | 20250404 | 130900 | 2708493975 | 21200 | 21200 | 21200 | 21150 | 48 |
| 345 | 20250404 | 130800 | 2707477875 | 21200 | 21150 | 21200 | 21150 | 489 |
| 346 | 20250404 | 130700 | 2697134775 | 21150 | 21100 | 21150 | 21050 | 531 |
| 347 | 20250404 | 130600 | 2685933125 | 21100 | 21200 | 21200 | 21100 | 655 |
| 348 | 20250404 | 130500 | 2672080575 | 21200 | 21150 | 21200 | 21150 | 17 |
| 349 | 20250404 | 130400 | 2671720275 | 21200 | 21200 | 21200 | 21150 | 48 |
| 350 | 20250404 | 130300 | 2670702725 | 21200 | 21250 | 21250 | 21200 | 129 |
| 351 | 20250404 | 130200 | 2667966475 | 21250 | 21250 | 21250 | 21250 | 11 |
| 352 | 20250404 | 130100 | 2667732725 | 21250 | 21300 | 21300 | 21200 | 412 |
| 353 | 20250404 | 130000 | 2658978925 | 21250 | 21300 | 21300 | 21250 | 57 |
| 354 | 20250404 | 125900 | 2657766075 | 21300 | 21350 | 21350 | 21300 | 154 |
| 355 | 20250404 | 125800 | 2654484375 | 21350 | 21300 | 21350 | 21300 | 241 |
| 356 | 20250404 | 125700 | 2649345925 | 21350 | 21400 | 21400 | 21350 | 40 |
| 357 | 20250404 | 125600 | 2648491225 | 21350 | 21350 | 21400 | 21300 | 2916 |
| 358 | 20250404 | 125500 | 2586244525 | 21350 | 21350 | 21350 | 21350 | 119 |
| 359 | 20250404 | 125400 | 2583703875 | 21300 | 21350 | 21350 | 21300 | 51 |
| 360 | 20250404 | 125300 | 2582616225 | 21350 | 21350 | 21350 | 21350 | 18 |
| 361 | 20250404 | 125200 | 2582231925 | 21350 | 21350 | 21350 | 21350 | 15 |
| 362 | 20250404 | 125100 | 2581911675 | 21350 | 21350 | 21350 | 21350 | 65 |
| 363 | 20250404 | 125000 | 2580523925 | 21350 | 21350 | 21350 | 21350 | 14 |
| 364 | 20250404 | 124900 | 2580225025 | 21350 | 21350 | 21350 | 21350 | 32 |
| 365 | 20250404 | 124800 | 2579541825 | 21350 | 21300 | 21350 | 21300 | 6 |
| 366 | 20250404 | 124700 | 2579413825 | 21300 | 21350 | 21350 | 21250 | 72 |
| 367 | 20250404 | 124600 | 2577879825 | 21350 | 21350 | 21350 | 21300 | 366 |
| 368 | 20250404 | 124500 | 2570074475 | 21300 | 21300 | 21300 | 21300 | 58 |
| 369 | 20250404 | 124400 | 2568839075 | 21350 | 21300 | 21350 | 21300 | 28 |
| 370 | 20250404 | 124300 | 2568241975 | 21300 | 21300 | 21350 | 21300 | 115 |
| 371 | 20250404 | 124200 | 2565791725 | 21300 | 21300 | 21300 | 21300 | 9 |
| 372 | 20250404 | 124100 | 2565600025 | 21300 | 21350 | 21350 | 21300 | 97 |
| 373 | 20250404 | 124000 | 2563531875 | 21350 | 21250 | 21350 | 21250 | 15 |
| 374 | 20250404 | 123900 | 2563212275 | 21250 | 21250 | 21250 | 21250 | 3 |
| 375 | 20250404 | 123800 | 2563148525 | 21200 | 21300 | 21350 | 21200 | 41 |
| 376 | 20250404 | 123700 | 2562276175 | 21300 | 21250 | 21300 | 21250 | 25 |
| 377 | 20250404 | 123600 | 2561743775 | 21250 | 21300 | 21300 | 21250 | 264 |
| 378 | 20250404 | 123500 | 2556127825 | 21250 | 21250 | 21250 | 21200 | 277 |
| 379 | 20250404 | 123400 | 2550242025 | 21250 | 21200 | 21250 | 21150 | 185 |
| 380 | 20250404 | 123300 | 2546315075 | 21250 | 21250 | 21250 | 21250 | 18 |
| 381 | 20250404 | 123200 | 2545932575 | 21250 | 21250 | 21250 | 21250 | 15 |
| 382 | 20250404 | 123100 | 2545613825 | 21150 | 21150 | 21150 | 21150 | 25 |
| 383 | 20250404 | 123000 | 2545085075 | 21250 | 21200 | 21250 | 21200 | 199 |
| 384 | 20250404 | 122900 | 2540865475 | 21150 | 21150 | 21200 | 21150 | 63 |
| 385 | 20250404 | 122800 | 2539531275 | 21150 | 21150 | 21150 | 21100 | 136 |
| 386 | 20250404 | 122700 | 2536657475 | 21100 | 21100 | 21100 | 21000 | 297 |
| 387 | 20250404 | 122600 | 2530396675 | 21100 | 21150 | 21150 | 21050 | 548 |
| 388 | 20250404 | 122500 | 2518849425 | 21200 | 21100 | 21200 | 21100 | 31 |
| 389 | 20250404 | 122400 | 2518193325 | 21100 | 21150 | 21150 | 21050 | 561 |
| 390 | 20250404 | 122300 | 2506339575 | 21100 | 21100 | 21100 | 21100 | 39 |
| 391 | 20250404 | 122200 | 2505516675 | 21100 | 21150 | 21150 | 21050 | 188 |
| 392 | 20250404 | 122100 | 2501554475 | 21150 | 21050 | 21150 | 21000 | 353 |
| 393 | 20250404 | 122000 | 2494113025 | 21050 | 21000 | 21050 | 21000 | 428 |
| 394 | 20250404 | 121900 | 2485124575 | 21050 | 21100 | 21100 | 21050 | 28 |
| 395 | 20250404 | 121800 | 2484534975 | 21050 | 21000 | 21050 | 21000 | 266 |
| 396 | 20250404 | 121700 | 2478948625 | 21000 | 21000 | 21000 | 21000 | 70 |
| 397 | 20250404 | 121600 | 2477478625 | 21000 | 21000 | 21000 | 21000 | 60 |
| 398 | 20250404 | 121500 | 2476218625 | 20950 | 20950 | 21050 | 20900 | 3671 |
| 399 | 20250404 | 121400 | 2399361125 | 21000 | 21050 | 21050 | 20900 | 3188 |
| 400 | 20250404 | 121300 | 2332431375 | 21100 | 21100 | 21100 | 21050 | 36 |
| 401 | 20250404 | 121200 | 2331672675 | 21100 | 21100 | 21100 | 21000 | 1307 |
| 402 | 20250404 | 121100 | 2304104175 | 21150 | 21150 | 21150 | 21150 | 14 |
| 403 | 20250404 | 121000 | 2303808075 | 21150 | 21100 | 21150 | 21100 | 127 |
| 404 | 20250404 | 120900 | 2301123425 | 21150 | 21150 | 21150 | 21050 | 767 |
| 405 | 20250404 | 120800 | 2284970275 | 21100 | 21100 | 21150 | 21100 | 19 |
| 406 | 20250404 | 120700 | 2284569175 | 21100 | 21050 | 21250 | 21050 | 723 |
| 407 | 20250404 | 120600 | 2269271375 | 21100 | 21100 | 21150 | 21100 | 740 |
| 408 | 20250404 | 120500 | 2253657325 | 21100 | 21100 | 21100 | 21100 | 145 |
| 409 | 20250404 | 120400 | 2250597825 | 21150 | 21200 | 21200 | 21150 | 580 |
| 410 | 20250404 | 120300 | 2238329125 | 21200 | 21200 | 21200 | 21200 | 370 |
| 411 | 20250404 | 120200 | 2230485125 | 21200 | 21200 | 21200 | 21200 | 167 |
| 412 | 20250404 | 120100 | 2226944725 | 21200 | 21300 | 21300 | 21200 | 1154 |
| 413 | 20250404 | 120000 | 2202468625 | 21250 | 21300 | 21300 | 21250 | 448 |
| 414 | 20250404 | 115900 | 2192946275 | 21300 | 21350 | 21350 | 21300 | 150 |
| 415 | 20250404 | 115800 | 2189749475 | 21300 | 21400 | 21400 | 21300 | 308 |
| 416 | 20250404 | 115700 | 2183164075 | 21400 | 21350 | 21400 | 21350 | 998 |
| 417 | 20250404 | 115600 | 2161807575 | 21400 | 21400 | 21400 | 21250 | 1235 |
| 418 | 20250404 | 115500 | 2135497725 | 21400 | 21450 | 21450 | 21400 | 30 |
| 419 | 20250404 | 115400 | 2134855025 | 21450 | 21450 | 21450 | 21450 | 4 |
| 420 | 20250404 | 115300 | 2134769225 | 21450 | 21400 | 21450 | 21350 | 114 |
| 421 | 20250404 | 115200 | 2132333775 | 21450 | 21450 | 21450 | 21400 | 772 |
| 422 | 20250404 | 115100 | 2115788475 | 21400 | 21450 | 21450 | 21400 | 211 |
| 423 | 20250404 | 115000 | 2111265325 | 21450 | 21450 | 21450 | 21450 | 41 |
| 424 | 20250404 | 114900 | 2110385875 | 21450 | 21500 | 21500 | 21450 | 62 |
| 425 | 20250404 | 114800 | 2109055275 | 21500 | 21500 | 21500 | 21500 | 4 |
| 426 | 20250404 | 114700 | 2108969275 | 21500 | 21500 | 21500 | 21500 | 29 |
| 427 | 20250404 | 114600 | 2108345775 | 21450 | 21450 | 21450 | 21400 | 82 |
| 428 | 20250404 | 114500 | 2106587225 | 21450 | 21500 | 21500 | 21400 | 49 |
| 429 | 20250404 | 114400 | 2105536725 | 21450 | 21450 | 21500 | 21450 | 124 |
| 430 | 20250404 | 114300 | 2102876425 | 21500 | 21550 | 21550 | 21500 | 768 |
| 431 | 20250404 | 114200 | 2086340975 | 21600 | 21550 | 21600 | 21550 | 65 |
| 432 | 20250404 | 114100 | 2084940175 | 21550 | 21600 | 21600 | 21550 | 540 |
| 433 | 20250404 | 114000 | 2073302675 | 21550 | 21550 | 21550 | 21550 | 207 |
| 434 | 20250404 | 113900 | 2068841825 | 21600 | 21550 | 21600 | 21550 | 52 |
| 435 | 20250404 | 113800 | 2067720325 | 21500 | 21550 | 21600 | 21500 | 305 |
| 436 | 20250404 | 113700 | 2061140625 | 21550 | 21500 | 21550 | 21400 | 213 |
| 437 | 20250404 | 113600 | 2056557225 | 21550 | 21400 | 21550 | 21400 | 972 |
| 438 | 20250404 | 113500 | 2035622425 | 21400 | 21350 | 21450 | 21300 | 342 |
| 439 | 20250404 | 113400 | 2028311325 | 21350 | 21350 | 21350 | 21300 | 220 |
| 440 | 20250404 | 113300 | 2023621675 | 21350 | 21300 | 21350 | 21300 | 244 |
| 441 | 20250404 | 113200 | 2018422825 | 21300 | 21350 | 21350 | 21300 | 392 |
| 442 | 20250404 | 113100 | 2010072525 | 21300 | 21450 | 21450 | 21300 | 192 |
| 443 | 20250404 | 113000 | 2005972575 | 21400 | 21400 | 21450 | 21400 | 196 |
| 444 | 20250404 | 112900 | 2001777675 | 21350 | 21400 | 21500 | 21350 | 1209 |
| 445 | 20250404 | 112800 | 1975868525 | 21400 | 21300 | 21400 | 21300 | 1218 |
| 446 | 20250404 | 112700 | 1949859075 | 21250 | 21250 | 21350 | 21200 | 1086 |
| 447 | 20250404 | 112600 | 1926721575 | 21250 | 21350 | 21450 | 21200 | 2851 |
| 448 | 20250404 | 112500 | 1865963425 | 21250 | 21300 | 21300 | 21250 | 610 |
| 449 | 20250404 | 112400 | 1852981975 | 21250 | 21600 | 21650 | 21200 | 4046 |
| 450 | 20250404 | 112300 | 1766710925 | 21650 | 21700 | 21700 | 21450 | 1601 |
| 451 | 20250404 | 112200 | 1732152075 | 21750 | 21750 | 21750 | 21750 | 40 |
| 452 | 20250404 | 112100 | 1731282075 | 21650 | 21750 | 21750 | 21650 | 135 |
| 453 | 20250404 | 112000 | 1728351525 | 21700 | 21700 | 21700 | 21700 | 61 |
| 454 | 20250404 | 111900 | 1727027825 | 21750 | 21650 | 21800 | 21650 | 1054 |
| 455 | 20250404 | 111800 | 1704123925 | 21600 | 21750 | 22050 | 21550 | 4301 |
| 456 | 20250404 | 111700 | 1609874775 | 21700 | 21800 | 21800 | 21650 | 2201 |
| 457 | 20250404 | 111600 | 1561955325 | 21800 | 21850 | 21850 | 21800 | 75 |
| 458 | 20250404 | 111500 | 1560318975 | 21800 | 21900 | 21950 | 21800 | 372 |
| 459 | 20250404 | 111400 | 1552186625 | 21800 | 21950 | 21950 | 21800 | 11078 |
| 460 | 20250404 | 111300 | 1309052575 | 21950 | 21850 | 21950 | 21850 | 965 |
| 461 | 20250404 | 111200 | 1287942275 | 21850 | 21750 | 21900 | 21750 | 3633 |
| 462 | 20250404 | 111100 | 1208828975 | 21750 | 21700 | 21750 | 21700 | 223 |
| 463 | 20250404 | 111000 | 1203983175 | 21650 | 21650 | 21750 | 21350 | 7630 |
| 464 | 20250404 | 110900 | 1038467625 | 21650 | 21650 | 21650 | 21650 | 183 |
| 465 | 20250404 | 110800 | 1034505675 | 21650 | 21650 | 21650 | 21600 | 170 |
| 466 | 20250404 | 110700 | 1030825725 | 21650 | 21450 | 21650 | 21450 | 2219 |
| 467 | 20250404 | 110600 | 983012275 | 21450 | 21400 | 21450 | 21400 | 226 |
| 468 | 20250404 | 110500 | 978175225 | 21400 | 21400 | 21400 | 21400 | 33 |
| 469 | 20250404 | 110400 | 977469025 | 21350 | 21350 | 21350 | 21350 | 274 |
| 470 | 20250404 | 110300 | 971619125 | 21350 | 21450 | 21500 | 21350 | 824 |
| 471 | 20250404 | 110200 | 953996775 | 21450 | 21450 | 21500 | 21450 | 1304 |
| 472 | 20250404 | 110100 | 925962625 | 21500 | 21500 | 21500 | 21450 | 127 |
| 473 | 20250404 | 110000 | 923236775 | 21500 | 21500 | 21550 | 21500 | 554 |
| 474 | 20250404 | 105900 | 911324725 | 21550 | 21500 | 21550 | 21500 | 378 |
| 475 | 20250404 | 105800 | 903196350 | 21500 | 21500 | 21550 | 21500 | 378 |
| 476 | 20250404 | 105700 | 895068075 | 21550 | 21500 | 21600 | 21500 | 52 |
| 477 | 20250404 | 105600 | 893948175 | 21550 | 21500 | 21550 | 21500 | 232 |
| 478 | 20250404 | 105500 | 888954075 | 21500 | 21500 | 21550 | 21500 | 55 |
| 479 | 20250404 | 105400 | 887770625 | 21550 | 21500 | 21550 | 21500 | 94 |
| 480 | 20250404 | 105300 | 885747725 | 21550 | 21450 | 21550 | 21450 | 88 |
| 481 | 20250404 | 105200 | 883854825 | 21500 | 21500 | 21500 | 21450 | 50 |
| 482 | 20250404 | 105100 | 882781575 | 21450 | 21450 | 21500 | 21400 | 79 |
| 483 | 20250404 | 105000 | 881085375 | 21450 | 21400 | 21500 | 21350 | 557 |
| 484 | 20250404 | 104900 | 869116775 | 21400 | 21400 | 21450 | 21400 | 42 |
| 485 | 20250404 | 104800 | 868217725 | 21400 | 21400 | 21400 | 21350 | 99 |
| 486 | 20250404 | 104700 | 866100875 | 21400 | 21250 | 21400 | 21250 | 375 |
| 487 | 20250404 | 104600 | 858098475 | 21300 | 21350 | 21350 | 21300 | 309 |
| 488 | 20250404 | 104500 | 851513875 | 21300 | 21300 | 21350 | 21300 | 74 |
| 489 | 20250404 | 104400 | 849936025 | 21300 | 21350 | 21350 | 21300 | 99 |
| 490 | 20250404 | 104300 | 847824875 | 21350 | 21350 | 21350 | 21350 | 72 |
| 491 | 20250404 | 104200 | 846287675 | 21350 | 21350 | 21400 | 21350 | 311 |
| 492 | 20250404 | 104100 | 839647125 | 21400 | 21400 | 21400 | 21350 | 85 |
| 493 | 20250404 | 104000 | 837830125 | 21350 | 21400 | 21450 | 21350 | 77 |
| 494 | 20250404 | 103900 | 836181325 | 21400 | 21400 | 21450 | 21400 | 113 |
| 495 | 20250404 | 103800 | 833761575 | 21400 | 21500 | 21500 | 21400 | 2711 |
| 496 | 20250404 | 103700 | 775733625 | 21450 | 21500 | 21500 | 21450 | 342 |
| 497 | 20250404 | 103600 | 768396775 | 21500 | 21500 | 21500 | 21450 | 42 |
| 498 | 20250404 | 103500 | 767494025 | 21500 | 21500 | 21500 | 21500 | 39 |
| 499 | 20250404 | 103400 | 766655525 | 21500 | 21500 | 21550 | 21500 | 444 |
| 500 | 20250404 | 103300 | 757108425 | 21550 | 21550 | 21550 | 21500 | 59 |
| 501 | 20250404 | 103200 | 755837475 | 21500 | 21500 | 21550 | 21500 | 364 |
| 502 | 20250404 | 103100 | 748011175 | 21550 | 21550 | 21600 | 21550 | 23 |
| 503 | 20250404 | 103000 | 747515475 | 21550 | 21600 | 21600 | 21550 | 240 |
| 504 | 20250404 | 102900 | 742343225 | 21650 | 21650 | 21650 | 21650 | 29 |
| 505 | 20250404 | 102800 | 741715375 | 21650 | 21625 | 21650 | 21625 | 116 |
| 506 | 20250404 | 102700 | 739206225 | 21650 | 21600 | 21650 | 21600 | 724 |
| 507 | 20250404 | 102600 | 723567425 | 21600 | 21700 | 21700 | 21600 | 363 |
| 508 | 20250404 | 102500 | 715708825 | 21700 | 21700 | 21700 | 21700 | 234 |
| 509 | 20250404 | 102400 | 710631025 | 21650 | 21700 | 21700 | 21650 | 587 |
| 510 | 20250404 | 102300 | 697895525 | 21700 | 21700 | 21700 | 21650 | 419 |
| 511 | 20250404 | 102200 | 688803475 | 21700 | 21700 | 21700 | 21700 | 26 |
| 512 | 20250404 | 102100 | 688239275 | 21700 | 21700 | 21700 | 21700 | 34 |
| 513 | 20250404 | 102000 | 687501475 | 21650 | 21700 | 21700 | 21650 | 321 |
| 514 | 20250404 | 101900 | 680548775 | 21650 | 21700 | 21700 | 21650 | 49 |
| 515 | 20250404 | 101800 | 679485725 | 21700 | 21700 | 21700 | 21700 | 27 |
| 516 | 20250404 | 101700 | 678899825 | 21700 | 21700 | 21700 | 21700 | 34 |
| 517 | 20250404 | 101600 | 678162025 | 21650 | 21650 | 21700 | 21600 | 2621 |
| 518 | 20250404 | 101500 | 621379175 | 21675 | 21650 | 21675 | 21650 | 138 |
| 519 | 20250404 | 101400 | 618390650 | 21650 | 21700 | 21700 | 21650 | 127 |
| 520 | 20250404 | 101300 | 615637375 | 21750 | 21700 | 21750 | 21700 | 321 |
| 521 | 20250404 | 101200 | 608671475 | 21700 | 21700 | 21700 | 21700 | 26 |
| 522 | 20250404 | 101100 | 608107275 | 21700 | 21650 | 21700 | 21650 | 91 |
| 523 | 20250404 | 101000 | 606135075 | 21650 | 21650 | 21750 | 21650 | 663 |
| 524 | 20250404 | 100900 | 591750575 | 21650 | 21700 | 21700 | 21650 | 440 |
| 525 | 20250404 | 100800 | 582223575 | 21700 | 21700 | 21700 | 21650 | 64 |
| 526 | 20250404 | 100700 | 580835025 | 21700 | 21700 | 21700 | 21700 | 53 |
| 527 | 20250404 | 100600 | 579684925 | 21700 | 21600 | 21700 | 21600 | 86 |
| 528 | 20250404 | 100500 | 577823425 | 21600 | 21650 | 21650 | 21600 | 839 |
| 529 | 20250404 | 100400 | 559659325 | 21700 | 21700 | 21700 | 21650 | 116 |
| 530 | 20250404 | 100300 | 557147475 | 21700 | 21750 | 21750 | 21650 | 208 |
| 531 | 20250404 | 100200 | 552642025 | 21700 | 21750 | 21750 | 21700 | 342 |
| 532 | 20250404 | 100100 | 545219175 | 21700 | 21700 | 21725 | 21700 | 28 |
| 533 | 20250404 | 100000 | 544611450 | 21700 | 21700 | 21700 | 21700 | 65 |
| 534 | 20250404 | 095900 | 543200950 | 21700 | 21700 | 21750 | 21650 | 635 |
| 535 | 20250404 | 095800 | 529421750 | 21700 | 21650 | 21700 | 21650 | 405 |
| 536 | 20250404 | 095700 | 520652550 | 21650 | 21650 | 21650 | 21600 | 327 |
| 537 | 20250404 | 095600 | 513586200 | 21650 | 21650 | 21650 | 21600 | 31 |
| 538 | 20250404 | 095500 | 512915600 | 21650 | 21650 | 21650 | 21550 | 156 |
| 539 | 20250404 | 095400 | 509538700 | 21650 | 21650 | 21650 | 21550 | 1071 |
| 540 | 20250404 | 095300 | 486414050 | 21650 | 21600 | 21650 | 21600 | 704 |
| 541 | 20250404 | 095200 | 471173650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 542 | 20250404 | 095100 | 471173650 | 21600 | 21600 | 21650 | 21600 | 252 |
| 543 | 20250404 | 095000 | 465726250 | 21650 | 21600 | 21650 | 21550 | 244 |
| 544 | 20250404 | 094900 | 460454650 | 21600 | 21550 | 21600 | 21550 | 326 |
| 545 | 20250404 | 094800 | 453417900 | 21550 | 21550 | 21550 | 21500 | 309 |
| 546 | 20250404 | 094700 | 446767950 | 21500 | 21550 | 21600 | 21500 | 108 |
| 547 | 20250404 | 094600 | 444440400 | 21550 | 21550 | 21600 | 21500 | 33 |
| 548 | 20250404 | 094500 | 443729150 | 21600 | 21550 | 21600 | 21500 | 171 |
| 549 | 20250404 | 094400 | 440047050 | 21450 | 21400 | 21550 | 21400 | 599 |
| 550 | 20250404 | 094300 | 427168450 | 21450 | 21450 | 21450 | 21450 | 140 |
| 551 | 20250404 | 094200 | 424165450 | 21450 | 21450 | 21500 | 21400 | 713 |
| 552 | 20250404 | 094100 | 408872400 | 21450 | 21450 | 21450 | 21450 | 105 |
| 553 | 20250404 | 094000 | 406620150 | 21500 | 21450 | 21550 | 21400 | 355 |
| 554 | 20250404 | 093900 | 399012350 | 21450 | 21450 | 21450 | 21450 | 85 |
| 555 | 20250404 | 093800 | 397189100 | 21450 | 21450 | 21500 | 21450 | 248 |
| 556 | 20250404 | 093700 | 391862850 | 21450 | 21350 | 21450 | 21300 | 141 |
| 557 | 20250404 | 093600 | 388842050 | 21300 | 21350 | 21450 | 21300 | 365 |
| 558 | 20250404 | 093500 | 381055100 | 21350 | 21350 | 21350 | 21350 | 61 |
| 559 | 20250404 | 093400 | 379752750 | 21350 | 21400 | 21500 | 21350 | 1036 |
| 560 | 20250404 | 093300 | 357632900 | 21400 | 21400 | 21400 | 21350 | 23 |
| 561 | 20250404 | 093200 | 357140800 | 21450 | 21450 | 21450 | 21400 | 567 |
| 562 | 20250404 | 093100 | 344988200 | 21450 | 21400 | 21450 | 21400 | 59 |
| 563 | 20250404 | 093000 | 343723550 | 21400 | 21350 | 21400 | 21350 | 108 |
| 564 | 20250404 | 092900 | 341415000 | 21350 | 21350 | 21350 | 21300 | 82 |
| 565 | 20250404 | 092800 | 339664550 | 21350 | 21450 | 21450 | 21350 | 30 |
| 566 | 20250404 | 092700 | 339022300 | 21400 | 21300 | 21450 | 21300 | 592 |
| 567 | 20250404 | 092600 | 326353700 | 21250 | 21300 | 21300 | 21250 | 18 |
| 568 | 20250404 | 092500 | 325971050 | 21300 | 21350 | 21350 | 21300 | 36 |
| 569 | 20250404 | 092400 | 325203700 | 21350 | 21350 | 21350 | 21300 | 367 |
| 570 | 20250404 | 092300 | 317368450 | 21350 | 21350 | 21350 | 21200 | 1710 |
| 571 | 20250404 | 092200 | 280954900 | 21400 | 21400 | 21400 | 21400 | 57 |
| 572 | 20250404 | 092100 | 279735100 | 21400 | 21400 | 21450 | 21200 | 870 |
| 573 | 20250404 | 092000 | 261188600 | 21450 | 21450 | 21450 | 21450 | 17 |
| 574 | 20250404 | 091900 | 260823950 | 21450 | 21450 | 21550 | 21400 | 1420 |
| 575 | 20250404 | 091800 | 230376000 | 21500 | 21450 | 21500 | 21450 | 47 |
| 576 | 20250404 | 091700 | 229366650 | 21550 | 21500 | 21550 | 21500 | 104 |
| 577 | 20250404 | 091600 | 227125650 | 21500 | 21500 | 21550 | 21400 | 136 |
| 578 | 20250404 | 091500 | 224201600 | 21550 | 21450 | 21550 | 21450 | 605 |
| 579 | 20250404 | 091400 | 211205650 | 21500 | 21450 | 21500 | 21450 | 368 |
| 580 | 20250404 | 091300 | 203312000 | 21550 | 21500 | 21600 | 21500 | 162 |
| 581 | 20250404 | 091200 | 199825000 | 21550 | 21600 | 21600 | 21450 | 426 |
| 582 | 20250404 | 091100 | 190659350 | 21600 | 21550 | 21600 | 21550 | 150 |
| 583 | 20250404 | 091000 | 187421750 | 21700 | 21550 | 21700 | 21550 | 281 |
| 584 | 20250404 | 090900 | 181346900 | 21550 | 21650 | 21650 | 21500 | 688 |
| 585 | 20250404 | 090800 | 166524350 | 21650 | 21650 | 21700 | 21550 | 1010 |
| 586 | 20250404 | 090700 | 144691650 | 21650 | 21550 | 21700 | 21500 | 610 |
| 587 | 20250404 | 090600 | 131514850 | 21550 | 21550 | 21700 | 21500 | 1668 |
| 588 | 20250404 | 090500 | 95504700 | 21450 | 21500 | 21550 | 21450 | 349 |
| 589 | 20250404 | 090400 | 87990500 | 21500 | 21400 | 21550 | 21400 | 241 |
| 590 | 20250404 | 090300 | 82814700 | 21400 | 21350 | 21600 | 21300 | 715 |
| 591 | 20250404 | 090200 | 67490450 | 21300 | 21350 | 21400 | 21250 | 398 |
| 592 | 20250404 | 090100 | 59003650 | 21350 | 21200 | 21400 | 21150 | 832 |
| 593 | 20250404 | 090000 | 41342800 | 21200 | 21200 | 21550 | 21200 | 1942 |