31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 185000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 3481 |
| 3 | 20250404 | 184900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20250404 | 184800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20250404 | 184700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20250404 | 184600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20250404 | 184500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20250404 | 184400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20250404 | 184300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20250404 | 184200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20250404 | 184100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20250404 | 184000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20250404 | 183900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20250404 | 183800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20250404 | 183700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20250404 | 183600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20250404 | 183500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20250404 | 183400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20250404 | 183300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20250404 | 183200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20250404 | 183100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20250404 | 183000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20250404 | 182900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20250404 | 182800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20250404 | 182700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20250404 | 182600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20250404 | 182500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20250404 | 182400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20250404 | 182300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20250404 | 182200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20250404 | 182100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20250404 | 182000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 3481 |
| 33 | 20250404 | 181900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20250404 | 181800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20250404 | 181700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20250404 | 181600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20250404 | 181500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20250404 | 181400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20250404 | 181300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20250404 | 181200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20250404 | 181100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20250404 | 181000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20250404 | 180900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20250404 | 180800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20250404 | 180700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20250404 | 180600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20250404 | 180500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20250404 | 180400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20250404 | 180300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20250404 | 180200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20250404 | 180100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20250404 | 180000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20250404 | 175900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20250404 | 175800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20250404 | 175700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20250404 | 175600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20250404 | 175500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20250404 | 175400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20250404 | 175300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20250404 | 175200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20250404 | 175100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20250404 | 175000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 3481 |
| 63 | 20250404 | 174900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20250404 | 174800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20250404 | 174700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20250404 | 174600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20250404 | 174500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20250404 | 174400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20250404 | 174300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20250404 | 174200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20250404 | 174100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20250404 | 174000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20250404 | 173900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20250404 | 173800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20250404 | 173700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20250404 | 173600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20250404 | 173500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20250404 | 173400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20250404 | 173300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20250404 | 173200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20250404 | 173100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20250404 | 173000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20250404 | 172900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20250404 | 172800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20250404 | 172700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20250404 | 172600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20250404 | 172500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20250404 | 172400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20250404 | 172300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20250404 | 172200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20250404 | 172100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20250404 | 172000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 3481 |
| 93 | 20250404 | 171900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20250404 | 171800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20250404 | 171700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20250404 | 171600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20250404 | 171500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20250404 | 171400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20250404 | 171300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20250404 | 171200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20250404 | 171100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20250404 | 171000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20250404 | 170900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20250404 | 170800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20250404 | 170700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20250404 | 170600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20250404 | 170500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20250404 | 170400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20250404 | 170300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20250404 | 170200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20250404 | 170100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20250404 | 170000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20250404 | 165900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20250404 | 165800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20250404 | 165700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20250404 | 165600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20250404 | 165500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20250404 | 165400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20250404 | 165300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20250404 | 165200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20250404 | 165100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20250404 | 165000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 3481 |
| 123 | 20250404 | 164900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20250404 | 164800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20250404 | 164700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20250404 | 164600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20250404 | 164500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20250404 | 164400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20250404 | 164300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20250404 | 164200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20250404 | 164100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20250404 | 164000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20250404 | 163900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20250404 | 163800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20250404 | 163700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20250404 | 163600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20250404 | 163500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20250404 | 163400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20250404 | 163300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20250404 | 163200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20250404 | 163100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20250404 | 163000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20250404 | 162900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20250404 | 162800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20250404 | 162700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20250404 | 162600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20250404 | 162500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20250404 | 162400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20250404 | 162300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20250404 | 162200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20250404 | 162100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20250404 | 162000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 3481 |
| 153 | 20250404 | 161900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20250404 | 161800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20250404 | 161700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20250404 | 161600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20250404 | 161500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20250404 | 161400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20250404 | 161300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20250404 | 161200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20250404 | 161100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20250404 | 161000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20250404 | 160900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20250404 | 160800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20250404 | 160700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20250404 | 160600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20250404 | 160500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20250404 | 160400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20250404 | 160300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20250404 | 160200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20250404 | 160100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20250404 | 160000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20250404 | 155900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20250404 | 155800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20250404 | 155700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20250404 | 155600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20250404 | 155500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20250404 | 155400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20250404 | 155300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20250404 | 155200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20250404 | 155100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20250404 | 155000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 3481 |
| 183 | 20250404 | 154900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20250404 | 154800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20250404 | 154700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20250404 | 154600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20250404 | 154500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20250404 | 154400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20250404 | 154300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20250404 | 154200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20250404 | 154100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20250404 | 154000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20250404 | 153900 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20250404 | 153800 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20250404 | 153700 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20250404 | 153600 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20250404 | 153500 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20250404 | 153400 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20250404 | 153300 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20250404 | 153200 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20250404 | 153100 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20250404 | 153000 | 2702794175 | 22400 | 22400 | 22400 | 22400 | 3481 |
| 203 | 20250404 | 152900 | 2624819775 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20250404 | 152800 | 2624819775 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20250404 | 152700 | 2624819775 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20250404 | 152600 | 2624819775 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20250404 | 152500 | 2624819775 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20250404 | 152400 | 2624819775 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20250404 | 152300 | 2624819775 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20250404 | 152200 | 2624819775 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20250404 | 152100 | 2624819775 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20250404 | 152000 | 2624819775 | 22300 | 22300 | 22300 | 22300 | 0 |
| 213 | 20250404 | 151900 | 2624819775 | 22300 | 22300 | 22350 | 22250 | 360 |
| 214 | 20250404 | 151800 | 2616790775 | 22300 | 22300 | 22300 | 22300 | 130 |
| 215 | 20250404 | 151700 | 2613891775 | 22250 | 22200 | 22250 | 22200 | 326 |
| 216 | 20250404 | 151600 | 2606639925 | 22250 | 22200 | 22250 | 22200 | 50 |
| 217 | 20250404 | 151500 | 2605527475 | 22200 | 22250 | 22250 | 22200 | 113 |
| 218 | 20250404 | 151400 | 2603014525 | 22250 | 22250 | 22250 | 22200 | 242 |
| 219 | 20250404 | 151300 | 2597634775 | 22250 | 22250 | 22250 | 22200 | 212 |
| 220 | 20250404 | 151200 | 2592921225 | 22250 | 22300 | 22300 | 22200 | 325 |
| 221 | 20250404 | 151100 | 2585690325 | 22300 | 22300 | 22300 | 22250 | 348 |
| 222 | 20250404 | 151000 | 2577939575 | 22300 | 22300 | 22300 | 22250 | 320 |
| 223 | 20250404 | 150900 | 2570807975 | 22300 | 22250 | 22300 | 22250 | 358 |
| 224 | 20250404 | 150800 | 2562835525 | 22250 | 22300 | 22300 | 22200 | 234 |
| 225 | 20250404 | 150700 | 2557627225 | 22300 | 22300 | 22300 | 22250 | 177 |
| 226 | 20250404 | 150600 | 2553682675 | 22300 | 22300 | 22300 | 22300 | 177 |
| 227 | 20250404 | 150500 | 2549735575 | 22300 | 22300 | 22300 | 22150 | 272 |
| 228 | 20250404 | 150400 | 2543684875 | 22300 | 22300 | 22300 | 22150 | 812 |
| 229 | 20250404 | 150300 | 2525596225 | 22350 | 22300 | 22350 | 22300 | 402 |
| 230 | 20250404 | 150200 | 2516626625 | 22350 | 22350 | 22400 | 22350 | 256 |
| 231 | 20250404 | 150100 | 2510901525 | 22350 | 22350 | 22350 | 22150 | 700 |
| 232 | 20250404 | 150000 | 2495264275 | 22350 | 22400 | 22400 | 22200 | 620 |
| 233 | 20250404 | 145900 | 2481470325 | 22350 | 22200 | 22400 | 22200 | 1352 |
| 234 | 20250404 | 145800 | 2451357975 | 22200 | 22200 | 22200 | 22150 | 772 |
| 235 | 20250404 | 145700 | 2434245975 | 22200 | 22050 | 22200 | 22000 | 1655 |
| 236 | 20250404 | 145600 | 2397689725 | 22050 | 22000 | 22050 | 22000 | 418 |
| 237 | 20250404 | 145500 | 2388488525 | 22000 | 21950 | 22000 | 21950 | 846 |
| 238 | 20250404 | 145400 | 2369909125 | 21900 | 21900 | 21900 | 21900 | 7 |
| 239 | 20250404 | 145300 | 2369755825 | 21950 | 21900 | 21950 | 21900 | 299 |
| 240 | 20250404 | 145200 | 2363194425 | 21900 | 21900 | 21950 | 21900 | 65 |
| 241 | 20250404 | 145100 | 2361770875 | 21950 | 21900 | 21950 | 21900 | 76 |
| 242 | 20250404 | 145000 | 2360106175 | 21900 | 21900 | 21900 | 21900 | 21 |
| 243 | 20250404 | 144900 | 2359646275 | 21900 | 21900 | 21950 | 21900 | 67 |
| 244 | 20250404 | 144800 | 2358177625 | 21950 | 21950 | 21950 | 21950 | 57 |
| 245 | 20250404 | 144700 | 2356926475 | 21950 | 21950 | 21950 | 21950 | 0 |
| 246 | 20250404 | 144600 | 2356926475 | 21950 | 21950 | 22000 | 21950 | 791 |
| 247 | 20250404 | 144500 | 2339563625 | 21950 | 21900 | 22000 | 21850 | 826 |
| 248 | 20250404 | 144400 | 2321438675 | 21850 | 21900 | 21900 | 21850 | 296 |
| 249 | 20250404 | 144300 | 2314959225 | 21900 | 21800 | 21900 | 21800 | 75 |
| 250 | 20250404 | 144200 | 2313321025 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20250404 | 144100 | 2313321025 | 21800 | 21800 | 21800 | 21800 | 1 |
| 252 | 20250404 | 144000 | 2313299225 | 21950 | 21900 | 21950 | 21850 | 226 |
| 253 | 20250404 | 143900 | 2308351225 | 21900 | 21800 | 21900 | 21800 | 43 |
| 254 | 20250404 | 143800 | 2307411825 | 21850 | 21850 | 21850 | 21850 | 82 |
| 255 | 20250404 | 143700 | 2305620125 | 21800 | 21850 | 21850 | 21800 | 611 |
| 256 | 20250404 | 143600 | 2292279375 | 21800 | 21800 | 21850 | 21800 | 21 |
| 257 | 20250404 | 143500 | 2291821475 | 21800 | 21800 | 21800 | 21800 | 91 |
| 258 | 20250404 | 143400 | 2289837675 | 21850 | 21850 | 21850 | 21850 | 0 |
| 259 | 20250404 | 143300 | 2289837675 | 21850 | 21800 | 21850 | 21800 | 268 |
| 260 | 20250404 | 143200 | 2283985375 | 21800 | 21700 | 21800 | 21700 | 303 |
| 261 | 20250404 | 143100 | 2277383825 | 21750 | 21750 | 21750 | 21750 | 5 |
| 262 | 20250404 | 143000 | 2277275075 | 21800 | 21800 | 21800 | 21800 | 30 |
| 263 | 20250404 | 142900 | 2276621075 | 21700 | 21700 | 21700 | 21700 | 10 |
| 264 | 20250404 | 142800 | 2276404075 | 21700 | 21700 | 21850 | 21700 | 406 |
| 265 | 20250404 | 142700 | 2267562875 | 21850 | 21700 | 21850 | 21700 | 644 |
| 266 | 20250404 | 142600 | 2253548025 | 21700 | 21700 | 21700 | 21700 | 17 |
| 267 | 20250404 | 142500 | 2253179125 | 21700 | 21700 | 21700 | 21700 | 17 |
| 268 | 20250404 | 142400 | 2252810225 | 21750 | 21700 | 21750 | 21700 | 18 |
| 269 | 20250404 | 142300 | 2252419575 | 21700 | 21750 | 21750 | 21700 | 22 |
| 270 | 20250404 | 142200 | 2251942025 | 21750 | 21700 | 21750 | 21700 | 115 |
| 271 | 20250404 | 142100 | 2249446225 | 21700 | 21700 | 21700 | 21700 | 34 |
| 272 | 20250404 | 142000 | 2248708425 | 21750 | 21800 | 21800 | 21750 | 605 |
| 273 | 20250404 | 141900 | 2235549175 | 21800 | 21750 | 21850 | 21750 | 135 |
| 274 | 20250404 | 141800 | 2232611325 | 21750 | 21750 | 21750 | 21750 | 34 |
| 275 | 20250404 | 141700 | 2231871825 | 21850 | 21750 | 21900 | 21750 | 131 |
| 276 | 20250404 | 141600 | 2229012475 | 21700 | 21800 | 21950 | 21700 | 679 |
| 277 | 20250404 | 141500 | 2214229975 | 21850 | 21750 | 21850 | 21750 | 244 |
| 278 | 20250404 | 141400 | 2208917625 | 21950 | 21850 | 21950 | 21700 | 337 |
| 279 | 20250404 | 141300 | 2201546375 | 21800 | 21750 | 21800 | 21750 | 543 |
| 280 | 20250404 | 141200 | 2189729775 | 21700 | 21700 | 21700 | 21700 | 23 |
| 281 | 20250404 | 141100 | 2189230675 | 21750 | 21700 | 21750 | 21700 | 364 |
| 282 | 20250404 | 141000 | 2181331325 | 21750 | 21700 | 21750 | 21700 | 273 |
| 283 | 20250404 | 140900 | 2175403025 | 21700 | 21700 | 21700 | 21700 | 2 |
| 284 | 20250404 | 140800 | 2175359625 | 21700 | 21700 | 21700 | 21700 | 179 |
| 285 | 20250404 | 140700 | 2171475325 | 21650 | 21650 | 21650 | 21650 | 292 |
| 286 | 20250404 | 140600 | 2165153525 | 21700 | 21650 | 21700 | 21650 | 243 |
| 287 | 20250404 | 140500 | 2159883825 | 21650 | 21700 | 21700 | 21650 | 208 |
| 288 | 20250404 | 140400 | 2155380475 | 21700 | 21700 | 21700 | 21650 | 533 |
| 289 | 20250404 | 140300 | 2143819175 | 21900 | 21700 | 21900 | 21700 | 1036 |
| 290 | 20250404 | 140200 | 2121256325 | 21700 | 21650 | 21700 | 21650 | 775 |
| 291 | 20250404 | 140100 | 2104471225 | 21650 | 21650 | 21650 | 21650 | 12 |
| 292 | 20250404 | 140000 | 2104211425 | 21650 | 21550 | 21650 | 21550 | 840 |
| 293 | 20250404 | 135900 | 2086073525 | 21500 | 21500 | 21550 | 21500 | 796 |
| 294 | 20250404 | 135800 | 2068952925 | 21450 | 21450 | 21450 | 21450 | 0 |
| 295 | 20250404 | 135700 | 2068952925 | 21450 | 21500 | 21500 | 21450 | 88 |
| 296 | 20250404 | 135600 | 2067062775 | 21450 | 21450 | 21450 | 21450 | 255 |
| 297 | 20250404 | 135500 | 2061593025 | 21500 | 21500 | 21500 | 21500 | 2 |
| 298 | 20250404 | 135400 | 2061550025 | 21450 | 21500 | 21500 | 21450 | 27 |
| 299 | 20250404 | 135300 | 2060970375 | 21500 | 21500 | 21500 | 21500 | 0 |
| 300 | 20250404 | 135200 | 2060970375 | 21500 | 21500 | 21500 | 21500 | 0 |
| 301 | 20250404 | 135100 | 2060970375 | 21500 | 21500 | 21500 | 21500 | 74 |
| 302 | 20250404 | 135000 | 2059379375 | 21450 | 21450 | 21450 | 21450 | 129 |
| 303 | 20250404 | 134900 | 2056612325 | 21500 | 21500 | 21500 | 21500 | 112 |
| 304 | 20250404 | 134800 | 2054204325 | 21500 | 21500 | 21500 | 21500 | 317 |
| 305 | 20250404 | 134700 | 2047388825 | 21450 | 21450 | 21450 | 21450 | 44 |
| 306 | 20250404 | 134600 | 2046445025 | 21450 | 21450 | 21450 | 21450 | 192 |
| 307 | 20250404 | 134500 | 2042326625 | 21400 | 21400 | 21400 | 21400 | 96 |
| 308 | 20250404 | 134400 | 2040272225 | 21400 | 21400 | 21400 | 21400 | 422 |
| 309 | 20250404 | 134300 | 2031241425 | 21350 | 21350 | 21350 | 21350 | 2 |
| 310 | 20250404 | 134200 | 2031198725 | 21350 | 21400 | 21400 | 21350 | 170 |
| 311 | 20250404 | 134100 | 2027564225 | 21400 | 21400 | 21400 | 21400 | 0 |
| 312 | 20250404 | 134000 | 2027564225 | 21400 | 21400 | 21400 | 21400 | 17 |
| 313 | 20250404 | 133900 | 2027200425 | 21400 | 21400 | 21400 | 21400 | 0 |
| 314 | 20250404 | 133800 | 2027200425 | 21400 | 21400 | 21400 | 21400 | 17 |
| 315 | 20250404 | 133700 | 2026836625 | 21400 | 21400 | 21400 | 21400 | 10 |
| 316 | 20250404 | 133600 | 2026622625 | 21400 | 21400 | 21400 | 21400 | 78 |
| 317 | 20250404 | 133500 | 2024953425 | 21400 | 21400 | 21400 | 21400 | 554 |
| 318 | 20250404 | 133400 | 2013097825 | 21450 | 21450 | 21450 | 21450 | 0 |
| 319 | 20250404 | 133300 | 2013097825 | 21450 | 21450 | 21450 | 21450 | 237 |
| 320 | 20250404 | 133200 | 2008014175 | 21400 | 21400 | 21400 | 21400 | 17 |
| 321 | 20250404 | 133100 | 2007650375 | 21400 | 21450 | 21450 | 21400 | 130 |
| 322 | 20250404 | 133000 | 2004868225 | 21500 | 21500 | 21500 | 21500 | 0 |
| 323 | 20250404 | 132900 | 2004868225 | 21500 | 21450 | 21500 | 21450 | 206 |
| 324 | 20250404 | 132800 | 2000447775 | 21400 | 21450 | 21450 | 21400 | 161 |
| 325 | 20250404 | 132700 | 1996994475 | 21450 | 21450 | 21450 | 21450 | 12 |
| 326 | 20250404 | 132600 | 1996737075 | 21350 | 21350 | 21350 | 21350 | 80 |
| 327 | 20250404 | 132500 | 1995029075 | 21350 | 21350 | 21450 | 21350 | 333 |
| 328 | 20250404 | 132400 | 1987916175 | 21350 | 21300 | 21350 | 21250 | 384 |
| 329 | 20250404 | 132300 | 1979735375 | 21300 | 21300 | 21300 | 21300 | 2 |
| 330 | 20250404 | 132200 | 1979692775 | 21250 | 21250 | 21300 | 21250 | 41 |
| 331 | 20250404 | 132100 | 1978820475 | 21300 | 21300 | 21300 | 21300 | 189 |
| 332 | 20250404 | 132000 | 1974794775 | 21300 | 21300 | 21300 | 21300 | 17 |
| 333 | 20250404 | 131900 | 1974432675 | 21350 | 21300 | 21350 | 21300 | 218 |
| 334 | 20250404 | 131800 | 1969787775 | 21300 | 21350 | 21350 | 21250 | 1013 |
| 335 | 20250404 | 131700 | 1948186025 | 21300 | 21300 | 21300 | 21300 | 71 |
| 336 | 20250404 | 131600 | 1946673725 | 21300 | 21300 | 21300 | 21300 | 188 |
| 337 | 20250404 | 131500 | 1942669325 | 21300 | 21300 | 21300 | 21300 | 138 |
| 338 | 20250404 | 131400 | 1939729925 | 21300 | 21300 | 21300 | 21300 | 115 |
| 339 | 20250404 | 131300 | 1937280425 | 21350 | 21300 | 21350 | 21250 | 506 |
| 340 | 20250404 | 131200 | 1926502725 | 21400 | 21400 | 21400 | 21300 | 35 |
| 341 | 20250404 | 131100 | 1925755425 | 21400 | 21400 | 21400 | 21400 | 10 |
| 342 | 20250404 | 131000 | 1925541425 | 21400 | 21350 | 21400 | 21350 | 11 |
| 343 | 20250404 | 130900 | 1925306525 | 21350 | 21300 | 21350 | 21300 | 277 |
| 344 | 20250404 | 130800 | 1919402625 | 21350 | 21350 | 21350 | 21350 | 310 |
| 345 | 20250404 | 130700 | 1912784125 | 21350 | 21300 | 21350 | 21300 | 325 |
| 346 | 20250404 | 130600 | 1905846025 | 21300 | 21300 | 21300 | 21300 | 11 |
| 347 | 20250404 | 130500 | 1905611725 | 21400 | 21300 | 21400 | 21300 | 27 |
| 348 | 20250404 | 130400 | 1905036425 | 21300 | 21300 | 21300 | 21300 | 183 |
| 349 | 20250404 | 130300 | 1901138525 | 21350 | 21400 | 21400 | 21300 | 643 |
| 350 | 20250404 | 130200 | 1887395525 | 21400 | 21400 | 21400 | 21400 | 11 |
| 351 | 20250404 | 130100 | 1887160125 | 21400 | 21450 | 21450 | 21400 | 65 |
| 352 | 20250404 | 130000 | 1885767575 | 21400 | 21400 | 21400 | 21400 | 12 |
| 353 | 20250404 | 125900 | 1885510775 | 21400 | 21400 | 21400 | 21400 | 12 |
| 354 | 20250404 | 125800 | 1885253975 | 21450 | 21450 | 21450 | 21450 | 8 |
| 355 | 20250404 | 125700 | 1885082375 | 21450 | 21450 | 21450 | 21450 | 76 |
| 356 | 20250404 | 125600 | 1883452175 | 21450 | 21450 | 21450 | 21450 | 16 |
| 357 | 20250404 | 125500 | 1883108975 | 21500 | 21500 | 21500 | 21500 | 0 |
| 358 | 20250404 | 125400 | 1883108975 | 21500 | 21500 | 21500 | 21500 | 3 |
| 359 | 20250404 | 125300 | 1883044475 | 21500 | 21500 | 21500 | 21500 | 4 |
| 360 | 20250404 | 125200 | 1882958475 | 21450 | 21500 | 21500 | 21450 | 414 |
| 361 | 20250404 | 125100 | 1874058875 | 21500 | 21500 | 21500 | 21500 | 10 |
| 362 | 20250404 | 125000 | 1873843875 | 21500 | 21500 | 21500 | 21500 | 0 |
| 363 | 20250404 | 124900 | 1873843875 | 21500 | 21500 | 21500 | 21500 | 17 |
| 364 | 20250404 | 124800 | 1873478375 | 21550 | 21500 | 21550 | 21500 | 26 |
| 365 | 20250404 | 124700 | 1872919225 | 21500 | 21600 | 21600 | 21500 | 208 |
| 366 | 20250404 | 124600 | 1868436225 | 21550 | 21550 | 21550 | 21550 | 172 |
| 367 | 20250404 | 124500 | 1864729625 | 21550 | 21650 | 21650 | 21550 | 320 |
| 368 | 20250404 | 124400 | 1857812125 | 21600 | 21600 | 21600 | 21600 | 82 |
| 369 | 20250404 | 124300 | 1856040925 | 21650 | 21650 | 21650 | 21650 | 1 |
| 370 | 20250404 | 124200 | 1856019275 | 21650 | 21650 | 21650 | 21650 | 10 |
| 371 | 20250404 | 124100 | 1855802775 | 21650 | 21600 | 21650 | 21600 | 142 |
| 372 | 20250404 | 124000 | 1852728525 | 21600 | 21650 | 21650 | 21600 | 163 |
| 373 | 20250404 | 123900 | 1849199925 | 21650 | 21650 | 21650 | 21650 | 4 |
| 374 | 20250404 | 123800 | 1849113325 | 21650 | 21650 | 21650 | 21650 | 0 |
| 375 | 20250404 | 123700 | 1849113325 | 21650 | 21700 | 21700 | 21650 | 122 |
| 376 | 20250404 | 123600 | 1846470925 | 21700 | 21700 | 21700 | 21700 | 39 |
| 377 | 20250404 | 123500 | 1845624625 | 21650 | 21650 | 21650 | 21650 | 1 |
| 378 | 20250404 | 123400 | 1845602975 | 21700 | 21700 | 21700 | 21700 | 0 |
| 379 | 20250404 | 123300 | 1845602975 | 21700 | 21700 | 21750 | 21700 | 132 |
| 380 | 20250404 | 123200 | 1842737675 | 21750 | 21750 | 21750 | 21750 | 0 |
| 381 | 20250404 | 123100 | 1842737675 | 21750 | 21700 | 21750 | 21700 | 255 |
| 382 | 20250404 | 123000 | 1837197825 | 21650 | 21650 | 21650 | 21650 | 523 |
| 383 | 20250404 | 122900 | 1825874875 | 21650 | 21600 | 21700 | 21550 | 212 |
| 384 | 20250404 | 122800 | 1821277775 | 21600 | 21600 | 21600 | 21600 | 209 |
| 385 | 20250404 | 122700 | 1816763375 | 21500 | 21500 | 21500 | 21500 | 4 |
| 386 | 20250404 | 122600 | 1816677375 | 21500 | 21500 | 21500 | 21500 | 30 |
| 387 | 20250404 | 122500 | 1816032375 | 21500 | 21550 | 21550 | 21500 | 231 |
| 388 | 20250404 | 122400 | 1811065625 | 21600 | 21550 | 21600 | 21550 | 740 |
| 389 | 20250404 | 122300 | 1795093375 | 21500 | 21500 | 21500 | 21500 | 341 |
| 390 | 20250404 | 122200 | 1787761875 | 21400 | 21400 | 21400 | 21400 | 7 |
| 391 | 20250404 | 122100 | 1787612075 | 21450 | 21400 | 21450 | 21400 | 62 |
| 392 | 20250404 | 122000 | 1786282575 | 21400 | 21450 | 21450 | 21400 | 220 |
| 393 | 20250404 | 121900 | 1781564075 | 21450 | 21450 | 21450 | 21450 | 0 |
| 394 | 20250404 | 121800 | 1781564075 | 21450 | 21450 | 21500 | 21450 | 646 |
| 395 | 20250404 | 121700 | 1767706825 | 21450 | 21450 | 21450 | 21450 | 1 |
| 396 | 20250404 | 121600 | 1767685375 | 21450 | 21450 | 21450 | 21450 | 100 |
| 397 | 20250404 | 121500 | 1765540375 | 21400 | 21400 | 21400 | 21400 | 0 |
| 398 | 20250404 | 121400 | 1765540375 | 21400 | 21400 | 21450 | 21400 | 227 |
| 399 | 20250404 | 121300 | 1760677875 | 21350 | 21450 | 21450 | 21350 | 235 |
| 400 | 20250404 | 121200 | 1755642125 | 21450 | 21500 | 21500 | 21450 | 93 |
| 401 | 20250404 | 121100 | 1753647175 | 21500 | 21500 | 21500 | 21500 | 349 |
| 402 | 20250404 | 121000 | 1746143675 | 21450 | 21500 | 21500 | 21300 | 531 |
| 403 | 20250404 | 120900 | 1734752675 | 21450 | 21500 | 21500 | 21450 | 298 |
| 404 | 20250404 | 120800 | 1728345725 | 21600 | 21600 | 21600 | 21600 | 20 |
| 405 | 20250404 | 120700 | 1727913725 | 21600 | 21600 | 21600 | 21600 | 0 |
| 406 | 20250404 | 120600 | 1727913725 | 21600 | 21650 | 21650 | 21550 | 359 |
| 407 | 20250404 | 120500 | 1720169475 | 21600 | 21650 | 21650 | 21550 | 2431 |
| 408 | 20250404 | 120400 | 1667610675 | 21700 | 21700 | 21700 | 21700 | 183 |
| 409 | 20250404 | 120300 | 1663639575 | 21700 | 21700 | 21700 | 21700 | 250 |
| 410 | 20250404 | 120200 | 1658214575 | 21700 | 21750 | 21750 | 21700 | 247 |
| 411 | 20250404 | 120100 | 1652854425 | 21750 | 21750 | 21750 | 21750 | 226 |
| 412 | 20250404 | 120000 | 1647938925 | 21800 | 21850 | 21850 | 21800 | 83 |
| 413 | 20250404 | 115900 | 1646128225 | 21800 | 21850 | 21850 | 21800 | 126 |
| 414 | 20250404 | 115800 | 1643380125 | 21800 | 21800 | 21800 | 21800 | 318 |
| 415 | 20250404 | 115700 | 1636447725 | 21800 | 21700 | 21800 | 21700 | 246 |
| 416 | 20250404 | 115600 | 1631097625 | 21750 | 21850 | 21850 | 21750 | 277 |
| 417 | 20250404 | 115500 | 1625063025 | 21850 | 21850 | 21850 | 21850 | 0 |
| 418 | 20250404 | 115400 | 1625063025 | 21850 | 21850 | 21850 | 21850 | 76 |
| 419 | 20250404 | 115300 | 1623402425 | 21850 | 21850 | 21850 | 21850 | 101 |
| 420 | 20250404 | 115200 | 1621195575 | 21850 | 21850 | 21850 | 21850 | 39 |
| 421 | 20250404 | 115100 | 1620343425 | 21900 | 21800 | 21950 | 21800 | 301 |
| 422 | 20250404 | 115000 | 1613756175 | 21750 | 21850 | 21850 | 21750 | 474 |
| 423 | 20250404 | 114900 | 1603402175 | 21850 | 21850 | 21850 | 21850 | 0 |
| 424 | 20250404 | 114800 | 1603402175 | 21850 | 21900 | 21900 | 21850 | 349 |
| 425 | 20250404 | 114700 | 1595760025 | 21900 | 21900 | 21950 | 21900 | 301 |
| 426 | 20250404 | 114600 | 1589156775 | 21900 | 21900 | 21900 | 21900 | 87 |
| 427 | 20250404 | 114500 | 1587251475 | 21900 | 21900 | 21900 | 21900 | 46 |
| 428 | 20250404 | 114400 | 1586244075 | 21950 | 21950 | 21950 | 21950 | 0 |
| 429 | 20250404 | 114300 | 1586244075 | 21950 | 21950 | 21950 | 21950 | 1 |
| 430 | 20250404 | 114200 | 1586222125 | 21950 | 21950 | 21950 | 21950 | 0 |
| 431 | 20250404 | 114100 | 1586222125 | 21950 | 21950 | 21950 | 21950 | 0 |
| 432 | 20250404 | 114000 | 1586222125 | 21950 | 21950 | 21950 | 21950 | 6 |
| 433 | 20250404 | 113900 | 1586090425 | 21850 | 21850 | 21850 | 21850 | 14 |
| 434 | 20250404 | 113800 | 1585784525 | 21850 | 21800 | 21950 | 21800 | 320 |
| 435 | 20250404 | 113700 | 1578771925 | 21900 | 21900 | 21900 | 21800 | 446 |
| 436 | 20250404 | 113600 | 1569005525 | 21900 | 21850 | 21900 | 21800 | 124 |
| 437 | 20250404 | 113500 | 1566293675 | 21750 | 21800 | 21900 | 21750 | 360 |
| 438 | 20250404 | 113400 | 1558435625 | 21700 | 21700 | 21700 | 21700 | 0 |
| 439 | 20250404 | 113300 | 1558435625 | 21700 | 21700 | 21700 | 21700 | 30 |
| 440 | 20250404 | 113200 | 1557784625 | 21700 | 21750 | 21750 | 21700 | 106 |
| 441 | 20250404 | 113100 | 1555482025 | 21750 | 21850 | 21850 | 21750 | 191 |
| 442 | 20250404 | 113000 | 1551320375 | 21850 | 21850 | 21850 | 21800 | 552 |
| 443 | 20250404 | 112900 | 1539259225 | 21850 | 21850 | 21850 | 21800 | 317 |
| 444 | 20250404 | 112800 | 1532334775 | 21900 | 21900 | 21900 | 21850 | 309 |
| 445 | 20250404 | 112700 | 1525574475 | 21900 | 22000 | 22000 | 21800 | 302 |
| 446 | 20250404 | 112600 | 1518964425 | 21950 | 21950 | 22050 | 21950 | 1115 |
| 447 | 20250404 | 112500 | 1494447125 | 22050 | 22050 | 22050 | 21950 | 700 |
| 448 | 20250404 | 112400 | 1479024925 | 22100 | 22200 | 22200 | 22100 | 660 |
| 449 | 20250404 | 112300 | 1464437525 | 22250 | 22300 | 22400 | 22200 | 579 |
| 450 | 20250404 | 112200 | 1451554225 | 22400 | 22200 | 22400 | 22200 | 1482 |
| 451 | 20250404 | 112100 | 1418454225 | 22100 | 22100 | 22100 | 22100 | 0 |
| 452 | 20250404 | 112000 | 1418454225 | 22100 | 22050 | 22150 | 22050 | 284 |
| 453 | 20250404 | 111900 | 1412178725 | 22150 | 22150 | 22150 | 22150 | 0 |
| 454 | 20250404 | 111800 | 1412178725 | 22150 | 22100 | 22150 | 22050 | 148 |
| 455 | 20250404 | 111700 | 1408911625 | 22100 | 22200 | 22200 | 22100 | 75 |
| 456 | 20250404 | 111600 | 1407246825 | 22200 | 22250 | 22250 | 22200 | 231 |
| 457 | 20250404 | 111500 | 1402118375 | 22250 | 22300 | 22350 | 22250 | 306 |
| 458 | 20250404 | 111400 | 1395292325 | 22300 | 22300 | 22350 | 22300 | 479 |
| 459 | 20250404 | 111300 | 1384598475 | 22300 | 22250 | 22300 | 22250 | 302 |
| 460 | 20250404 | 111200 | 1377871625 | 22250 | 22250 | 22250 | 22200 | 194 |
| 461 | 20250404 | 111100 | 1373555225 | 22200 | 22250 | 22300 | 22200 | 162 |
| 462 | 20250404 | 111000 | 1369946625 | 22200 | 22150 | 22400 | 22050 | 3557 |
| 463 | 20250404 | 110900 | 1290783525 | 22200 | 22150 | 22200 | 22150 | 184 |
| 464 | 20250404 | 110800 | 1286707825 | 22000 | 22050 | 22100 | 21900 | 2200 |
| 465 | 20250404 | 110700 | 1238103575 | 22000 | 22000 | 22050 | 21950 | 431 |
| 466 | 20250404 | 110600 | 1228606225 | 21950 | 22000 | 22000 | 21950 | 7 |
| 467 | 20250404 | 110500 | 1228452425 | 21950 | 21850 | 21950 | 21850 | 210 |
| 468 | 20250404 | 110400 | 1223851575 | 21900 | 21850 | 21900 | 21850 | 67 |
| 469 | 20250404 | 110300 | 1222387225 | 21850 | 21850 | 21850 | 21850 | 43 |
| 470 | 20250404 | 110200 | 1221447675 | 21900 | 21800 | 21900 | 21750 | 110 |
| 471 | 20250404 | 110100 | 1219048225 | 21800 | 21850 | 21850 | 21800 | 102 |
| 472 | 20250404 | 110000 | 1216819775 | 21850 | 21950 | 21950 | 21850 | 289 |
| 473 | 20250404 | 105900 | 1210488075 | 21950 | 21950 | 21950 | 21950 | 213 |
| 474 | 20250404 | 105800 | 1205812725 | 21900 | 21950 | 21950 | 21900 | 87 |
| 475 | 20250404 | 105700 | 1203903175 | 21950 | 21950 | 21950 | 21950 | 0 |
| 476 | 20250404 | 105600 | 1203903175 | 21950 | 21950 | 21950 | 21900 | 34 |
| 477 | 20250404 | 105500 | 1203156925 | 21950 | 22000 | 22050 | 21950 | 202 |
| 478 | 20250404 | 105400 | 1198711575 | 22050 | 22000 | 22050 | 22000 | 50 |
| 479 | 20250404 | 105300 | 1197611525 | 22000 | 22050 | 22050 | 22000 | 136 |
| 480 | 20250404 | 105200 | 1194614875 | 22000 | 21950 | 22000 | 21950 | 81 |
| 481 | 20250404 | 105100 | 1192836725 | 21950 | 21950 | 21950 | 21950 | 39 |
| 482 | 20250404 | 105000 | 1191980675 | 21950 | 21850 | 21950 | 21850 | 745 |
| 483 | 20250404 | 104900 | 1175675025 | 21850 | 21950 | 21950 | 21850 | 169 |
| 484 | 20250404 | 104800 | 1171977475 | 21950 | 21950 | 21950 | 21950 | 0 |
| 485 | 20250404 | 104700 | 1171977475 | 21950 | 21750 | 21950 | 21750 | 1043 |
| 486 | 20250404 | 104600 | 1149249575 | 21700 | 21750 | 21800 | 21700 | 1281 |
| 487 | 20250404 | 104500 | 1121344025 | 21700 | 21750 | 21800 | 21650 | 672 |
| 488 | 20250404 | 104400 | 1106748825 | 21700 | 21700 | 21700 | 21700 | 39 |
| 489 | 20250404 | 104300 | 1105902525 | 21700 | 21700 | 21750 | 21650 | 1250 |
| 490 | 20250404 | 104200 | 1078779825 | 21700 | 21700 | 21750 | 21700 | 195 |
| 491 | 20250404 | 104100 | 1074548075 | 21800 | 21750 | 21800 | 21700 | 177 |
| 492 | 20250404 | 104000 | 1070705525 | 21750 | 21750 | 21800 | 21750 | 114 |
| 493 | 20250404 | 103900 | 1068220525 | 21750 | 21850 | 21850 | 21750 | 392 |
| 494 | 20250404 | 103800 | 1059680075 | 21800 | 21950 | 21950 | 21800 | 518 |
| 495 | 20250404 | 103700 | 1048346525 | 21950 | 22000 | 22000 | 21850 | 55 |
| 496 | 20250404 | 103600 | 1047140575 | 21850 | 21850 | 21850 | 21850 | 11 |
| 497 | 20250404 | 103500 | 1046900225 | 22000 | 22000 | 22000 | 21850 | 284 |
| 498 | 20250404 | 103400 | 1040670275 | 21900 | 21950 | 21950 | 21900 | 840 |
| 499 | 20250404 | 103300 | 1022239175 | 22000 | 22000 | 22000 | 22000 | 19 |
| 500 | 20250404 | 103200 | 1021821175 | 21950 | 22000 | 22000 | 21950 | 192 |
| 501 | 20250404 | 103100 | 1017597525 | 22000 | 22050 | 22050 | 22000 | 313 |
| 502 | 20250404 | 103000 | 1010711025 | 22050 | 21950 | 22050 | 21950 | 667 |
| 503 | 20250404 | 102900 | 996058625 | 22050 | 22000 | 22050 | 22000 | 3 |
| 504 | 20250404 | 102800 | 995992525 | 22000 | 22000 | 22050 | 22000 | 51 |
| 505 | 20250404 | 102700 | 994870475 | 22050 | 22000 | 22050 | 22000 | 33 |
| 506 | 20250404 | 102600 | 994143175 | 22100 | 22100 | 22100 | 22050 | 101 |
| 507 | 20250404 | 102500 | 991914525 | 22150 | 22150 | 22150 | 22150 | 50 |
| 508 | 20250404 | 102400 | 990807025 | 22150 | 22100 | 22150 | 22100 | 289 |
| 509 | 20250404 | 102300 | 984418625 | 22100 | 22100 | 22100 | 22100 | 92 |
| 510 | 20250404 | 102200 | 982385425 | 22050 | 22000 | 22050 | 22000 | 1537 |
| 511 | 20250404 | 102100 | 948552675 | 21950 | 21950 | 21950 | 21950 | 6 |
| 512 | 20250404 | 102000 | 948420975 | 21950 | 21900 | 21950 | 21850 | 395 |
| 513 | 20250404 | 101900 | 939765575 | 21850 | 21900 | 21950 | 21850 | 191 |
| 514 | 20250404 | 101800 | 935585175 | 21950 | 21950 | 21950 | 21950 | 1 |
| 515 | 20250404 | 101700 | 935563225 | 21900 | 22000 | 22000 | 21900 | 257 |
| 516 | 20250404 | 101600 | 929922725 | 22000 | 22000 | 22000 | 21950 | 74 |
| 517 | 20250404 | 101500 | 928294775 | 21950 | 21950 | 21950 | 21950 | 24 |
| 518 | 20250404 | 101400 | 927767975 | 21950 | 21950 | 21950 | 21950 | 80 |
| 519 | 20250404 | 101300 | 926011975 | 22000 | 22000 | 22000 | 22000 | 0 |
| 520 | 20250404 | 101200 | 926011975 | 22000 | 22000 | 22050 | 21900 | 1852 |
| 521 | 20250404 | 101100 | 885271725 | 22000 | 22050 | 22100 | 22000 | 997 |
| 522 | 20250404 | 101000 | 863330725 | 22050 | 22050 | 22050 | 22000 | 132 |
| 523 | 20250404 | 100900 | 860425525 | 22000 | 22050 | 22050 | 22000 | 148 |
| 524 | 20250404 | 100800 | 857168025 | 22050 | 22050 | 22050 | 22050 | 60 |
| 525 | 20250404 | 100700 | 855845025 | 22050 | 22050 | 22050 | 22050 | 478 |
| 526 | 20250404 | 100600 | 845305125 | 22050 | 22050 | 22050 | 22050 | 264 |
| 527 | 20250404 | 100500 | 839483925 | 22050 | 22050 | 22050 | 22050 | 20 |
| 528 | 20250404 | 100400 | 839042925 | 22100 | 22100 | 22100 | 22000 | 687 |
| 529 | 20250404 | 100300 | 823900475 | 22100 | 22100 | 22100 | 22100 | 74 |
| 530 | 20250404 | 100200 | 822265075 | 22150 | 22150 | 22150 | 22100 | 194 |
| 531 | 20250404 | 100100 | 817968625 | 22150 | 22200 | 22200 | 22150 | 2 |
| 532 | 20250404 | 100000 | 817924275 | 22200 | 22200 | 22250 | 22200 | 348 |
| 533 | 20250404 | 095900 | 810197825 | 22250 | 22250 | 22300 | 22200 | 277 |
| 534 | 20250404 | 095800 | 804034975 | 22250 | 22100 | 22250 | 22100 | 2015 |
| 535 | 20250404 | 095700 | 759344625 | 22050 | 22100 | 22100 | 22050 | 1314 |
| 536 | 20250404 | 095600 | 730305275 | 22100 | 21900 | 22100 | 21900 | 7997 |
| 537 | 20250404 | 095500 | 554372075 | 21900 | 21900 | 21900 | 21900 | 209 |
| 538 | 20250404 | 095400 | 549794975 | 21900 | 21900 | 21950 | 21850 | 498 |
| 539 | 20250404 | 095300 | 538889075 | 21900 | 21850 | 21900 | 21850 | 51 |
| 540 | 20250404 | 095200 | 537774675 | 21850 | 21900 | 21900 | 21850 | 73 |
| 541 | 20250404 | 095100 | 536178375 | 21900 | 21850 | 21900 | 21850 | 292 |
| 542 | 20250404 | 095000 | 529798125 | 21800 | 21850 | 21850 | 21800 | 5 |
| 543 | 20250404 | 094900 | 529689025 | 21850 | 21800 | 21850 | 21800 | 41 |
| 544 | 20250404 | 094800 | 528794475 | 21850 | 21850 | 21850 | 21800 | 29 |
| 545 | 20250404 | 094700 | 528162025 | 21800 | 21800 | 21800 | 21800 | 0 |
| 546 | 20250404 | 094600 | 528162025 | 21800 | 21750 | 21800 | 21700 | 213 |
| 547 | 20250404 | 094500 | 523529125 | 21700 | 21800 | 21800 | 21700 | 401 |
| 548 | 20250404 | 094400 | 514816525 | 21800 | 21800 | 21850 | 21800 | 58 |
| 549 | 20250404 | 094300 | 513549775 | 21800 | 21800 | 21850 | 21800 | 217 |
| 550 | 20250404 | 094200 | 508819025 | 21750 | 21900 | 21900 | 21750 | 540 |
| 551 | 20250404 | 094100 | 497040775 | 21850 | 21900 | 21900 | 21850 | 32 |
| 552 | 20250404 | 094000 | 496341475 | 21900 | 21850 | 21900 | 21850 | 27 |
| 553 | 20250404 | 093900 | 495751425 | 21850 | 21900 | 21900 | 21850 | 367 |
| 554 | 20250404 | 093800 | 487715875 | 21900 | 21900 | 21900 | 21900 | 88 |
| 555 | 20250404 | 093700 | 485788675 | 21900 | 21850 | 22000 | 21850 | 1166 |
| 556 | 20250404 | 093600 | 460210525 | 21850 | 21850 | 21850 | 21850 | 17 |
| 557 | 20250404 | 093500 | 459839075 | 21850 | 21825 | 21900 | 21800 | 1009 |
| 558 | 20250404 | 093400 | 437816950 | 21850 | 21850 | 21900 | 21850 | 447 |
| 559 | 20250404 | 093300 | 428049850 | 21850 | 21850 | 21850 | 21800 | 406 |
| 560 | 20250404 | 093200 | 419179050 | 21850 | 21900 | 21900 | 21800 | 546 |
| 561 | 20250404 | 093100 | 407265550 | 21900 | 21800 | 21900 | 21800 | 1337 |
| 562 | 20250404 | 093000 | 378057250 | 21750 | 21750 | 21850 | 21750 | 1367 |
| 563 | 20250404 | 092900 | 348271000 | 21800 | 21700 | 21800 | 21700 | 295 |
| 564 | 20250404 | 092800 | 341861300 | 21700 | 21650 | 21750 | 21500 | 2451 |
| 565 | 20250404 | 092700 | 288939600 | 21650 | 21500 | 21650 | 21500 | 329 |
| 566 | 20250404 | 092600 | 281843600 | 21500 | 21550 | 21550 | 21450 | 292 |
| 567 | 20250404 | 092500 | 275567500 | 21550 | 21300 | 21550 | 21250 | 1303 |
| 568 | 20250404 | 092400 | 247659200 | 21300 | 21400 | 21400 | 21300 | 222 |
| 569 | 20250404 | 092300 | 242908550 | 21400 | 21350 | 21450 | 21350 | 286 |
| 570 | 20250404 | 092200 | 236797050 | 21400 | 21400 | 21400 | 21350 | 345 |
| 571 | 20250404 | 092100 | 229419100 | 21400 | 21400 | 21400 | 21400 | 5 |
| 572 | 20250404 | 092000 | 229312100 | 21350 | 21400 | 21400 | 21350 | 271 |
| 573 | 20250404 | 091900 | 223514550 | 21350 | 21400 | 21400 | 21350 | 64 |
| 574 | 20250404 | 091800 | 222145750 | 21400 | 21350 | 21400 | 21350 | 150 |
| 575 | 20250404 | 091700 | 218938250 | 21450 | 21400 | 21450 | 21400 | 107 |
| 576 | 20250404 | 091600 | 216647600 | 21350 | 21400 | 21450 | 21350 | 2143 |
| 577 | 20250404 | 091500 | 170791750 | 21400 | 21400 | 21450 | 21350 | 200 |
| 578 | 20250404 | 091400 | 166511900 | 21350 | 21350 | 21450 | 21350 | 328 |
| 579 | 20250404 | 091300 | 159496700 | 21350 | 21200 | 21350 | 21200 | 1716 |
| 580 | 20250404 | 091200 | 122949550 | 21200 | 21200 | 21200 | 21200 | 220 |
| 581 | 20250404 | 091100 | 118285550 | 21200 | 21200 | 21200 | 21200 | 228 |
| 582 | 20250404 | 091000 | 113451950 | 21200 | 21150 | 21200 | 21150 | 566 |
| 583 | 20250404 | 090900 | 101455800 | 21200 | 21050 | 21200 | 21050 | 786 |
| 584 | 20250404 | 090800 | 84879700 | 21050 | 21050 | 21050 | 21000 | 149 |
| 585 | 20250404 | 090700 | 81743500 | 21050 | 21000 | 21050 | 20900 | 771 |
| 586 | 20250404 | 090600 | 65555100 | 20950 | 21000 | 21050 | 20900 | 683 |
| 587 | 20250404 | 090500 | 51213600 | 20950 | 20850 | 20950 | 20850 | 157 |
| 588 | 20250404 | 090400 | 47934950 | 20950 | 20850 | 20950 | 20850 | 255 |
| 589 | 20250404 | 090300 | 42611750 | 20850 | 20950 | 20950 | 20700 | 644 |
| 590 | 20250404 | 090200 | 29186250 | 21050 | 20950 | 21050 | 20950 | 55 |
| 591 | 20250404 | 090100 | 28033500 | 21000 | 21150 | 21150 | 20950 | 478 |
| 592 | 20250404 | 090000 | 17995450 | 21100 | 21050 | 21150 | 20950 | 855 |