30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 183100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 1594 |
| 3 | 20250403 | 183000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20250403 | 182900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20250403 | 182800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20250403 | 182700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20250403 | 182600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20250403 | 182500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20250403 | 182400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20250403 | 182300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20250403 | 182200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20250403 | 182100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20250403 | 182000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20250403 | 181900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20250403 | 181800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20250403 | 181700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20250403 | 181600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20250403 | 181500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20250403 | 181400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20250403 | 181300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20250403 | 181200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20250403 | 181100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20250403 | 181000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20250403 | 180900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20250403 | 180800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20250403 | 180700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20250403 | 180600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20250403 | 180500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20250403 | 180400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20250403 | 180300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20250403 | 180200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20250403 | 180100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 1594 |
| 33 | 20250403 | 180000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20250403 | 175900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20250403 | 175800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20250403 | 175700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20250403 | 175600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20250403 | 175500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20250403 | 175400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20250403 | 175300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20250403 | 175200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20250403 | 175100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20250403 | 175000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20250403 | 174900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20250403 | 174800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20250403 | 174700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20250403 | 174600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20250403 | 174500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20250403 | 174400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20250403 | 174300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20250403 | 174200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20250403 | 174100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20250403 | 174000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20250403 | 173900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20250403 | 173800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20250403 | 173700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20250403 | 173600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20250403 | 173500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20250403 | 173400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20250403 | 173300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20250403 | 173200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20250403 | 173100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 1594 |
| 63 | 20250403 | 173000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20250403 | 172900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20250403 | 172800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20250403 | 172700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20250403 | 172600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20250403 | 172500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20250403 | 172400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20250403 | 172300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20250403 | 172200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20250403 | 172100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20250403 | 172000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20250403 | 171900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20250403 | 171800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20250403 | 171700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20250403 | 171600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20250403 | 171500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20250403 | 171400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20250403 | 171300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20250403 | 171200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20250403 | 171100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20250403 | 171000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20250403 | 170900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20250403 | 170800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20250403 | 170700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20250403 | 170600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20250403 | 170500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20250403 | 170400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20250403 | 170300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20250403 | 170200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20250403 | 170100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 1594 |
| 93 | 20250403 | 170000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20250403 | 165900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20250403 | 165800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20250403 | 165700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20250403 | 165600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20250403 | 165500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20250403 | 165400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20250403 | 165300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20250403 | 165200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20250403 | 165100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20250403 | 165000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20250403 | 164900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20250403 | 164800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20250403 | 164700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20250403 | 164600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20250403 | 164500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20250403 | 164400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20250403 | 164300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20250403 | 164200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20250403 | 164100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20250403 | 164000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20250403 | 163900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20250403 | 163800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20250403 | 163700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20250403 | 163600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20250403 | 163500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20250403 | 163400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20250403 | 163300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20250403 | 163200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20250403 | 163100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 1594 |
| 123 | 20250403 | 163000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20250403 | 162900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20250403 | 162800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20250403 | 162700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20250403 | 162600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20250403 | 162500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20250403 | 162400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20250403 | 162300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20250403 | 162200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20250403 | 162100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20250403 | 162000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20250403 | 161900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20250403 | 161800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20250403 | 161700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20250403 | 161600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20250403 | 161500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20250403 | 161400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20250403 | 161300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20250403 | 161200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20250403 | 161100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20250403 | 161000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20250403 | 160900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20250403 | 160800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20250403 | 160700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20250403 | 160600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20250403 | 160500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20250403 | 160400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20250403 | 160300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20250403 | 160200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20250403 | 160100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 1594 |
| 153 | 20250403 | 160000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20250403 | 155900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20250403 | 155800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20250403 | 155700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20250403 | 155600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20250403 | 155500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20250403 | 155400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20250403 | 155300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20250403 | 155200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20250403 | 155100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20250403 | 155000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20250403 | 154900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20250403 | 154800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20250403 | 154700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20250403 | 154600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20250403 | 154500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20250403 | 154400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20250403 | 154300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20250403 | 154200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20250403 | 154100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20250403 | 154000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20250403 | 153900 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20250403 | 153800 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20250403 | 153700 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20250403 | 153600 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20250403 | 153500 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20250403 | 153400 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20250403 | 153300 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20250403 | 153200 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20250403 | 153100 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 1594 |
| 183 | 20250403 | 153000 | 1078514475 | 24100 | 24100 | 24100 | 24100 | 1594 |
| 184 | 20250403 | 152900 | 1040099075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20250403 | 152800 | 1040099075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20250403 | 152700 | 1040099075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20250403 | 152600 | 1040099075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20250403 | 152500 | 1040099075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20250403 | 152400 | 1040099075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20250403 | 152300 | 1040099075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20250403 | 152200 | 1040099075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20250403 | 152100 | 1040099075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20250403 | 152000 | 1040099075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20250403 | 151900 | 1040099075 | 23900 | 23850 | 23900 | 23850 | 29 |
| 195 | 20250403 | 151800 | 1039406425 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20250403 | 151700 | 1039406425 | 23900 | 23850 | 23900 | 23850 | 37 |
| 197 | 20250403 | 151600 | 1038522625 | 23850 | 23900 | 23900 | 23850 | 26 |
| 198 | 20250403 | 151500 | 1037902175 | 23850 | 23850 | 23850 | 23850 | 190 |
| 199 | 20250403 | 151400 | 1033370675 | 23850 | 23850 | 23850 | 23850 | 27 |
| 200 | 20250403 | 151300 | 1032726725 | 23850 | 23850 | 23850 | 23850 | 16 |
| 201 | 20250403 | 151200 | 1032345125 | 23850 | 23850 | 23850 | 23800 | 58 |
| 202 | 20250403 | 151100 | 1030963075 | 23850 | 23850 | 23900 | 23850 | 33 |
| 203 | 20250403 | 151000 | 1030175875 | 23850 | 23850 | 23850 | 23850 | 141 |
| 204 | 20250403 | 150900 | 1026813025 | 23850 | 23850 | 23850 | 23800 | 210 |
| 205 | 20250403 | 150800 | 1021806525 | 23850 | 23900 | 23900 | 23800 | 11 |
| 206 | 20250403 | 150700 | 1021544125 | 23900 | 23850 | 23900 | 23850 | 30 |
| 207 | 20250403 | 150600 | 1020828325 | 23850 | 23850 | 23850 | 23850 | 108 |
| 208 | 20250403 | 150500 | 1018252525 | 23850 | 23800 | 23900 | 23800 | 75 |
| 209 | 20250403 | 150400 | 1016466575 | 23800 | 23800 | 23850 | 23800 | 15 |
| 210 | 20250403 | 150300 | 1016109525 | 23850 | 23850 | 23850 | 23850 | 18 |
| 211 | 20250403 | 150200 | 1015680225 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20250403 | 150100 | 1015680225 | 23800 | 23800 | 23800 | 23800 | 13 |
| 213 | 20250403 | 150000 | 1015370825 | 23800 | 23800 | 24050 | 23800 | 219 |
| 214 | 20250403 | 145900 | 1010147725 | 23800 | 23800 | 23800 | 23800 | 55 |
| 215 | 20250403 | 145800 | 1008838725 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20250403 | 145700 | 1008838725 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20250403 | 145600 | 1008838725 | 23850 | 23850 | 23850 | 23800 | 122 |
| 218 | 20250403 | 145500 | 1005933575 | 23800 | 23850 | 23850 | 23800 | 56 |
| 219 | 20250403 | 145400 | 1004600475 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20250403 | 145300 | 1004600475 | 23850 | 23850 | 23850 | 23800 | 224 |
| 221 | 20250403 | 145200 | 999258725 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20250403 | 145100 | 999258725 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20250403 | 145000 | 999258725 | 23900 | 23850 | 23900 | 23800 | 61 |
| 224 | 20250403 | 144900 | 997803425 | 23800 | 23850 | 23850 | 23800 | 344 |
| 225 | 20250403 | 144800 | 989607875 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20250403 | 144700 | 989607875 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20250403 | 144600 | 989607875 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20250403 | 144500 | 989607875 | 23900 | 23900 | 23900 | 23900 | 188 |
| 229 | 20250403 | 144400 | 985114675 | 23900 | 23950 | 23950 | 23900 | 213 |
| 230 | 20250403 | 144300 | 980013425 | 23950 | 23950 | 23950 | 23950 | 65 |
| 231 | 20250403 | 144200 | 978456675 | 24000 | 24000 | 24000 | 24000 | 20 |
| 232 | 20250403 | 144100 | 977976675 | 24000 | 24000 | 24000 | 24000 | 13 |
| 233 | 20250403 | 144000 | 977664675 | 24050 | 24050 | 24050 | 24050 | 114 |
| 234 | 20250403 | 143900 | 974922975 | 24000 | 24000 | 24000 | 24000 | 60 |
| 235 | 20250403 | 143800 | 973482975 | 24050 | 24050 | 24050 | 24050 | 1 |
| 236 | 20250403 | 143700 | 973458925 | 24050 | 24050 | 24050 | 24050 | 0 |
| 237 | 20250403 | 143600 | 973458925 | 24050 | 24050 | 24050 | 24050 | 1 |
| 238 | 20250403 | 143500 | 973434875 | 24050 | 23950 | 24100 | 23950 | 203 |
| 239 | 20250403 | 143400 | 968555175 | 23900 | 23950 | 23950 | 23900 | 103 |
| 240 | 20250403 | 143300 | 966089975 | 24000 | 24000 | 24000 | 24000 | 3 |
| 241 | 20250403 | 143200 | 966017975 | 24000 | 24000 | 24000 | 24000 | 22 |
| 242 | 20250403 | 143100 | 965489975 | 24000 | 24000 | 24000 | 24000 | 41 |
| 243 | 20250403 | 143000 | 964505975 | 24100 | 24050 | 24100 | 24050 | 148 |
| 244 | 20250403 | 142900 | 960940375 | 24050 | 24050 | 24050 | 24050 | 0 |
| 245 | 20250403 | 142800 | 960940375 | 24050 | 24050 | 24050 | 24050 | 1 |
| 246 | 20250403 | 142700 | 960916325 | 24050 | 24050 | 24050 | 24050 | 15 |
| 247 | 20250403 | 142600 | 960555575 | 24100 | 24100 | 24100 | 24100 | 1 |
| 248 | 20250403 | 142500 | 960531475 | 24050 | 24050 | 24100 | 24050 | 102 |
| 249 | 20250403 | 142400 | 958077675 | 24000 | 24000 | 24000 | 24000 | 8 |
| 250 | 20250403 | 142300 | 957885675 | 24050 | 24050 | 24050 | 24050 | 0 |
| 251 | 20250403 | 142200 | 957885675 | 24050 | 24050 | 24050 | 24050 | 9 |
| 252 | 20250403 | 142100 | 957669225 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20250403 | 142000 | 957669225 | 23900 | 23950 | 24100 | 23900 | 199 |
| 254 | 20250403 | 141900 | 952879825 | 24000 | 24000 | 24000 | 24000 | 68 |
| 255 | 20250403 | 141800 | 951247825 | 24050 | 24050 | 24050 | 24050 | 1 |
| 256 | 20250403 | 141700 | 951223775 | 24000 | 24000 | 24000 | 24000 | 15 |
| 257 | 20250403 | 141600 | 950863775 | 24100 | 24100 | 24100 | 24100 | 0 |
| 258 | 20250403 | 141500 | 950863775 | 24100 | 24050 | 24100 | 24000 | 172 |
| 259 | 20250403 | 141400 | 946722025 | 24000 | 24000 | 24000 | 24000 | 115 |
| 260 | 20250403 | 141300 | 943962025 | 23950 | 24000 | 24000 | 23950 | 140 |
| 261 | 20250403 | 141200 | 940602675 | 24050 | 24100 | 24100 | 24050 | 183 |
| 262 | 20250403 | 141100 | 936200425 | 24100 | 24100 | 24100 | 24100 | 13 |
| 263 | 20250403 | 141000 | 935887125 | 24050 | 24100 | 24100 | 24050 | 107 |
| 264 | 20250403 | 140900 | 933308475 | 24100 | 24100 | 24100 | 24100 | 0 |
| 265 | 20250403 | 140800 | 933308475 | 24100 | 24100 | 24100 | 24100 | 250 |
| 266 | 20250403 | 140700 | 927283475 | 24100 | 24100 | 24100 | 24100 | 1 |
| 267 | 20250403 | 140600 | 927259375 | 24100 | 24100 | 24200 | 24100 | 12 |
| 268 | 20250403 | 140500 | 926970075 | 24200 | 24200 | 24200 | 24200 | 131 |
| 269 | 20250403 | 140400 | 923799875 | 24200 | 24200 | 24200 | 24200 | 50 |
| 270 | 20250403 | 140300 | 922589875 | 24200 | 24200 | 24200 | 24200 | 22 |
| 271 | 20250403 | 140200 | 922057475 | 24100 | 24100 | 24100 | 24100 | 1 |
| 272 | 20250403 | 140100 | 922033375 | 24200 | 24200 | 24200 | 24200 | 1 |
| 273 | 20250403 | 140000 | 922009175 | 24050 | 24200 | 24200 | 24050 | 159 |
| 274 | 20250403 | 135900 | 918166325 | 24200 | 24200 | 24200 | 24200 | 0 |
| 275 | 20250403 | 135800 | 918166325 | 24200 | 24200 | 24200 | 24200 | 0 |
| 276 | 20250403 | 135700 | 918166325 | 24200 | 24200 | 24200 | 24200 | 2 |
| 277 | 20250403 | 135600 | 918117925 | 24000 | 24050 | 24100 | 24000 | 60 |
| 278 | 20250403 | 135500 | 916674925 | 24200 | 24100 | 24200 | 24100 | 171 |
| 279 | 20250403 | 135400 | 912539325 | 24150 | 24100 | 24150 | 24050 | 98 |
| 280 | 20250403 | 135300 | 910179225 | 24100 | 24100 | 24100 | 24100 | 60 |
| 281 | 20250403 | 135200 | 908733225 | 24000 | 24000 | 24000 | 24000 | 0 |
| 282 | 20250403 | 135100 | 908733225 | 24000 | 24200 | 24200 | 24000 | 10 |
| 283 | 20250403 | 135000 | 908493025 | 24200 | 24100 | 24200 | 24100 | 225 |
| 284 | 20250403 | 134900 | 903064275 | 24100 | 24100 | 24100 | 24100 | 200 |
| 285 | 20250403 | 134800 | 898244275 | 24100 | 24050 | 24100 | 24025 | 66 |
| 286 | 20250403 | 134700 | 896657075 | 24075 | 24075 | 24075 | 24075 | 0 |
| 287 | 20250403 | 134600 | 896657075 | 24075 | 24075 | 24075 | 24075 | 10 |
| 288 | 20250403 | 134500 | 896416325 | 24300 | 24050 | 24300 | 24000 | 219 |
| 289 | 20250403 | 134400 | 891138175 | 24100 | 24100 | 24100 | 24100 | 0 |
| 290 | 20250403 | 134300 | 891138175 | 24100 | 24100 | 24100 | 24100 | 0 |
| 291 | 20250403 | 134200 | 891138175 | 24100 | 24100 | 24100 | 24100 | 1 |
| 292 | 20250403 | 134100 | 891114075 | 24100 | 24100 | 24100 | 24100 | 110 |
| 293 | 20250403 | 134000 | 888463075 | 24000 | 24050 | 24050 | 23950 | 151 |
| 294 | 20250403 | 133900 | 884834325 | 24000 | 24000 | 24000 | 24000 | 13 |
| 295 | 20250403 | 133800 | 884522325 | 24000 | 24000 | 24000 | 24000 | 0 |
| 296 | 20250403 | 133700 | 884522325 | 24000 | 24000 | 24000 | 24000 | 1 |
| 297 | 20250403 | 133600 | 884498325 | 24050 | 24050 | 24050 | 24050 | 0 |
| 298 | 20250403 | 133500 | 884498325 | 24050 | 24000 | 24050 | 24000 | 208 |
| 299 | 20250403 | 133400 | 879505925 | 23900 | 23900 | 23900 | 23900 | 5 |
| 300 | 20250403 | 133300 | 879386425 | 23900 | 23900 | 23900 | 23900 | 5 |
| 301 | 20250403 | 133200 | 879266925 | 24000 | 24000 | 24000 | 24000 | 0 |
| 302 | 20250403 | 133100 | 879266925 | 24000 | 24000 | 24000 | 24000 | 1033 |
| 303 | 20250403 | 133000 | 854474925 | 24000 | 23900 | 24000 | 23900 | 122 |
| 304 | 20250403 | 132900 | 851551925 | 23900 | 23900 | 23900 | 23900 | 3 |
| 305 | 20250403 | 132800 | 851480225 | 23900 | 23900 | 23900 | 23900 | 70 |
| 306 | 20250403 | 132700 | 849807225 | 23900 | 23900 | 23900 | 23900 | 4 |
| 307 | 20250403 | 132600 | 849711625 | 23850 | 23900 | 23900 | 23850 | 42 |
| 308 | 20250403 | 132500 | 848709525 | 23900 | 23800 | 23900 | 23800 | 126 |
| 309 | 20250403 | 132400 | 845700275 | 23850 | 23850 | 23850 | 23850 | 0 |
| 310 | 20250403 | 132300 | 845700275 | 23850 | 23850 | 23850 | 23850 | 50 |
| 311 | 20250403 | 132200 | 844507775 | 23800 | 23800 | 23800 | 23800 | 0 |
| 312 | 20250403 | 132100 | 844507775 | 23800 | 23800 | 23800 | 23800 | 2 |
| 313 | 20250403 | 132000 | 844460175 | 23950 | 23850 | 23950 | 23850 | 316 |
| 314 | 20250403 | 131900 | 836911875 | 23850 | 23900 | 23900 | 23800 | 79 |
| 315 | 20250403 | 131800 | 835028825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 316 | 20250403 | 131700 | 835028825 | 23900 | 23900 | 23900 | 23900 | 15 |
| 317 | 20250403 | 131600 | 834670325 | 23950 | 23950 | 23950 | 23950 | 0 |
| 318 | 20250403 | 131500 | 834670325 | 23950 | 23850 | 23950 | 23850 | 222 |
| 319 | 20250403 | 131400 | 829365875 | 23850 | 23850 | 23850 | 23850 | 17 |
| 320 | 20250403 | 131300 | 828960425 | 23800 | 23800 | 23800 | 23800 | 0 |
| 321 | 20250403 | 131200 | 828960425 | 23800 | 23800 | 23800 | 23800 | 0 |
| 322 | 20250403 | 131100 | 828960425 | 23800 | 23800 | 23800 | 23800 | 0 |
| 323 | 20250403 | 131000 | 828960425 | 23800 | 23900 | 23950 | 23800 | 161 |
| 324 | 20250403 | 130900 | 825111525 | 23900 | 23900 | 23900 | 23900 | 3 |
| 325 | 20250403 | 130800 | 825039825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 326 | 20250403 | 130700 | 825039825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 327 | 20250403 | 130600 | 825039825 | 23900 | 23900 | 23900 | 23900 | 10 |
| 328 | 20250403 | 130500 | 824800825 | 23950 | 23900 | 23950 | 23900 | 191 |
| 329 | 20250403 | 130400 | 820228775 | 23800 | 23800 | 23800 | 23800 | 0 |
| 330 | 20250403 | 130300 | 820228775 | 23800 | 23800 | 23800 | 23800 | 0 |
| 331 | 20250403 | 130200 | 820228775 | 23800 | 23800 | 23800 | 23800 | 0 |
| 332 | 20250403 | 130100 | 820228775 | 23800 | 23800 | 23800 | 23800 | 12 |
| 333 | 20250403 | 130000 | 819943175 | 23950 | 23900 | 23950 | 23900 | 157 |
| 334 | 20250403 | 125900 | 816185125 | 23900 | 23900 | 23900 | 23900 | 0 |
| 335 | 20250403 | 125800 | 816185125 | 23900 | 23900 | 23900 | 23900 | 5 |
| 336 | 20250403 | 125700 | 816065625 | 23900 | 23850 | 23900 | 23850 | 7 |
| 337 | 20250403 | 125600 | 815898575 | 23900 | 23900 | 23900 | 23900 | 3 |
| 338 | 20250403 | 125500 | 815826875 | 23900 | 23850 | 23900 | 23750 | 116 |
| 339 | 20250403 | 125400 | 813058425 | 23800 | 23800 | 23800 | 23800 | 2 |
| 340 | 20250403 | 125300 | 813010825 | 23800 | 23850 | 23850 | 23800 | 9 |
| 341 | 20250403 | 125200 | 812796475 | 23850 | 23850 | 23850 | 23850 | 4 |
| 342 | 20250403 | 125100 | 812701075 | 23850 | 23700 | 23850 | 23650 | 143 |
| 343 | 20250403 | 125000 | 809309325 | 23800 | 23800 | 23850 | 23700 | 171 |
| 344 | 20250403 | 124900 | 805239475 | 23750 | 23750 | 23750 | 23750 | 1 |
| 345 | 20250403 | 124800 | 805215725 | 23750 | 23750 | 23750 | 23750 | 44 |
| 346 | 20250403 | 124700 | 804170725 | 23750 | 23750 | 23750 | 23700 | 179 |
| 347 | 20250403 | 124600 | 799922125 | 23750 | 23800 | 23800 | 23700 | 34 |
| 348 | 20250403 | 124500 | 799114275 | 23850 | 23900 | 23900 | 23750 | 223 |
| 349 | 20250403 | 124400 | 793794775 | 23700 | 23700 | 23700 | 23700 | 0 |
| 350 | 20250403 | 124300 | 793794775 | 23700 | 23700 | 23700 | 23700 | 10 |
| 351 | 20250403 | 124200 | 793557775 | 23700 | 23700 | 23700 | 23700 | 30 |
| 352 | 20250403 | 124100 | 792846775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 353 | 20250403 | 124000 | 792846775 | 23850 | 23800 | 23850 | 23800 | 107 |
| 354 | 20250403 | 123900 | 790299225 | 23800 | 23800 | 23800 | 23800 | 0 |
| 355 | 20250403 | 123800 | 790299225 | 23800 | 23800 | 23800 | 23800 | 0 |
| 356 | 20250403 | 123700 | 790299225 | 23800 | 23800 | 23800 | 23800 | 0 |
| 357 | 20250403 | 123600 | 790299225 | 23800 | 23800 | 23800 | 23700 | 34 |
| 358 | 20250403 | 123500 | 789492025 | 23800 | 23750 | 23850 | 23700 | 204 |
| 359 | 20250403 | 123400 | 784643625 | 23650 | 23650 | 23650 | 23650 | 0 |
| 360 | 20250403 | 123300 | 784643625 | 23650 | 23650 | 23650 | 23650 | 0 |
| 361 | 20250403 | 123200 | 784643625 | 23650 | 23800 | 23800 | 23600 | 75 |
| 362 | 20250403 | 123100 | 782866525 | 23800 | 23800 | 23800 | 23800 | 50 |
| 363 | 20250403 | 123000 | 781676525 | 23800 | 23750 | 23800 | 23750 | 108 |
| 364 | 20250403 | 122900 | 779109975 | 23750 | 23750 | 23750 | 23650 | 250 |
| 365 | 20250403 | 122800 | 773175975 | 23750 | 23750 | 23750 | 23700 | 26 |
| 366 | 20250403 | 122700 | 772558725 | 23750 | 23800 | 23800 | 23550 | 429 |
| 367 | 20250403 | 122600 | 762409225 | 23800 | 23800 | 23800 | 23800 | 0 |
| 368 | 20250403 | 122500 | 762409225 | 23800 | 23750 | 23850 | 23750 | 114 |
| 369 | 20250403 | 122400 | 759691925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 370 | 20250403 | 122300 | 759691925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 371 | 20250403 | 122200 | 759691925 | 23850 | 23850 | 23850 | 23850 | 1 |
| 372 | 20250403 | 122100 | 759668075 | 23800 | 23850 | 23850 | 23800 | 14 |
| 373 | 20250403 | 122000 | 759334525 | 23950 | 23800 | 23950 | 23700 | 297 |
| 374 | 20250403 | 121900 | 752262375 | 23800 | 23750 | 23800 | 23750 | 2 |
| 375 | 20250403 | 121800 | 752214825 | 23800 | 23800 | 23800 | 23800 | 0 |
| 376 | 20250403 | 121700 | 752214825 | 23800 | 23950 | 23950 | 23750 | 97 |
| 377 | 20250403 | 121600 | 749906325 | 23950 | 23950 | 23950 | 23950 | 0 |
| 378 | 20250403 | 121500 | 749906325 | 23950 | 23900 | 23950 | 23650 | 290 |
| 379 | 20250403 | 121400 | 742990025 | 23750 | 23750 | 23750 | 23750 | 0 |
| 380 | 20250403 | 121300 | 742990025 | 23750 | 23900 | 23900 | 23750 | 75 |
| 381 | 20250403 | 121200 | 741204025 | 23900 | 23900 | 23900 | 23900 | 0 |
| 382 | 20250403 | 121100 | 741204025 | 23900 | 23950 | 23950 | 23900 | 8 |
| 383 | 20250403 | 121000 | 741012675 | 23950 | 23950 | 23950 | 23950 | 104 |
| 384 | 20250403 | 120900 | 738521875 | 23900 | 23900 | 23900 | 23900 | 0 |
| 385 | 20250403 | 120800 | 738521875 | 23900 | 23900 | 23900 | 23900 | 3 |
| 386 | 20250403 | 120700 | 738450175 | 23900 | 23900 | 23900 | 23900 | 29 |
| 387 | 20250403 | 120600 | 737757075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 388 | 20250403 | 120500 | 737757075 | 23900 | 23850 | 23900 | 23850 | 121 |
| 389 | 20250403 | 120400 | 734865325 | 23850 | 23850 | 23850 | 23800 | 35 |
| 390 | 20250403 | 120300 | 734030775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 391 | 20250403 | 120200 | 734030775 | 23850 | 23850 | 23850 | 23850 | 0 |
| 392 | 20250403 | 120100 | 734030775 | 23850 | 23850 | 23850 | 23850 | 1 |
| 393 | 20250403 | 120000 | 734006925 | 23850 | 23850 | 23900 | 23650 | 174 |
| 394 | 20250403 | 115900 | 729856925 | 23750 | 23850 | 23850 | 23700 | 357 |
| 395 | 20250403 | 115800 | 721379975 | 23900 | 23900 | 23900 | 23900 | 3 |
| 396 | 20250403 | 115700 | 721308275 | 23900 | 23900 | 23900 | 23900 | 26 |
| 397 | 20250403 | 115600 | 720686875 | 23900 | 23900 | 23900 | 23900 | 0 |
| 398 | 20250403 | 115500 | 720686875 | 23900 | 23850 | 23900 | 23850 | 103 |
| 399 | 20250403 | 115400 | 718227175 | 23850 | 23850 | 23850 | 23850 | 1 |
| 400 | 20250403 | 115300 | 718203325 | 23850 | 23850 | 23850 | 23850 | 0 |
| 401 | 20250403 | 115200 | 718203325 | 23850 | 23850 | 23850 | 23850 | 63 |
| 402 | 20250403 | 115100 | 716700775 | 23850 | 23850 | 23850 | 23700 | 9 |
| 403 | 20250403 | 115000 | 716486525 | 23800 | 23750 | 23800 | 23750 | 152 |
| 404 | 20250403 | 114900 | 712869375 | 23750 | 23750 | 23750 | 23750 | 1 |
| 405 | 20250403 | 114800 | 712845625 | 23750 | 23750 | 23750 | 23750 | 0 |
| 406 | 20250403 | 114700 | 712845625 | 23750 | 23750 | 23750 | 23750 | 2 |
| 407 | 20250403 | 114600 | 712798125 | 23800 | 23800 | 23800 | 23800 | 4 |
| 408 | 20250403 | 114500 | 712702925 | 23800 | 23750 | 23800 | 23700 | 161 |
| 409 | 20250403 | 114400 | 708876575 | 23700 | 23700 | 23750 | 23700 | 24 |
| 410 | 20250403 | 114300 | 708307575 | 23700 | 23700 | 23700 | 23700 | 42 |
| 411 | 20250403 | 114200 | 707312175 | 23750 | 23800 | 23800 | 23750 | 86 |
| 412 | 20250403 | 114100 | 705269625 | 23750 | 23750 | 23750 | 23750 | 18 |
| 413 | 20250403 | 114000 | 704842125 | 23800 | 23850 | 23900 | 23700 | 562 |
| 414 | 20250403 | 113900 | 691467075 | 23800 | 23800 | 23800 | 23750 | 167 |
| 415 | 20250403 | 113800 | 687493725 | 23800 | 23800 | 23800 | 23800 | 1 |
| 416 | 20250403 | 113700 | 687469925 | 23800 | 23800 | 23800 | 23800 | 1 |
| 417 | 20250403 | 113600 | 687446125 | 23900 | 23900 | 23900 | 23900 | 10 |
| 418 | 20250403 | 113500 | 687207125 | 23900 | 23850 | 23900 | 23850 | 272 |
| 419 | 20250403 | 113400 | 680711175 | 23700 | 23800 | 23900 | 23700 | 133 |
| 420 | 20250403 | 113300 | 677552775 | 23800 | 23800 | 23800 | 23800 | 0 |
| 421 | 20250403 | 113200 | 677552775 | 23800 | 23800 | 23800 | 23800 | 0 |
| 422 | 20250403 | 113100 | 677552775 | 23800 | 23800 | 23800 | 23750 | 39 |
| 423 | 20250403 | 113000 | 676624775 | 23800 | 23900 | 23950 | 23800 | 185 |
| 424 | 20250403 | 112900 | 672200875 | 23850 | 23850 | 23850 | 23850 | 285 |
| 425 | 20250403 | 112800 | 665403625 | 23900 | 23900 | 23900 | 23900 | 8 |
| 426 | 20250403 | 112700 | 665212425 | 23900 | 23900 | 23900 | 23900 | 2 |
| 427 | 20250403 | 112600 | 665164625 | 23950 | 23900 | 23950 | 23900 | 34 |
| 428 | 20250403 | 112500 | 664351975 | 23950 | 23900 | 23950 | 23900 | 67 |
| 429 | 20250403 | 112400 | 662750375 | 23850 | 23850 | 23850 | 23850 | 0 |
| 430 | 20250403 | 112300 | 662750375 | 23850 | 23850 | 23850 | 23850 | 9 |
| 431 | 20250403 | 112200 | 662535725 | 23900 | 23900 | 23900 | 23850 | 75 |
| 432 | 20250403 | 112100 | 660743275 | 23950 | 23950 | 23950 | 23950 | 0 |
| 433 | 20250403 | 112000 | 660743275 | 23950 | 23900 | 23950 | 23900 | 182 |
| 434 | 20250403 | 111900 | 656388875 | 23900 | 23850 | 23900 | 23850 | 42 |
| 435 | 20250403 | 111800 | 655387125 | 23850 | 23850 | 23850 | 23850 | 0 |
| 436 | 20250403 | 111700 | 655387125 | 23850 | 23850 | 23850 | 23850 | 13 |
| 437 | 20250403 | 111600 | 655077075 | 23900 | 23900 | 23900 | 23900 | 35 |
| 438 | 20250403 | 111500 | 654240575 | 23900 | 23850 | 23950 | 23850 | 132 |
| 439 | 20250403 | 111400 | 651085475 | 23850 | 23850 | 23850 | 23850 | 22 |
| 440 | 20250403 | 111300 | 650560775 | 23750 | 23750 | 23750 | 23700 | 30 |
| 441 | 20250403 | 111200 | 649848825 | 23900 | 23900 | 23900 | 23900 | 401 |
| 442 | 20250403 | 111100 | 640264925 | 23900 | 23900 | 23900 | 23900 | 9 |
| 443 | 20250403 | 111000 | 640049825 | 23900 | 23850 | 23900 | 23750 | 167 |
| 444 | 20250403 | 110900 | 636069275 | 23800 | 23850 | 23850 | 23800 | 14 |
| 445 | 20250403 | 110800 | 635735675 | 23850 | 23950 | 23950 | 23850 | 24 |
| 446 | 20250403 | 110700 | 635162225 | 23950 | 23950 | 23950 | 23950 | 81 |
| 447 | 20250403 | 110600 | 633222275 | 23950 | 23950 | 23950 | 23950 | 0 |
| 448 | 20250403 | 110500 | 633222275 | 23950 | 23950 | 24050 | 23950 | 1329 |
| 449 | 20250403 | 110400 | 601322375 | 23950 | 23950 | 23950 | 23950 | 49 |
| 450 | 20250403 | 110300 | 600148825 | 23900 | 23900 | 23900 | 23900 | 60 |
| 451 | 20250403 | 110200 | 598714825 | 23900 | 23900 | 23900 | 23900 | 29 |
| 452 | 20250403 | 110100 | 598021725 | 23900 | 23900 | 23900 | 23750 | 9 |
| 453 | 20250403 | 110000 | 597806775 | 23950 | 23900 | 23950 | 23900 | 154 |
| 454 | 20250403 | 105900 | 594119125 | 23750 | 23950 | 23950 | 23750 | 132 |
| 455 | 20250403 | 105800 | 590970675 | 23950 | 23950 | 23950 | 23950 | 0 |
| 456 | 20250403 | 105700 | 590970675 | 23950 | 23950 | 23950 | 23950 | 19 |
| 457 | 20250403 | 105600 | 590515625 | 23950 | 23950 | 23950 | 23950 | 0 |
| 458 | 20250403 | 105500 | 590515625 | 23950 | 23950 | 23950 | 23950 | 104 |
| 459 | 20250403 | 105400 | 588024825 | 23950 | 23750 | 23950 | 23750 | 383 |
| 460 | 20250403 | 105300 | 578882425 | 23850 | 23850 | 23850 | 23850 | 0 |
| 461 | 20250403 | 105200 | 578882425 | 23850 | 23800 | 23850 | 23800 | 42 |
| 462 | 20250403 | 105100 | 577881875 | 23800 | 23700 | 23800 | 23700 | 99 |
| 463 | 20250403 | 105000 | 575525775 | 23700 | 23700 | 23800 | 23700 | 357 |
| 464 | 20250403 | 104900 | 567046125 | 23700 | 23550 | 23700 | 23550 | 145 |
| 465 | 20250403 | 104800 | 563616475 | 23550 | 23550 | 23550 | 23550 | 90 |
| 466 | 20250403 | 104700 | 561496975 | 23550 | 23550 | 23700 | 23550 | 110 |
| 467 | 20250403 | 104600 | 558904725 | 23600 | 23600 | 23600 | 23550 | 131 |
| 468 | 20250403 | 104500 | 555817325 | 23600 | 23600 | 23800 | 23600 | 252 |
| 469 | 20250403 | 104400 | 549845825 | 23600 | 23700 | 23700 | 23600 | 183 |
| 470 | 20250403 | 104300 | 545518925 | 23700 | 23700 | 23700 | 23700 | 1 |
| 471 | 20250403 | 104200 | 545495225 | 23650 | 23650 | 23650 | 23650 | 65 |
| 472 | 20250403 | 104100 | 543957975 | 23650 | 23650 | 23650 | 23650 | 0 |
| 473 | 20250403 | 104000 | 543957975 | 23650 | 23800 | 23850 | 23650 | 268 |
| 474 | 20250403 | 103900 | 537594125 | 23750 | 23750 | 23750 | 23750 | 42 |
| 475 | 20250403 | 103800 | 536596625 | 23750 | 23750 | 23750 | 23750 | 0 |
| 476 | 20250403 | 103700 | 536596625 | 23750 | 23750 | 23750 | 23700 | 77 |
| 477 | 20250403 | 103600 | 534770375 | 23750 | 23750 | 23750 | 23750 | 54 |
| 478 | 20250403 | 103500 | 533487875 | 23800 | 23750 | 23800 | 23700 | 143 |
| 479 | 20250403 | 103400 | 530092525 | 23700 | 23700 | 23700 | 23700 | 0 |
| 480 | 20250403 | 103300 | 530092525 | 23700 | 23700 | 23700 | 23700 | 29 |
| 481 | 20250403 | 103200 | 529405225 | 23700 | 23700 | 23700 | 23700 | 172 |
| 482 | 20250403 | 103100 | 525328825 | 23800 | 23750 | 23800 | 23700 | 125 |
| 483 | 20250403 | 103000 | 522360175 | 23750 | 23750 | 23950 | 23750 | 139 |
| 484 | 20250403 | 102900 | 519041375 | 23900 | 23900 | 23900 | 23900 | 0 |
| 485 | 20250403 | 102800 | 519041375 | 23900 | 23750 | 23900 | 23750 | 111 |
| 486 | 20250403 | 102700 | 516392375 | 23900 | 23800 | 23950 | 23750 | 220 |
| 487 | 20250403 | 102600 | 511150475 | 23800 | 23800 | 23800 | 23800 | 0 |
| 488 | 20250403 | 102500 | 511150475 | 23800 | 23850 | 23900 | 23800 | 93 |
| 489 | 20250403 | 102400 | 508930825 | 23850 | 23850 | 23850 | 23850 | 1 |
| 490 | 20250403 | 102300 | 508906975 | 23850 | 23850 | 23850 | 23850 | 173 |
| 491 | 20250403 | 102200 | 504780925 | 23900 | 23900 | 23900 | 23900 | 12 |
| 492 | 20250403 | 102100 | 504494125 | 24000 | 23950 | 24000 | 23950 | 51 |
| 493 | 20250403 | 102000 | 503272625 | 23900 | 23900 | 23950 | 23900 | 176 |
| 494 | 20250403 | 101900 | 499060375 | 23850 | 23900 | 23900 | 23850 | 29 |
| 495 | 20250403 | 101800 | 498368625 | 23900 | 23850 | 23900 | 23850 | 34 |
| 496 | 20250403 | 101700 | 497557575 | 23900 | 23900 | 23900 | 23900 | 1 |
| 497 | 20250403 | 101600 | 497533675 | 23850 | 23900 | 23900 | 23800 | 199 |
| 498 | 20250403 | 101500 | 492790475 | 23850 | 23950 | 23950 | 23850 | 128 |
| 499 | 20250403 | 101400 | 489725875 | 23950 | 23900 | 23950 | 23900 | 5 |
| 500 | 20250403 | 101300 | 489606325 | 23950 | 23950 | 23950 | 23950 | 7 |
| 501 | 20250403 | 101200 | 489438675 | 23950 | 23950 | 23950 | 23950 | 13 |
| 502 | 20250403 | 101100 | 489127325 | 24000 | 24000 | 24000 | 24000 | 6 |
| 503 | 20250403 | 101000 | 488983325 | 24000 | 23900 | 24000 | 23900 | 258 |
| 504 | 20250403 | 100900 | 482814125 | 23800 | 23900 | 23900 | 23800 | 43 |
| 505 | 20250403 | 100800 | 481787775 | 23850 | 23800 | 23850 | 23800 | 76 |
| 506 | 20250403 | 100700 | 479978775 | 23800 | 23800 | 23800 | 23800 | 2 |
| 507 | 20250403 | 100600 | 479931175 | 23800 | 23800 | 24000 | 23800 | 14 |
| 508 | 20250403 | 100500 | 479597675 | 23850 | 23900 | 24150 | 23800 | 280 |
| 509 | 20250403 | 100400 | 472895125 | 23850 | 23900 | 23900 | 23850 | 15 |
| 510 | 20250403 | 100300 | 472537025 | 23850 | 23900 | 23950 | 23850 | 31 |
| 511 | 20250403 | 100200 | 471795875 | 24000 | 23900 | 24000 | 23900 | 2 |
| 512 | 20250403 | 100100 | 471747975 | 23900 | 24200 | 24200 | 23900 | 12 |
| 513 | 20250403 | 100000 | 471460575 | 23900 | 23900 | 24200 | 23850 | 134 |
| 514 | 20250403 | 095900 | 468233975 | 23900 | 23850 | 24200 | 23850 | 251 |
| 515 | 20250403 | 095800 | 462224175 | 23900 | 24000 | 24000 | 23900 | 100 |
| 516 | 20250403 | 095700 | 459834075 | 23900 | 23900 | 23900 | 23900 | 11 |
| 517 | 20250403 | 095600 | 459571175 | 23900 | 24000 | 24000 | 23850 | 36 |
| 518 | 20250403 | 095500 | 458711225 | 24000 | 23850 | 24050 | 23850 | 143 |
| 519 | 20250403 | 095400 | 455282825 | 23850 | 24050 | 24050 | 23850 | 77 |
| 520 | 20250403 | 095300 | 453442125 | 24050 | 24100 | 24100 | 23950 | 21 |
| 521 | 20250403 | 095200 | 452937625 | 24000 | 24050 | 24100 | 23950 | 277 |
| 522 | 20250403 | 095100 | 446278225 | 24050 | 24000 | 24050 | 24000 | 212 |
| 523 | 20250403 | 095000 | 441180225 | 24000 | 24000 | 24100 | 23900 | 211 |
| 524 | 20250403 | 094900 | 436115725 | 24000 | 24000 | 24000 | 23950 | 11 |
| 525 | 20250403 | 094800 | 435851975 | 23800 | 24000 | 24000 | 23750 | 138 |
| 526 | 20250403 | 094700 | 432558375 | 24000 | 24050 | 24050 | 23950 | 148 |
| 527 | 20250403 | 094600 | 429011275 | 24000 | 24100 | 24100 | 23950 | 581 |
| 528 | 20250403 | 094500 | 415051625 | 24150 | 24150 | 24150 | 24150 | 173 |
| 529 | 20250403 | 094400 | 410873675 | 24150 | 24100 | 24150 | 24100 | 50 |
| 530 | 20250403 | 094300 | 409667975 | 24100 | 24100 | 24150 | 24100 | 61 |
| 531 | 20250403 | 094200 | 408197625 | 24150 | 24200 | 24200 | 24150 | 66 |
| 532 | 20250403 | 094100 | 406601625 | 24150 | 24150 | 24200 | 24150 | 33 |
| 533 | 20250403 | 094000 | 405804175 | 24300 | 24250 | 24300 | 24250 | 80 |
| 534 | 20250403 | 093900 | 403860925 | 24200 | 24200 | 24250 | 24200 | 40 |
| 535 | 20250403 | 093800 | 402892475 | 24300 | 24200 | 24300 | 24200 | 117 |
| 536 | 20250403 | 093700 | 400050075 | 24200 | 24250 | 24250 | 24200 | 23 |
| 537 | 20250403 | 093600 | 399492375 | 24200 | 24300 | 24300 | 24200 | 13 |
| 538 | 20250403 | 093500 | 399177675 | 24200 | 24250 | 24250 | 24150 | 320 |
| 539 | 20250403 | 093400 | 391429175 | 24350 | 24250 | 24350 | 24250 | 172 |
| 540 | 20250403 | 093300 | 387242175 | 24350 | 24350 | 24550 | 24300 | 262 |
| 541 | 20250403 | 093200 | 380868425 | 24500 | 24300 | 24550 | 24250 | 517 |
| 542 | 20250403 | 093100 | 368258825 | 24350 | 24550 | 24550 | 24350 | 72 |
| 543 | 20250403 | 093000 | 366504725 | 24550 | 24550 | 24550 | 24400 | 160 |
| 544 | 20250403 | 092900 | 362581125 | 24550 | 24400 | 24550 | 24300 | 229 |
| 545 | 20250403 | 092800 | 356980925 | 24300 | 24450 | 24450 | 24300 | 131 |
| 546 | 20250403 | 092700 | 353795025 | 24250 | 24700 | 24700 | 24250 | 456 |
| 547 | 20250403 | 092600 | 342658725 | 24700 | 24650 | 24750 | 24550 | 1052 |
| 548 | 20250403 | 092500 | 316733475 | 24650 | 24650 | 24750 | 24450 | 381 |
| 549 | 20250403 | 092400 | 307374275 | 24650 | 24550 | 24650 | 24500 | 285 |
| 550 | 20250403 | 092300 | 300382675 | 24250 | 24400 | 24400 | 24250 | 45 |
| 551 | 20250403 | 092200 | 299286625 | 24100 | 24200 | 24400 | 24050 | 634 |
| 552 | 20250403 | 092100 | 283895325 | 24200 | 24150 | 24250 | 24150 | 252 |
| 553 | 20250403 | 092000 | 277795075 | 23950 | 23950 | 24150 | 23750 | 701 |
| 554 | 20250403 | 091900 | 260982075 | 23750 | 23950 | 23950 | 23750 | 27 |
| 555 | 20250403 | 091800 | 260336675 | 23700 | 23900 | 23900 | 23700 | 24 |
| 556 | 20250403 | 091700 | 259766475 | 23700 | 23650 | 23900 | 23650 | 54 |
| 557 | 20250403 | 091600 | 258479325 | 23650 | 23700 | 23750 | 23650 | 24 |
| 558 | 20250403 | 091500 | 257911075 | 23650 | 23650 | 23850 | 23550 | 863 |
| 559 | 20250403 | 091400 | 237444275 | 23650 | 23600 | 23700 | 23600 | 86 |
| 560 | 20250403 | 091300 | 235410625 | 23750 | 23750 | 23750 | 23750 | 0 |
| 561 | 20250403 | 091200 | 235410625 | 23750 | 23650 | 23750 | 23550 | 288 |
| 562 | 20250403 | 091100 | 228597625 | 23600 | 23600 | 23600 | 23600 | 2 |
| 563 | 20250403 | 091000 | 228550425 | 23600 | 23450 | 23600 | 23400 | 1507 |
| 564 | 20250403 | 090900 | 193155025 | 23600 | 23500 | 23600 | 23500 | 344 |
| 565 | 20250403 | 090800 | 185060825 | 23500 | 23350 | 23500 | 23350 | 142 |
| 566 | 20250403 | 090700 | 181742175 | 23500 | 23450 | 23500 | 23300 | 747 |
| 567 | 20250403 | 090600 | 164245825 | 23400 | 23450 | 23450 | 23250 | 443 |
| 568 | 20250403 | 090500 | 153921175 | 23300 | 23450 | 23450 | 23300 | 254 |
| 569 | 20250403 | 090400 | 147974875 | 23450 | 23200 | 23500 | 23150 | 1431 |
| 570 | 20250403 | 090300 | 114667000 | 23300 | 23500 | 23500 | 23200 | 1442 |
| 571 | 20250403 | 090200 | 81020150 | 23450 | 23300 | 23450 | 23300 | 532 |
| 572 | 20250403 | 090100 | 68582000 | 23450 | 23450 | 23600 | 23350 | 1016 |
| 573 | 20250403 | 090000 | 44765700 | 23300 | 23150 | 23800 | 23150 | 1923 |