33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 192200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 7520 |
| 3 | 20250404 | 192100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20250404 | 192000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20250404 | 191900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20250404 | 191800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20250404 | 191700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20250404 | 191600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20250404 | 191500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20250404 | 191400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20250404 | 191300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20250404 | 191200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20250404 | 191100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20250404 | 191000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20250404 | 190900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20250404 | 190800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20250404 | 190700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20250404 | 190600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20250404 | 190500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20250404 | 190400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20250404 | 190300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20250404 | 190200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20250404 | 190100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20250404 | 190000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20250404 | 185900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20250404 | 185800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20250404 | 185700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20250404 | 185600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20250404 | 185500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20250404 | 185400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20250404 | 185300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20250404 | 185200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 7520 |
| 33 | 20250404 | 185100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20250404 | 185000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20250404 | 184900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20250404 | 184800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20250404 | 184700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20250404 | 184600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20250404 | 184500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20250404 | 184400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20250404 | 184300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20250404 | 184200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20250404 | 184100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20250404 | 184000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20250404 | 183900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20250404 | 183800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20250404 | 183700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20250404 | 183600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20250404 | 183500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20250404 | 183400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20250404 | 183300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20250404 | 183200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20250404 | 183100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20250404 | 183000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20250404 | 182900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20250404 | 182800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20250404 | 182700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20250404 | 182600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20250404 | 182500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20250404 | 182400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20250404 | 182300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20250404 | 182200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 7520 |
| 63 | 20250404 | 182100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20250404 | 182000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20250404 | 181900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20250404 | 181800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20250404 | 181700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20250404 | 181600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20250404 | 181500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20250404 | 181400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20250404 | 181300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20250404 | 181200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20250404 | 181100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20250404 | 181000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20250404 | 180900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20250404 | 180800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20250404 | 180700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20250404 | 180600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20250404 | 180500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20250404 | 180400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20250404 | 180300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20250404 | 180200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20250404 | 180100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20250404 | 180000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20250404 | 175900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20250404 | 175800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20250404 | 175700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20250404 | 175600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20250404 | 175500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20250404 | 175400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20250404 | 175300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20250404 | 175200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 7520 |
| 93 | 20250404 | 175100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20250404 | 175000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20250404 | 174900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20250404 | 174800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20250404 | 174700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20250404 | 174600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20250404 | 174500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20250404 | 174400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20250404 | 174300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20250404 | 174200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20250404 | 174100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20250404 | 174000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20250404 | 173900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20250404 | 173800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20250404 | 173700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20250404 | 173600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20250404 | 173500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20250404 | 173400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20250404 | 173300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20250404 | 173200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20250404 | 173100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20250404 | 173000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20250404 | 172900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20250404 | 172800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20250404 | 172700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20250404 | 172600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20250404 | 172500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20250404 | 172400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20250404 | 172300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20250404 | 172200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 7520 |
| 123 | 20250404 | 172100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20250404 | 172000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20250404 | 171900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20250404 | 171800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20250404 | 171700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20250404 | 171600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20250404 | 171500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20250404 | 171400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20250404 | 171300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20250404 | 171200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20250404 | 171100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20250404 | 171000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20250404 | 170900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20250404 | 170800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20250404 | 170700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20250404 | 170600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20250404 | 170500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20250404 | 170400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20250404 | 170300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20250404 | 170200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20250404 | 170100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20250404 | 170000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20250404 | 165900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20250404 | 165800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20250404 | 165700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20250404 | 165600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20250404 | 165500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20250404 | 165400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20250404 | 165300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20250404 | 165200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 7520 |
| 153 | 20250404 | 165100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20250404 | 165000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20250404 | 164900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20250404 | 164800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20250404 | 164700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20250404 | 164600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20250404 | 164500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20250404 | 164400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20250404 | 164300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20250404 | 164200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20250404 | 164100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20250404 | 164000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20250404 | 163900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20250404 | 163800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20250404 | 163700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20250404 | 163600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20250404 | 163500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20250404 | 163400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20250404 | 163300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20250404 | 163200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20250404 | 163100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20250404 | 163000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20250404 | 162900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20250404 | 162800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20250404 | 162700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20250404 | 162600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20250404 | 162500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20250404 | 162400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20250404 | 162300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20250404 | 162200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 7520 |
| 183 | 20250404 | 162100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20250404 | 162000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20250404 | 161900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20250404 | 161800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20250404 | 161700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20250404 | 161600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20250404 | 161500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20250404 | 161400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20250404 | 161300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20250404 | 161200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20250404 | 161100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20250404 | 161000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20250404 | 160900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20250404 | 160800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20250404 | 160700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20250404 | 160600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20250404 | 160500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20250404 | 160400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20250404 | 160300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20250404 | 160200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20250404 | 160100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20250404 | 160000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20250404 | 155900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20250404 | 155800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20250404 | 155700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20250404 | 155600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20250404 | 155500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20250404 | 155400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20250404 | 155300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20250404 | 155200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 7520 |
| 213 | 20250404 | 155100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20250404 | 155000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20250404 | 154900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20250404 | 154800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20250404 | 154700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20250404 | 154600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20250404 | 154500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20250404 | 154400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20250404 | 154300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20250404 | 154200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20250404 | 154100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20250404 | 154000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20250404 | 153900 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20250404 | 153800 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20250404 | 153700 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20250404 | 153600 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20250404 | 153500 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20250404 | 153400 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20250404 | 153300 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20250404 | 153200 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20250404 | 153100 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20250404 | 153000 | 2957331600 | 21750 | 21750 | 21750 | 21750 | 7520 |
| 235 | 20250404 | 152900 | 2793771600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20250404 | 152800 | 2793771600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20250404 | 152700 | 2793771600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20250404 | 152600 | 2793771600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20250404 | 152500 | 2793771600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20250404 | 152400 | 2793771600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20250404 | 152300 | 2793771600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20250404 | 152200 | 2793771600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 243 | 20250404 | 152100 | 2793771600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20250404 | 152000 | 2793771600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20250404 | 151900 | 2793771600 | 21750 | 21700 | 21750 | 21700 | 1072 |
| 246 | 20250404 | 151800 | 2770503200 | 21750 | 21750 | 21750 | 21700 | 95 |
| 247 | 20250404 | 151700 | 2768439850 | 21750 | 21700 | 21750 | 21650 | 870 |
| 248 | 20250404 | 151600 | 2749596450 | 21750 | 21650 | 21750 | 21650 | 111 |
| 249 | 20250404 | 151500 | 2747187650 | 21700 | 21700 | 21700 | 21700 | 53 |
| 250 | 20250404 | 151400 | 2746037550 | 21700 | 21700 | 21750 | 21650 | 95 |
| 251 | 20250404 | 151300 | 2743976900 | 21750 | 21700 | 21750 | 21700 | 251 |
| 252 | 20250404 | 151200 | 2738529900 | 21700 | 21700 | 21750 | 21650 | 297 |
| 253 | 20250404 | 151100 | 2732084750 | 21750 | 21750 | 21750 | 21700 | 339 |
| 254 | 20250404 | 151000 | 2724727700 | 21750 | 21700 | 21750 | 21700 | 32 |
| 255 | 20250404 | 150900 | 2724032300 | 21750 | 21750 | 21750 | 21700 | 1223 |
| 256 | 20250404 | 150800 | 2697432300 | 21750 | 21700 | 21750 | 21700 | 685 |
| 257 | 20250404 | 150700 | 2682549000 | 21750 | 21700 | 21750 | 21700 | 119 |
| 258 | 20250404 | 150600 | 2679962700 | 21750 | 21750 | 21750 | 21700 | 81 |
| 259 | 20250404 | 150500 | 2678201450 | 21750 | 21750 | 21750 | 21700 | 144 |
| 260 | 20250404 | 150400 | 2675074200 | 21750 | 21700 | 21750 | 21700 | 638 |
| 261 | 20250404 | 150300 | 2661228150 | 21750 | 21650 | 21750 | 21650 | 471 |
| 262 | 20250404 | 150200 | 2651006800 | 21700 | 21700 | 21700 | 21650 | 150 |
| 263 | 20250404 | 150100 | 2647755300 | 21700 | 21700 | 21700 | 21650 | 36 |
| 264 | 20250404 | 150000 | 2646974600 | 21700 | 21650 | 21700 | 21650 | 32 |
| 265 | 20250404 | 145900 | 2646280750 | 21650 | 21600 | 21650 | 21600 | 553 |
| 266 | 20250404 | 145800 | 2634332400 | 21650 | 21600 | 21700 | 21600 | 179 |
| 267 | 20250404 | 145700 | 2630457850 | 21700 | 21700 | 21700 | 21650 | 277 |
| 268 | 20250404 | 145600 | 2624451700 | 21700 | 21650 | 21700 | 21600 | 37 |
| 269 | 20250404 | 145500 | 2623649050 | 21700 | 21600 | 21700 | 21550 | 1819 |
| 270 | 20250404 | 145400 | 2584323050 | 21550 | 21550 | 21550 | 21550 | 10 |
| 271 | 20250404 | 145300 | 2584107550 | 21550 | 21550 | 21550 | 21550 | 63 |
| 272 | 20250404 | 145200 | 2582749900 | 21600 | 21550 | 21600 | 21550 | 58 |
| 273 | 20250404 | 145100 | 2581499600 | 21550 | 21550 | 21550 | 21550 | 70 |
| 274 | 20250404 | 145000 | 2579991100 | 21550 | 21500 | 21550 | 21500 | 27 |
| 275 | 20250404 | 144900 | 2579410000 | 21600 | 21550 | 21600 | 21550 | 48 |
| 276 | 20250404 | 144800 | 2578375400 | 21600 | 21650 | 21650 | 21550 | 210 |
| 277 | 20250404 | 144700 | 2573839000 | 21650 | 21650 | 21650 | 21600 | 76 |
| 278 | 20250404 | 144600 | 2572195550 | 21650 | 21600 | 21650 | 21500 | 400 |
| 279 | 20250404 | 144500 | 2563558900 | 21600 | 21550 | 21600 | 21550 | 586 |
| 280 | 20250404 | 144400 | 2550923850 | 21500 | 21500 | 21550 | 21450 | 121 |
| 281 | 20250404 | 144300 | 2548321250 | 21500 | 21500 | 21500 | 21500 | 55 |
| 282 | 20250404 | 144200 | 2547138750 | 21550 | 21500 | 21550 | 21500 | 42 |
| 283 | 20250404 | 144100 | 2546235150 | 21500 | 21450 | 21500 | 21450 | 151 |
| 284 | 20250404 | 144000 | 2542993450 | 21500 | 21500 | 21500 | 21450 | 377 |
| 285 | 20250404 | 143900 | 2534888800 | 21500 | 21500 | 21500 | 21450 | 148 |
| 286 | 20250404 | 143800 | 2531711600 | 21500 | 21450 | 21500 | 21450 | 137 |
| 287 | 20250404 | 143700 | 2528771600 | 21400 | 21400 | 21400 | 21400 | 79 |
| 288 | 20250404 | 143600 | 2527081000 | 21450 | 21450 | 21450 | 21450 | 113 |
| 289 | 20250404 | 143500 | 2524657150 | 21450 | 21350 | 21450 | 21350 | 24 |
| 290 | 20250404 | 143400 | 2524143600 | 21350 | 21350 | 21500 | 21350 | 595 |
| 291 | 20250404 | 143300 | 2511394450 | 21350 | 21350 | 21350 | 21350 | 5 |
| 292 | 20250404 | 143200 | 2511287700 | 21350 | 21350 | 21350 | 21350 | 70 |
| 293 | 20250404 | 143100 | 2509793200 | 21350 | 21400 | 21400 | 21300 | 287 |
| 294 | 20250404 | 143000 | 2503678700 | 21400 | 21400 | 21400 | 21400 | 145 |
| 295 | 20250404 | 142900 | 2500575700 | 21400 | 21400 | 21400 | 21400 | 1 |
| 296 | 20250404 | 142800 | 2500554300 | 21350 | 21400 | 21450 | 21350 | 251 |
| 297 | 20250404 | 142700 | 2495190150 | 21400 | 21400 | 21450 | 21400 | 216 |
| 298 | 20250404 | 142600 | 2490567050 | 21400 | 21300 | 21400 | 21250 | 424 |
| 299 | 20250404 | 142500 | 2481536700 | 21300 | 21250 | 21450 | 21200 | 1507 |
| 300 | 20250404 | 142400 | 2449411600 | 21300 | 21300 | 21300 | 21300 | 85 |
| 301 | 20250404 | 142300 | 2447601100 | 21300 | 21350 | 21350 | 21300 | 158 |
| 302 | 20250404 | 142200 | 2444234950 | 21350 | 21300 | 21350 | 21300 | 113 |
| 303 | 20250404 | 142100 | 2441826600 | 21300 | 21250 | 21300 | 21250 | 1198 |
| 304 | 20250404 | 142000 | 2416361500 | 21300 | 21250 | 21300 | 21150 | 353 |
| 305 | 20250404 | 141900 | 2408880300 | 21300 | 21250 | 21300 | 21250 | 39 |
| 306 | 20250404 | 141800 | 2408051000 | 21250 | 21250 | 21250 | 21250 | 15 |
| 307 | 20250404 | 141700 | 2407732250 | 21250 | 21300 | 21300 | 21250 | 68 |
| 308 | 20250404 | 141600 | 2406286500 | 21300 | 21200 | 21300 | 21150 | 946 |
| 309 | 20250404 | 141500 | 2386228250 | 21200 | 21250 | 21250 | 21200 | 917 |
| 310 | 20250404 | 141400 | 2366768600 | 21300 | 21300 | 21300 | 21300 | 9 |
| 311 | 20250404 | 141300 | 2366576900 | 21250 | 21250 | 21300 | 21250 | 726 |
| 312 | 20250404 | 141200 | 2351148600 | 21250 | 21300 | 21300 | 21250 | 107 |
| 313 | 20250404 | 141100 | 2348869700 | 21300 | 21300 | 21300 | 21300 | 24 |
| 314 | 20250404 | 141000 | 2348358500 | 21350 | 21300 | 21350 | 21250 | 510 |
| 315 | 20250404 | 140900 | 2337497500 | 21350 | 21250 | 21350 | 21250 | 235 |
| 316 | 20250404 | 140800 | 2332491550 | 21250 | 21250 | 21300 | 21250 | 12 |
| 317 | 20250404 | 140700 | 2332236250 | 21300 | 21200 | 21300 | 21200 | 53 |
| 318 | 20250404 | 140600 | 2331107850 | 21250 | 21200 | 21250 | 21200 | 438 |
| 319 | 20250404 | 140500 | 2321821100 | 21200 | 21250 | 21250 | 21200 | 1617 |
| 320 | 20250404 | 140400 | 2287516050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 321 | 20250404 | 140300 | 2287516050 | 21300 | 21300 | 21300 | 21300 | 0 |
| 322 | 20250404 | 140200 | 2287516050 | 21300 | 21250 | 21300 | 21250 | 1223 |
| 323 | 20250404 | 140100 | 2261526600 | 21250 | 21250 | 21250 | 21250 | 411 |
| 324 | 20250404 | 140000 | 2252792850 | 21250 | 21200 | 21250 | 21200 | 543 |
| 325 | 20250404 | 135900 | 2241271100 | 21250 | 21200 | 21250 | 21200 | 232 |
| 326 | 20250404 | 135800 | 2236342700 | 21250 | 21300 | 21300 | 21250 | 659 |
| 327 | 20250404 | 135700 | 2222308350 | 21250 | 21250 | 21250 | 21250 | 1597 |
| 328 | 20250404 | 135600 | 2188372100 | 21300 | 21300 | 21300 | 21300 | 203 |
| 329 | 20250404 | 135500 | 2184048200 | 21300 | 21300 | 21350 | 21250 | 432 |
| 330 | 20250404 | 135400 | 2174865650 | 21300 | 21300 | 21300 | 21300 | 60 |
| 331 | 20250404 | 135300 | 2173587650 | 21400 | 21300 | 21400 | 21300 | 150 |
| 332 | 20250404 | 135200 | 2170387650 | 21400 | 21400 | 21400 | 21400 | 2 |
| 333 | 20250404 | 135100 | 2170344850 | 21350 | 21350 | 21400 | 21300 | 1260 |
| 334 | 20250404 | 135000 | 2143494050 | 21300 | 21400 | 21400 | 21300 | 348 |
| 335 | 20250404 | 134900 | 2136065300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 336 | 20250404 | 134800 | 2136065300 | 21500 | 21400 | 21500 | 21400 | 561 |
| 337 | 20250404 | 134700 | 2124057250 | 21450 | 21400 | 21450 | 21400 | 311 |
| 338 | 20250404 | 134600 | 2117401150 | 21400 | 21350 | 21400 | 21350 | 108 |
| 339 | 20250404 | 134500 | 2115090950 | 21400 | 21400 | 21400 | 21350 | 235 |
| 340 | 20250404 | 134400 | 2110066500 | 21400 | 21350 | 21400 | 21350 | 65 |
| 341 | 20250404 | 134300 | 2108677150 | 21450 | 21450 | 21450 | 21450 | 46 |
| 342 | 20250404 | 134200 | 2107690450 | 21450 | 21400 | 21450 | 21400 | 47 |
| 343 | 20250404 | 134100 | 2106682600 | 21450 | 21350 | 21450 | 21350 | 69 |
| 344 | 20250404 | 134000 | 2105205300 | 21400 | 21400 | 21400 | 21350 | 330 |
| 345 | 20250404 | 133900 | 2098154450 | 21450 | 21450 | 21450 | 21450 | 63 |
| 346 | 20250404 | 133800 | 2096803100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 347 | 20250404 | 133700 | 2096803100 | 21450 | 21450 | 21450 | 21450 | 15 |
| 348 | 20250404 | 133600 | 2096481350 | 21450 | 21450 | 21450 | 21450 | 2 |
| 349 | 20250404 | 133500 | 2096438450 | 21450 | 21400 | 21450 | 21350 | 470 |
| 350 | 20250404 | 133400 | 2086397600 | 21450 | 21450 | 21450 | 21450 | 10 |
| 351 | 20250404 | 133300 | 2086183100 | 21500 | 21450 | 21500 | 21450 | 10 |
| 352 | 20250404 | 133200 | 2085968250 | 21450 | 21450 | 21450 | 21450 | 7 |
| 353 | 20250404 | 133100 | 2085818100 | 21400 | 21400 | 21400 | 21400 | 129 |
| 354 | 20250404 | 133000 | 2083057500 | 21400 | 21450 | 21500 | 21400 | 785 |
| 355 | 20250404 | 132900 | 2066219000 | 21500 | 21500 | 21500 | 21500 | 42 |
| 356 | 20250404 | 132800 | 2065316000 | 21450 | 21450 | 21500 | 21450 | 171 |
| 357 | 20250404 | 132700 | 2061646550 | 21400 | 21400 | 21400 | 21400 | 175 |
| 358 | 20250404 | 132600 | 2057901550 | 21400 | 21450 | 21450 | 21400 | 16 |
| 359 | 20250404 | 132500 | 2057558450 | 21400 | 21350 | 21450 | 21350 | 320 |
| 360 | 20250404 | 132400 | 2050716500 | 21450 | 21450 | 21450 | 21400 | 143 |
| 361 | 20250404 | 132300 | 2047654900 | 21400 | 21400 | 21450 | 21400 | 83 |
| 362 | 20250404 | 132200 | 2045878550 | 21400 | 21400 | 21400 | 21400 | 8 |
| 363 | 20250404 | 132100 | 2045707350 | 21500 | 21500 | 21500 | 21400 | 41 |
| 364 | 20250404 | 132000 | 2044826350 | 21400 | 21400 | 21500 | 21350 | 347 |
| 365 | 20250404 | 131900 | 2037401350 | 21500 | 21500 | 21500 | 21500 | 18 |
| 366 | 20250404 | 131800 | 2037014350 | 21500 | 21450 | 21500 | 21400 | 212 |
| 367 | 20250404 | 131700 | 2032477100 | 21450 | 21450 | 21550 | 21450 | 70 |
| 368 | 20250404 | 131600 | 2030973400 | 21450 | 21450 | 21450 | 21450 | 11 |
| 369 | 20250404 | 131500 | 2030737450 | 21450 | 21450 | 21500 | 21350 | 404 |
| 370 | 20250404 | 131400 | 2022100400 | 21500 | 21450 | 21500 | 21450 | 34 |
| 371 | 20250404 | 131300 | 2021370200 | 21450 | 21500 | 21500 | 21450 | 30 |
| 372 | 20250404 | 131200 | 2020726600 | 21500 | 21450 | 21500 | 21450 | 94 |
| 373 | 20250404 | 131100 | 2018708600 | 21500 | 21450 | 21500 | 21450 | 43 |
| 374 | 20250404 | 131000 | 2017784650 | 21450 | 21400 | 21500 | 21350 | 366 |
| 375 | 20250404 | 130900 | 2009949800 | 21500 | 21450 | 21500 | 21450 | 43 |
| 376 | 20250404 | 130800 | 2009026750 | 21450 | 21450 | 21450 | 21450 | 46 |
| 377 | 20250404 | 130700 | 2008040050 | 21450 | 21500 | 21500 | 21450 | 104 |
| 378 | 20250404 | 130600 | 2005809150 | 21450 | 21450 | 21500 | 21400 | 21 |
| 379 | 20250404 | 130500 | 2005359000 | 21400 | 21450 | 21500 | 21400 | 926 |
| 380 | 20250404 | 130400 | 1985472650 | 21450 | 21450 | 21450 | 21450 | 0 |
| 381 | 20250404 | 130300 | 1985472650 | 21450 | 21450 | 21450 | 21450 | 20 |
| 382 | 20250404 | 130200 | 1985043650 | 21500 | 21450 | 21500 | 21400 | 580 |
| 383 | 20250404 | 130100 | 1972625400 | 21450 | 21500 | 21500 | 21450 | 95 |
| 384 | 20250404 | 130000 | 1970587450 | 21500 | 21500 | 21500 | 21350 | 511 |
| 385 | 20250404 | 125900 | 1959645400 | 21550 | 21550 | 21550 | 21550 | 1 |
| 386 | 20250404 | 125800 | 1959623850 | 21550 | 21500 | 21550 | 21500 | 15 |
| 387 | 20250404 | 125700 | 1959300650 | 21500 | 21500 | 21500 | 21500 | 32 |
| 388 | 20250404 | 125600 | 1958612650 | 21550 | 21550 | 21550 | 21550 | 24 |
| 389 | 20250404 | 125500 | 1958095450 | 21550 | 21450 | 21550 | 21400 | 380 |
| 390 | 20250404 | 125400 | 1949950550 | 21550 | 21500 | 21550 | 21500 | 134 |
| 391 | 20250404 | 125300 | 1947068400 | 21500 | 21500 | 21500 | 21500 | 6 |
| 392 | 20250404 | 125200 | 1946939400 | 21500 | 21500 | 21500 | 21450 | 6 |
| 393 | 20250404 | 125100 | 1946810450 | 21450 | 21450 | 21450 | 21450 | 176 |
| 394 | 20250404 | 125000 | 1943035250 | 21500 | 21400 | 21550 | 21400 | 433 |
| 395 | 20250404 | 124900 | 1933756500 | 21500 | 21500 | 21500 | 21450 | 1006 |
| 396 | 20250404 | 124800 | 1912174450 | 21500 | 21500 | 21550 | 21500 | 71 |
| 397 | 20250404 | 124700 | 1910647200 | 21500 | 21550 | 21550 | 21500 | 176 |
| 398 | 20250404 | 124600 | 1906862750 | 21600 | 21600 | 21600 | 21600 | 6 |
| 399 | 20250404 | 124500 | 1906733150 | 21550 | 21600 | 21600 | 21500 | 241 |
| 400 | 20250404 | 124400 | 1901549050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 401 | 20250404 | 124300 | 1901549050 | 21500 | 21550 | 21550 | 21500 | 112 |
| 402 | 20250404 | 124200 | 1899139350 | 21500 | 21550 | 21550 | 21500 | 7 |
| 403 | 20250404 | 124100 | 1898988750 | 21500 | 21500 | 21500 | 21500 | 12 |
| 404 | 20250404 | 124000 | 1898730750 | 21500 | 21500 | 21500 | 21500 | 396 |
| 405 | 20250404 | 123900 | 1890216750 | 21550 | 21550 | 21550 | 21550 | 38 |
| 406 | 20250404 | 123800 | 1889397850 | 21550 | 21600 | 21600 | 21550 | 177 |
| 407 | 20250404 | 123700 | 1885583000 | 21600 | 21500 | 21600 | 21500 | 3 |
| 408 | 20250404 | 123600 | 1885518300 | 21600 | 21600 | 21600 | 21600 | 477 |
| 409 | 20250404 | 123500 | 1875215100 | 21600 | 21500 | 21850 | 21450 | 1757 |
| 410 | 20250404 | 123400 | 1837455300 | 21500 | 21550 | 21600 | 21500 | 348 |
| 411 | 20250404 | 123300 | 1829943900 | 21500 | 21500 | 21500 | 21500 | 39 |
| 412 | 20250404 | 123200 | 1829105400 | 21500 | 21450 | 21500 | 21450 | 206 |
| 413 | 20250404 | 123100 | 1824681750 | 21450 | 21450 | 21550 | 21450 | 8 |
| 414 | 20250404 | 123000 | 1824509650 | 21450 | 21450 | 21450 | 21450 | 306 |
| 415 | 20250404 | 122900 | 1817945950 | 21500 | 21600 | 21600 | 21450 | 498 |
| 416 | 20250404 | 122800 | 1807231350 | 21500 | 21450 | 21500 | 21450 | 169 |
| 417 | 20250404 | 122700 | 1803600400 | 21450 | 21400 | 21450 | 21400 | 44 |
| 418 | 20250404 | 122600 | 1802657450 | 21450 | 21450 | 21450 | 21450 | 143 |
| 419 | 20250404 | 122500 | 1799590100 | 21450 | 21400 | 21450 | 21350 | 192 |
| 420 | 20250404 | 122400 | 1795488400 | 21400 | 21450 | 21450 | 21400 | 153 |
| 421 | 20250404 | 122300 | 1792206700 | 21450 | 21400 | 21450 | 21400 | 274 |
| 422 | 20250404 | 122200 | 1786339450 | 21400 | 21450 | 21450 | 21400 | 73 |
| 423 | 20250404 | 122100 | 1784774000 | 21400 | 21400 | 21400 | 21400 | 11 |
| 424 | 20250404 | 122000 | 1784538600 | 21400 | 21350 | 21400 | 21350 | 449 |
| 425 | 20250404 | 121900 | 1774949850 | 21350 | 21400 | 21400 | 21350 | 149 |
| 426 | 20250404 | 121800 | 1771763700 | 21350 | 21350 | 21400 | 21350 | 962 |
| 427 | 20250404 | 121700 | 1751197500 | 21350 | 21350 | 21400 | 21250 | 2667 |
| 428 | 20250404 | 121600 | 1694288050 | 21350 | 21400 | 21400 | 21350 | 721 |
| 429 | 20250404 | 121500 | 1678872500 | 21450 | 21450 | 21450 | 21350 | 641 |
| 430 | 20250404 | 121400 | 1665163850 | 21500 | 21450 | 21500 | 21400 | 642 |
| 431 | 20250404 | 121300 | 1651392400 | 21450 | 21500 | 21500 | 21450 | 964 |
| 432 | 20250404 | 121200 | 1630712100 | 21450 | 21500 | 21500 | 21450 | 303 |
| 433 | 20250404 | 121100 | 1624207550 | 21550 | 21550 | 21550 | 21550 | 50 |
| 434 | 20250404 | 121000 | 1623130050 | 21500 | 21500 | 21600 | 21450 | 346 |
| 435 | 20250404 | 120900 | 1615700350 | 21500 | 21500 | 21500 | 21500 | 2 |
| 436 | 20250404 | 120800 | 1615657350 | 21500 | 21500 | 21500 | 21500 | 321 |
| 437 | 20250404 | 120700 | 1608755850 | 21550 | 21600 | 21600 | 21550 | 10 |
| 438 | 20250404 | 120600 | 1608540150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 439 | 20250404 | 120500 | 1608540150 | 21550 | 21450 | 21550 | 21450 | 184 |
| 440 | 20250404 | 120400 | 1604593150 | 21450 | 21550 | 21550 | 21450 | 1954 |
| 441 | 20250404 | 120300 | 1562587600 | 21550 | 21550 | 21600 | 21500 | 199 |
| 442 | 20250404 | 120200 | 1558302650 | 21550 | 21500 | 21600 | 21500 | 50 |
| 443 | 20250404 | 120100 | 1557225250 | 21500 | 21600 | 21650 | 21500 | 989 |
| 444 | 20250404 | 120000 | 1535909700 | 21600 | 21600 | 21600 | 21600 | 717 |
| 445 | 20250404 | 115900 | 1520422500 | 21700 | 21700 | 21700 | 21650 | 508 |
| 446 | 20250404 | 115800 | 1509423900 | 21700 | 21650 | 21700 | 21600 | 11 |
| 447 | 20250404 | 115700 | 1509185450 | 21650 | 21750 | 21750 | 21650 | 364 |
| 448 | 20250404 | 115600 | 1501304650 | 21650 | 21700 | 21700 | 21650 | 220 |
| 449 | 20250404 | 115500 | 1496539350 | 21700 | 21700 | 21700 | 21650 | 1663 |
| 450 | 20250404 | 115400 | 1460515700 | 21750 | 21750 | 21800 | 21700 | 506 |
| 451 | 20250404 | 115300 | 1449523600 | 21750 | 21800 | 21800 | 21750 | 195 |
| 452 | 20250404 | 115200 | 1445275700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 453 | 20250404 | 115100 | 1445275700 | 21850 | 21850 | 21850 | 21850 | 2 |
| 454 | 20250404 | 115000 | 1445232000 | 21800 | 21700 | 21800 | 21700 | 420 |
| 455 | 20250404 | 114900 | 1436110900 | 21700 | 21800 | 21800 | 21700 | 292 |
| 456 | 20250404 | 114800 | 1429752800 | 21750 | 21800 | 21800 | 21750 | 52 |
| 457 | 20250404 | 114700 | 1428621700 | 21800 | 21750 | 21800 | 21750 | 27 |
| 458 | 20250404 | 114600 | 1428034250 | 21800 | 21800 | 21800 | 21800 | 4 |
| 459 | 20250404 | 114500 | 1427947050 | 21800 | 21750 | 21800 | 21700 | 579 |
| 460 | 20250404 | 114400 | 1415354700 | 21800 | 21750 | 21800 | 21750 | 40 |
| 461 | 20250404 | 114300 | 1414484100 | 21800 | 21850 | 21850 | 21800 | 57 |
| 462 | 20250404 | 114200 | 1413241300 | 21850 | 21850 | 21850 | 21850 | 2 |
| 463 | 20250404 | 114100 | 1413197600 | 21850 | 21900 | 21900 | 21850 | 4 |
| 464 | 20250404 | 114000 | 1413110100 | 21800 | 21850 | 21900 | 21700 | 467 |
| 465 | 20250404 | 113900 | 1402935900 | 21850 | 21900 | 21900 | 21850 | 9 |
| 466 | 20250404 | 113800 | 1402738900 | 21900 | 21900 | 21900 | 21850 | 107 |
| 467 | 20250404 | 113700 | 1400395700 | 21900 | 21850 | 21900 | 21850 | 73 |
| 468 | 20250404 | 113600 | 1398798200 | 21850 | 21850 | 21850 | 21700 | 135 |
| 469 | 20250404 | 113500 | 1395858150 | 21850 | 21650 | 21900 | 21650 | 647 |
| 470 | 20250404 | 113400 | 1381809150 | 21700 | 21700 | 21700 | 21650 | 46 |
| 471 | 20250404 | 113300 | 1380811300 | 21700 | 21700 | 21700 | 21700 | 8 |
| 472 | 20250404 | 113200 | 1380637700 | 21700 | 21700 | 21700 | 21700 | 26 |
| 473 | 20250404 | 113100 | 1380073500 | 21700 | 21700 | 21700 | 21650 | 612 |
| 474 | 20250404 | 113000 | 1366819350 | 21800 | 21700 | 21850 | 21700 | 805 |
| 475 | 20250404 | 112900 | 1349339750 | 21700 | 21800 | 21800 | 21700 | 615 |
| 476 | 20250404 | 112800 | 1335952350 | 21800 | 21900 | 21900 | 21800 | 86 |
| 477 | 20250404 | 112700 | 1334071950 | 21900 | 21900 | 21900 | 21850 | 21 |
| 478 | 20250404 | 112600 | 1333612300 | 21900 | 21900 | 21900 | 21900 | 15 |
| 479 | 20250404 | 112500 | 1333283800 | 21900 | 21950 | 21950 | 21850 | 515 |
| 480 | 20250404 | 112400 | 1322018550 | 22150 | 21950 | 22150 | 21950 | 12 |
| 481 | 20250404 | 112300 | 1321754750 | 22000 | 22150 | 22200 | 22000 | 208 |
| 482 | 20250404 | 112200 | 1317154050 | 22150 | 22000 | 22150 | 21950 | 218 |
| 483 | 20250404 | 112100 | 1312352000 | 21950 | 22000 | 22050 | 21850 | 342 |
| 484 | 20250404 | 112000 | 1304846750 | 21850 | 21950 | 22100 | 21800 | 1118 |
| 485 | 20250404 | 111900 | 1280305850 | 22000 | 21950 | 22000 | 21950 | 439 |
| 486 | 20250404 | 111800 | 1270648050 | 21950 | 22000 | 22000 | 21900 | 331 |
| 487 | 20250404 | 111700 | 1263386750 | 22000 | 22100 | 22200 | 21800 | 803 |
| 488 | 20250404 | 111600 | 1245748850 | 22100 | 22050 | 22250 | 22050 | 36 |
| 489 | 20250404 | 111500 | 1244951850 | 22000 | 22250 | 22350 | 22000 | 2042 |
| 490 | 20250404 | 111400 | 1199687550 | 22300 | 22250 | 22350 | 22250 | 1961 |
| 491 | 20250404 | 111300 | 1155928950 | 22250 | 22150 | 22250 | 22150 | 781 |
| 492 | 20250404 | 111200 | 1138598550 | 22150 | 22150 | 22150 | 22125 | 339 |
| 493 | 20250404 | 111100 | 1131089900 | 22150 | 22150 | 22150 | 22100 | 726 |
| 494 | 20250404 | 111000 | 1115033750 | 22150 | 22150 | 22200 | 22000 | 977 |
| 495 | 20250404 | 110900 | 1093426700 | 22150 | 21950 | 22150 | 21950 | 2709 |
| 496 | 20250404 | 110800 | 1033757800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 497 | 20250404 | 110700 | 1033757800 | 21950 | 21950 | 21950 | 21950 | 783 |
| 498 | 20250404 | 110600 | 1016570950 | 21900 | 21900 | 21950 | 21900 | 259 |
| 499 | 20250404 | 110500 | 1010898150 | 21900 | 21750 | 21900 | 21700 | 240 |
| 500 | 20250404 | 110400 | 1005675500 | 21850 | 21750 | 21850 | 21750 | 377 |
| 501 | 20250404 | 110300 | 997461850 | 21800 | 21850 | 21900 | 21750 | 810 |
| 502 | 20250404 | 110200 | 979801500 | 21850 | 21850 | 21850 | 21850 | 10 |
| 503 | 20250404 | 110100 | 979583000 | 21900 | 21900 | 21900 | 21800 | 83 |
| 504 | 20250404 | 110000 | 977766050 | 21900 | 21900 | 21900 | 21850 | 277 |
| 505 | 20250404 | 105900 | 971704650 | 21950 | 21900 | 21950 | 21900 | 458 |
| 506 | 20250404 | 105800 | 961673400 | 21900 | 21850 | 21900 | 21850 | 136 |
| 507 | 20250404 | 105700 | 958695100 | 21850 | 21850 | 21850 | 21850 | 73 |
| 508 | 20250404 | 105600 | 957100050 | 21850 | 21800 | 21850 | 21800 | 93 |
| 509 | 20250404 | 105500 | 955072250 | 21800 | 21850 | 21900 | 21750 | 654 |
| 510 | 20250404 | 105400 | 940817150 | 21900 | 21900 | 21900 | 21900 | 448 |
| 511 | 20250404 | 105300 | 931005950 | 21950 | 21950 | 21950 | 21950 | 55 |
| 512 | 20250404 | 105200 | 929798700 | 21950 | 21900 | 21950 | 21900 | 135 |
| 513 | 20250404 | 105100 | 926840150 | 21900 | 21850 | 21900 | 21750 | 293 |
| 514 | 20250404 | 105000 | 920442900 | 21850 | 21850 | 21850 | 21800 | 214 |
| 515 | 20250404 | 104900 | 915775700 | 21900 | 21900 | 21950 | 21800 | 93 |
| 516 | 20250404 | 104800 | 913738950 | 21900 | 21900 | 21950 | 21850 | 464 |
| 517 | 20250404 | 104700 | 903580050 | 21900 | 21800 | 21900 | 21800 | 374 |
| 518 | 20250404 | 104600 | 895416650 | 21750 | 21800 | 21800 | 21750 | 220 |
| 519 | 20250404 | 104500 | 890628200 | 21800 | 21750 | 21800 | 21700 | 742 |
| 520 | 20250404 | 104400 | 874518600 | 21750 | 21750 | 21750 | 21750 | 37 |
| 521 | 20250404 | 104300 | 873713850 | 21750 | 21750 | 21750 | 21750 | 2 |
| 522 | 20250404 | 104200 | 873670350 | 21750 | 21750 | 21750 | 21750 | 360 |
| 523 | 20250404 | 104100 | 865840350 | 21750 | 21750 | 21800 | 21750 | 282 |
| 524 | 20250404 | 104000 | 859706150 | 21800 | 21800 | 21800 | 21750 | 447 |
| 525 | 20250404 | 103900 | 849979200 | 21800 | 21800 | 21800 | 21800 | 157 |
| 526 | 20250404 | 103800 | 846556600 | 21800 | 21800 | 21800 | 21750 | 80 |
| 527 | 20250404 | 103700 | 844814100 | 21850 | 21850 | 21850 | 21850 | 33 |
| 528 | 20250404 | 103600 | 844093050 | 21800 | 21900 | 21900 | 21800 | 989 |
| 529 | 20250404 | 103500 | 822532500 | 21900 | 21800 | 21900 | 21800 | 527 |
| 530 | 20250404 | 103400 | 811028400 | 21900 | 21950 | 21950 | 21800 | 242 |
| 531 | 20250404 | 103300 | 805737350 | 21950 | 21950 | 21950 | 21950 | 85 |
| 532 | 20250404 | 103200 | 803871600 | 21950 | 21950 | 21950 | 21950 | 106 |
| 533 | 20250404 | 103100 | 801544900 | 21850 | 21950 | 21950 | 21850 | 64 |
| 534 | 20250404 | 103000 | 800140300 | 21950 | 21900 | 21950 | 21850 | 734 |
| 535 | 20250404 | 102900 | 784077450 | 21950 | 21950 | 21950 | 21950 | 21 |
| 536 | 20250404 | 102800 | 783616500 | 21950 | 21950 | 21950 | 21950 | 9 |
| 537 | 20250404 | 102700 | 783418950 | 21950 | 21900 | 21950 | 21900 | 69 |
| 538 | 20250404 | 102600 | 781905000 | 21900 | 21950 | 21950 | 21900 | 1297 |
| 539 | 20250404 | 102500 | 753499550 | 21950 | 21950 | 21950 | 21950 | 284 |
| 540 | 20250404 | 102400 | 747265750 | 22000 | 21950 | 22000 | 21950 | 169 |
| 541 | 20250404 | 102300 | 743555900 | 21950 | 21950 | 21950 | 21950 | 152 |
| 542 | 20250404 | 102200 | 740219500 | 21950 | 21900 | 21950 | 21900 | 499 |
| 543 | 20250404 | 102100 | 729266950 | 21950 | 21950 | 21950 | 21950 | 1 |
| 544 | 20250404 | 102000 | 729245000 | 21900 | 21900 | 21900 | 21850 | 317 |
| 545 | 20250404 | 101900 | 722316000 | 21900 | 21900 | 21900 | 21900 | 114 |
| 546 | 20250404 | 101800 | 719819400 | 21900 | 21900 | 21900 | 21900 | 1 |
| 547 | 20250404 | 101700 | 719797500 | 21900 | 21900 | 21900 | 21900 | 1 |
| 548 | 20250404 | 101600 | 719775600 | 21850 | 21875 | 21900 | 21850 | 264 |
| 549 | 20250404 | 101500 | 714005250 | 21850 | 21850 | 21850 | 21850 | 376 |
| 550 | 20250404 | 101400 | 705789650 | 21850 | 21900 | 21900 | 21850 | 54 |
| 551 | 20250404 | 101300 | 704607650 | 21950 | 21900 | 21950 | 21900 | 45 |
| 552 | 20250404 | 101200 | 703620550 | 21900 | 21850 | 21900 | 21850 | 1192 |
| 553 | 20250404 | 101100 | 677563550 | 21800 | 21800 | 21850 | 21800 | 59 |
| 554 | 20250404 | 101000 | 676274950 | 21850 | 21800 | 21850 | 21800 | 310 |
| 555 | 20250404 | 100900 | 669516850 | 21850 | 21850 | 21850 | 21800 | 219 |
| 556 | 20250404 | 100800 | 664741750 | 21850 | 21850 | 21850 | 21850 | 9 |
| 557 | 20250404 | 100700 | 664545100 | 21850 | 21850 | 21850 | 21850 | 1 |
| 558 | 20250404 | 100600 | 664523250 | 21850 | 21850 | 21850 | 21850 | 24 |
| 559 | 20250404 | 100500 | 663998850 | 21850 | 21900 | 21900 | 21850 | 418 |
| 560 | 20250404 | 100400 | 654862000 | 21900 | 21950 | 21950 | 21900 | 43 |
| 561 | 20250404 | 100300 | 653919550 | 21950 | 21950 | 21950 | 21950 | 4 |
| 562 | 20250404 | 100200 | 653831750 | 21900 | 21950 | 21950 | 21900 | 132 |
| 563 | 20250404 | 100100 | 650935550 | 21850 | 21900 | 21950 | 21850 | 197 |
| 564 | 20250404 | 100000 | 646624250 | 21900 | 21850 | 21950 | 21800 | 1312 |
| 565 | 20250404 | 095900 | 617910600 | 21850 | 21850 | 21850 | 21850 | 15 |
| 566 | 20250404 | 095800 | 617582850 | 21850 | 21850 | 21850 | 21850 | 48 |
| 567 | 20250404 | 095700 | 616534050 | 21850 | 21850 | 21850 | 21850 | 125 |
| 568 | 20250404 | 095600 | 613802800 | 21900 | 21850 | 21900 | 21850 | 37 |
| 569 | 20250404 | 095500 | 612994300 | 21850 | 21850 | 21900 | 21750 | 2071 |
| 570 | 20250404 | 095400 | 567838250 | 21900 | 21850 | 21900 | 21850 | 646 |
| 571 | 20250404 | 095300 | 553693050 | 21850 | 21850 | 21850 | 21850 | 138 |
| 572 | 20250404 | 095200 | 550677750 | 21850 | 21850 | 21850 | 21850 | 30 |
| 573 | 20250404 | 095100 | 550022250 | 21850 | 21850 | 21850 | 21850 | 41 |
| 574 | 20250404 | 095000 | 549126400 | 21900 | 21850 | 21900 | 21850 | 427 |
| 575 | 20250404 | 094900 | 539796050 | 21900 | 21850 | 21900 | 21850 | 53 |
| 576 | 20250404 | 094800 | 538637950 | 21850 | 21850 | 21850 | 21850 | 2 |
| 577 | 20250404 | 094700 | 538594250 | 21900 | 21900 | 21900 | 21850 | 404 |
| 578 | 20250404 | 094600 | 529765475 | 21900 | 21850 | 21900 | 21850 | 186 |
| 579 | 20250404 | 094500 | 525701025 | 21850 | 21800 | 21850 | 21750 | 167 |
| 580 | 20250404 | 094400 | 522066525 | 21850 | 21800 | 21850 | 21800 | 51 |
| 581 | 20250404 | 094300 | 520954025 | 21850 | 21850 | 21850 | 21850 | 187 |
| 582 | 20250404 | 094200 | 516868075 | 21800 | 21800 | 21850 | 21800 | 535 |
| 583 | 20250404 | 094100 | 505202725 | 21800 | 21850 | 21850 | 21800 | 252 |
| 584 | 20250404 | 094000 | 499700725 | 21800 | 21800 | 21800 | 21750 | 401 |
| 585 | 20250404 | 093900 | 490965975 | 21900 | 21850 | 21900 | 21850 | 524 |
| 586 | 20250404 | 093800 | 479498675 | 21800 | 21800 | 21800 | 21750 | 193 |
| 587 | 20250404 | 093700 | 475295125 | 21850 | 21850 | 21850 | 21850 | 112 |
| 588 | 20250404 | 093600 | 472847925 | 21850 | 21800 | 21900 | 21800 | 354 |
| 589 | 20250404 | 093500 | 465115625 | 21800 | 21750 | 21825 | 21600 | 1071 |
| 590 | 20250404 | 093400 | 441811700 | 21750 | 21800 | 21800 | 21750 | 281 |
| 591 | 20250404 | 093300 | 435689300 | 21800 | 21700 | 21800 | 21700 | 237 |
| 592 | 20250404 | 093200 | 430522900 | 21800 | 21750 | 21800 | 21750 | 139 |
| 593 | 20250404 | 093100 | 427499250 | 21700 | 21700 | 21700 | 21700 | 1 |
| 594 | 20250404 | 093000 | 427477550 | 21750 | 21750 | 21800 | 21600 | 418 |
| 595 | 20250404 | 092900 | 418421100 | 21750 | 21750 | 21900 | 21750 | 1841 |
| 596 | 20250404 | 092800 | 378294450 | 21700 | 21650 | 21700 | 21650 | 451 |
| 597 | 20250404 | 092700 | 368509750 | 21650 | 21550 | 21650 | 21550 | 425 |
| 598 | 20250404 | 092600 | 359311000 | 21600 | 21600 | 21600 | 21550 | 48 |
| 599 | 20250404 | 092500 | 358274450 | 21550 | 21550 | 21600 | 21500 | 405 |
| 600 | 20250404 | 092400 | 349554550 | 21600 | 21600 | 21600 | 21550 | 41 |
| 601 | 20250404 | 092300 | 348669600 | 21600 | 21600 | 21600 | 21550 | 24 |
| 602 | 20250404 | 092200 | 348151800 | 21500 | 21500 | 21600 | 21450 | 547 |
| 603 | 20250404 | 092100 | 336394300 | 21600 | 21600 | 21600 | 21500 | 1631 |
| 604 | 20250404 | 092000 | 301297000 | 21600 | 21550 | 21600 | 21550 | 857 |
| 605 | 20250404 | 091900 | 282825100 | 21600 | 21600 | 21600 | 21600 | 529 |
| 606 | 20250404 | 091800 | 271398700 | 21600 | 21600 | 21600 | 21600 | 45 |
| 607 | 20250404 | 091700 | 270426700 | 21600 | 21700 | 21700 | 21600 | 777 |
| 608 | 20250404 | 091600 | 253624700 | 21650 | 21650 | 21650 | 21650 | 884 |
| 609 | 20250404 | 091500 | 234486100 | 21700 | 21650 | 21700 | 21650 | 490 |
| 610 | 20250404 | 091400 | 223868850 | 21700 | 21650 | 21700 | 21650 | 769 |
| 611 | 20250404 | 091300 | 207219650 | 21650 | 21650 | 21650 | 21600 | 1256 |
| 612 | 20250404 | 091200 | 180034300 | 21650 | 21700 | 21700 | 21650 | 16 |
| 613 | 20250404 | 091100 | 179687200 | 21700 | 21650 | 21700 | 21650 | 100 |
| 614 | 20250404 | 091000 | 177519500 | 21650 | 21700 | 21750 | 21650 | 1534 |
| 615 | 20250404 | 090900 | 144273800 | 21700 | 21750 | 21750 | 21700 | 685 |
| 616 | 20250404 | 090800 | 129405650 | 21700 | 21750 | 21750 | 21700 | 134 |
| 617 | 20250404 | 090700 | 126493450 | 21750 | 21700 | 21800 | 21650 | 317 |
| 618 | 20250404 | 090600 | 119613450 | 21750 | 21850 | 21850 | 21750 | 375 |
| 619 | 20250404 | 090500 | 111450550 | 21800 | 21800 | 21850 | 21800 | 232 |
| 620 | 20250404 | 090400 | 106390750 | 21800 | 21850 | 21900 | 21700 | 1074 |
| 621 | 20250404 | 090300 | 83052250 | 21900 | 21850 | 21950 | 21750 | 873 |
| 622 | 20250404 | 090200 | 64024300 | 21850 | 21850 | 21900 | 21850 | 221 |
| 623 | 20250404 | 090100 | 59192450 | 21900 | 21900 | 21900 | 21750 | 243 |
| 624 | 20250404 | 090000 | 53881600 | 21900 | 21750 | 21950 | 21750 | 2475 |