34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 193400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 2479 |
| 3 | 20250414 | 193300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20250414 | 193200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20250414 | 193100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20250414 | 193000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20250414 | 192900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20250414 | 192800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20250414 | 192700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20250414 | 192600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20250414 | 192500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20250414 | 192400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20250414 | 192300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20250414 | 192200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20250414 | 192100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20250414 | 192000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20250414 | 191900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20250414 | 191800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20250414 | 191700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20250414 | 191600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20250414 | 191500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20250414 | 191400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20250414 | 191300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20250414 | 191200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20250414 | 191100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20250414 | 191000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20250414 | 190900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20250414 | 190800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20250414 | 190700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20250414 | 190600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20250414 | 190500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20250414 | 190400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 2479 |
| 33 | 20250414 | 190300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20250414 | 190200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20250414 | 190100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20250414 | 190000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20250414 | 185900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20250414 | 185800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20250414 | 185700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20250414 | 185600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20250414 | 185500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20250414 | 185400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20250414 | 185300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20250414 | 185200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20250414 | 185100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20250414 | 185000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20250414 | 184900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20250414 | 184800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20250414 | 184700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20250414 | 184600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20250414 | 184500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20250414 | 184400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20250414 | 184300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20250414 | 184200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20250414 | 184100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20250414 | 184000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20250414 | 183900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20250414 | 183800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20250414 | 183700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20250414 | 183600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20250414 | 183500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20250414 | 183400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 2479 |
| 63 | 20250414 | 183300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20250414 | 183200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20250414 | 183100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20250414 | 183000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20250414 | 182900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20250414 | 182800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20250414 | 182700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20250414 | 182600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20250414 | 182500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20250414 | 182400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20250414 | 182300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20250414 | 182200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20250414 | 182100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20250414 | 182000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20250414 | 181900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20250414 | 181800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20250414 | 181700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20250414 | 181600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20250414 | 181500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20250414 | 181400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20250414 | 181300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20250414 | 181200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20250414 | 181100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20250414 | 181000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20250414 | 180900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20250414 | 180800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20250414 | 180700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20250414 | 180600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20250414 | 180500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20250414 | 180400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 2479 |
| 93 | 20250414 | 180300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20250414 | 180200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20250414 | 180100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20250414 | 180000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20250414 | 175900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20250414 | 175800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20250414 | 175700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20250414 | 175600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20250414 | 175500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20250414 | 175400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20250414 | 175300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20250414 | 175200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20250414 | 175100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20250414 | 175000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20250414 | 174900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20250414 | 174800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20250414 | 174700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20250414 | 174600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20250414 | 174500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20250414 | 174400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20250414 | 174300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20250414 | 174200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20250414 | 174100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20250414 | 174000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20250414 | 173900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20250414 | 173800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20250414 | 173700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20250414 | 173600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20250414 | 173500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20250414 | 173400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 2479 |
| 123 | 20250414 | 173300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20250414 | 173200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20250414 | 173100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20250414 | 173000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20250414 | 172900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20250414 | 172800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20250414 | 172700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20250414 | 172600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20250414 | 172500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20250414 | 172400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20250414 | 172300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20250414 | 172200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20250414 | 172100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20250414 | 172000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20250414 | 171900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20250414 | 171800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20250414 | 171700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20250414 | 171600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20250414 | 171500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20250414 | 171400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20250414 | 171300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20250414 | 171200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20250414 | 171100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20250414 | 171000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20250414 | 170900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20250414 | 170800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20250414 | 170700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20250414 | 170600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20250414 | 170500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20250414 | 170400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 2479 |
| 153 | 20250414 | 170300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20250414 | 170200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20250414 | 170100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20250414 | 170000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20250414 | 165900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20250414 | 165800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20250414 | 165700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20250414 | 165600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20250414 | 165500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20250414 | 165400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20250414 | 165300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20250414 | 165200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20250414 | 165100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20250414 | 165000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20250414 | 164900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20250414 | 164800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20250414 | 164700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20250414 | 164600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20250414 | 164500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20250414 | 164400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20250414 | 164300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20250414 | 164200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20250414 | 164100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20250414 | 164000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20250414 | 163900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20250414 | 163800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20250414 | 163700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20250414 | 163600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20250414 | 163500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20250414 | 163400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 2479 |
| 183 | 20250414 | 163300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20250414 | 163200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20250414 | 163100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20250414 | 163000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20250414 | 162900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20250414 | 162800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20250414 | 162700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20250414 | 162600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20250414 | 162500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20250414 | 162400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20250414 | 162300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20250414 | 162200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20250414 | 162100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20250414 | 162000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20250414 | 161900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20250414 | 161800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20250414 | 161700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20250414 | 161600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20250414 | 161500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20250414 | 161400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20250414 | 161300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20250414 | 161200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20250414 | 161100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20250414 | 161000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20250414 | 160900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20250414 | 160800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20250414 | 160700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20250414 | 160600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20250414 | 160500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20250414 | 160400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 2479 |
| 213 | 20250414 | 160300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20250414 | 160200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20250414 | 160100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20250414 | 160000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20250414 | 155900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20250414 | 155800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20250414 | 155700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20250414 | 155600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20250414 | 155500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20250414 | 155400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20250414 | 155300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20250414 | 155200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20250414 | 155100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20250414 | 155000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20250414 | 154900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20250414 | 154800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20250414 | 154700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20250414 | 154600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20250414 | 154500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20250414 | 154400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20250414 | 154300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20250414 | 154200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20250414 | 154100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20250414 | 154000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20250414 | 153900 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20250414 | 153800 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20250414 | 153700 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20250414 | 153600 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20250414 | 153500 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20250414 | 153400 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 2479 |
| 243 | 20250414 | 153300 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20250414 | 153200 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20250414 | 153100 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20250414 | 153000 | 4326988200 | 21900 | 21900 | 21900 | 21900 | 2479 |
| 247 | 20250414 | 152900 | 4272698100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20250414 | 152800 | 4272698100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20250414 | 152700 | 4272698100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20250414 | 152600 | 4272698100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20250414 | 152500 | 4272698100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20250414 | 152400 | 4272698100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20250414 | 152300 | 4272698100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20250414 | 152200 | 4272698100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 255 | 20250414 | 152100 | 4272698100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 256 | 20250414 | 152000 | 4272698100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 257 | 20250414 | 151900 | 4272698100 | 21900 | 21900 | 21900 | 21900 | 26 |
| 258 | 20250414 | 151800 | 4272128700 | 21900 | 21900 | 21900 | 21900 | 201 |
| 259 | 20250414 | 151700 | 4267726800 | 21900 | 21900 | 21900 | 21900 | 20 |
| 260 | 20250414 | 151600 | 4267288800 | 21950 | 21900 | 21950 | 21900 | 95 |
| 261 | 20250414 | 151500 | 4265206750 | 21900 | 21900 | 21950 | 21900 | 377 |
| 262 | 20250414 | 151400 | 4256950100 | 21950 | 21950 | 21950 | 21950 | 485 |
| 263 | 20250414 | 151300 | 4246304350 | 21900 | 21900 | 21900 | 21900 | 36 |
| 264 | 20250414 | 151200 | 4245515950 | 21950 | 21900 | 21950 | 21900 | 211 |
| 265 | 20250414 | 151100 | 4240885750 | 21900 | 21900 | 21950 | 21900 | 97 |
| 266 | 20250414 | 151000 | 4238759950 | 21900 | 21900 | 21900 | 21900 | 11 |
| 267 | 20250414 | 150900 | 4238519050 | 21900 | 21950 | 21950 | 21900 | 529 |
| 268 | 20250414 | 150800 | 4226932500 | 21950 | 21900 | 21950 | 21900 | 253 |
| 269 | 20250414 | 150700 | 4221391750 | 21900 | 21950 | 21950 | 21900 | 121 |
| 270 | 20250414 | 150600 | 4218737525 | 21950 | 21950 | 21950 | 21925 | 68 |
| 271 | 20250414 | 150500 | 4217244975 | 21950 | 21950 | 21950 | 21900 | 899 |
| 272 | 20250414 | 150400 | 4197513575 | 21950 | 21950 | 21950 | 21950 | 221 |
| 273 | 20250414 | 150300 | 4192662625 | 21950 | 21900 | 21950 | 21900 | 126 |
| 274 | 20250414 | 150200 | 4189899625 | 21900 | 21900 | 21900 | 21900 | 13 |
| 275 | 20250414 | 150100 | 4189614925 | 21900 | 21950 | 21950 | 21900 | 238 |
| 276 | 20250414 | 150000 | 4184401175 | 21950 | 21900 | 21950 | 21900 | 79 |
| 277 | 20250414 | 145900 | 4182670175 | 21950 | 21925 | 21950 | 21900 | 205 |
| 278 | 20250414 | 145800 | 4178176925 | 21950 | 21900 | 21950 | 21900 | 128 |
| 279 | 20250414 | 145700 | 4175372125 | 21900 | 21900 | 21950 | 21900 | 303 |
| 280 | 20250414 | 145600 | 4168734825 | 21900 | 21950 | 21950 | 21900 | 425 |
| 281 | 20250414 | 145500 | 4159426725 | 21900 | 21950 | 22000 | 21900 | 333 |
| 282 | 20250414 | 145400 | 4152113125 | 21950 | 21950 | 22000 | 21900 | 1009 |
| 283 | 20250414 | 145300 | 4129970025 | 21900 | 21925 | 21950 | 21900 | 189 |
| 284 | 20250414 | 145200 | 4125827550 | 21900 | 21900 | 21900 | 21900 | 116 |
| 285 | 20250414 | 145100 | 4123287150 | 21900 | 21900 | 21900 | 21900 | 151 |
| 286 | 20250414 | 145000 | 4119980250 | 21950 | 21900 | 21950 | 21900 | 200 |
| 287 | 20250414 | 144900 | 4115597100 | 21900 | 21900 | 21950 | 21900 | 614 |
| 288 | 20250414 | 144800 | 4102150075 | 21900 | 21950 | 21950 | 21900 | 159 |
| 289 | 20250414 | 144700 | 4098666175 | 21950 | 21900 | 21950 | 21850 | 572 |
| 290 | 20250414 | 144600 | 4086139600 | 21900 | 21925 | 21950 | 21850 | 1185 |
| 291 | 20250414 | 144500 | 4060219075 | 21900 | 21900 | 21950 | 21900 | 145 |
| 292 | 20250414 | 144400 | 4057041800 | 21900 | 21950 | 22000 | 21900 | 724 |
| 293 | 20250414 | 144300 | 4041173625 | 21950 | 21975 | 22000 | 21950 | 199 |
| 294 | 20250414 | 144200 | 4036802575 | 21950 | 21950 | 22000 | 21950 | 209 |
| 295 | 20250414 | 144100 | 4032212200 | 21950 | 21975 | 21975 | 21950 | 147 |
| 296 | 20250414 | 144000 | 4028985450 | 21950 | 21950 | 22000 | 21950 | 112 |
| 297 | 20250414 | 143900 | 4026527000 | 22000 | 21950 | 22000 | 21900 | 792 |
| 298 | 20250414 | 143800 | 4009139275 | 21950 | 21950 | 21975 | 21950 | 208 |
| 299 | 20250414 | 143700 | 4004573550 | 21950 | 21950 | 22000 | 21950 | 174 |
| 300 | 20250414 | 143600 | 4000751450 | 21950 | 21950 | 22000 | 21950 | 117 |
| 301 | 20250414 | 143500 | 3998183125 | 21950 | 21950 | 22000 | 21950 | 610 |
| 302 | 20250414 | 143400 | 3984768050 | 21950 | 21975 | 22000 | 21950 | 188 |
| 303 | 20250414 | 143300 | 3980639375 | 21950 | 22000 | 22050 | 21950 | 408 |
| 304 | 20250414 | 143200 | 3971668975 | 21950 | 21975 | 22050 | 21950 | 1235 |
| 305 | 20250414 | 143100 | 3944511625 | 21975 | 21950 | 21975 | 21950 | 220 |
| 306 | 20250414 | 143000 | 3939682600 | 21950 | 21950 | 22050 | 21950 | 1238 |
| 307 | 20250414 | 142900 | 3912452550 | 22000 | 21950 | 22000 | 21950 | 161 |
| 308 | 20250414 | 142800 | 3908915900 | 21950 | 21950 | 22000 | 21950 | 387 |
| 309 | 20250414 | 142700 | 3900414400 | 21950 | 21975 | 21975 | 21950 | 159 |
| 310 | 20250414 | 142600 | 3896924300 | 22000 | 21950 | 22000 | 21950 | 681 |
| 311 | 20250414 | 142500 | 3881950000 | 21950 | 22000 | 22000 | 21950 | 159 |
| 312 | 20250414 | 142400 | 3878454700 | 22000 | 22000 | 22050 | 22000 | 180 |
| 313 | 20250414 | 142300 | 3874493150 | 22000 | 22000 | 22050 | 21950 | 773 |
| 314 | 20250414 | 142200 | 3857486700 | 21950 | 21950 | 22000 | 21900 | 170 |
| 315 | 20250414 | 142100 | 3853756875 | 22000 | 21950 | 22000 | 21900 | 173 |
| 316 | 20250414 | 142000 | 3849962025 | 21950 | 21950 | 22000 | 21950 | 129 |
| 317 | 20250414 | 141900 | 3847129600 | 21950 | 21950 | 22000 | 21950 | 148 |
| 318 | 20250414 | 141800 | 3843879200 | 21950 | 21950 | 22000 | 21950 | 177 |
| 319 | 20250414 | 141700 | 3839992575 | 21950 | 21975 | 22050 | 21950 | 1041 |
| 320 | 20250414 | 141600 | 3817092000 | 21950 | 22000 | 22000 | 21950 | 167 |
| 321 | 20250414 | 141500 | 3813423600 | 22000 | 21950 | 22000 | 21950 | 1336 |
| 322 | 20250414 | 141400 | 3784095250 | 21950 | 21950 | 21950 | 21925 | 156 |
| 323 | 20250414 | 141300 | 3780671150 | 21950 | 22000 | 22000 | 21950 | 244 |
| 324 | 20250414 | 141200 | 3775311600 | 21950 | 21950 | 22000 | 21850 | 1306 |
| 325 | 20250414 | 141100 | 3746606775 | 21950 | 21900 | 21950 | 21900 | 172 |
| 326 | 20250414 | 141000 | 3742834625 | 21900 | 21900 | 21950 | 21900 | 290 |
| 327 | 20250414 | 140900 | 3736475050 | 21900 | 21925 | 21950 | 21900 | 423 |
| 328 | 20250414 | 140800 | 3727200925 | 21950 | 21900 | 21950 | 21900 | 238 |
| 329 | 20250414 | 140700 | 3721979675 | 21900 | 21900 | 21950 | 21900 | 176 |
| 330 | 20250414 | 140600 | 3718124950 | 21925 | 21925 | 21950 | 21900 | 217 |
| 331 | 20250414 | 140500 | 3713366750 | 21950 | 21950 | 22000 | 21925 | 352 |
| 332 | 20250414 | 140400 | 3705639025 | 21950 | 21900 | 21950 | 21900 | 477 |
| 333 | 20250414 | 140300 | 3695171825 | 21925 | 21950 | 21950 | 21900 | 470 |
| 334 | 20250414 | 140200 | 3684855425 | 22000 | 22000 | 22000 | 21900 | 754 |
| 335 | 20250414 | 140100 | 3668292750 | 21950 | 21950 | 22000 | 21950 | 211 |
| 336 | 20250414 | 140000 | 3663658950 | 21950 | 21950 | 22000 | 21850 | 785 |
| 337 | 20250414 | 135900 | 3646431325 | 21900 | 21850 | 22000 | 21850 | 1283 |
| 338 | 20250414 | 135800 | 3618277825 | 21950 | 21950 | 21950 | 21850 | 682 |
| 339 | 20250414 | 135700 | 3603344275 | 21900 | 21900 | 21950 | 21900 | 221 |
| 340 | 20250414 | 135600 | 3598501275 | 21900 | 21900 | 21950 | 21850 | 684 |
| 341 | 20250414 | 135500 | 3583521950 | 21900 | 21900 | 21950 | 21850 | 1128 |
| 342 | 20250414 | 135400 | 3558815650 | 21950 | 21950 | 22000 | 21950 | 599 |
| 343 | 20250414 | 135300 | 3545662975 | 21950 | 21950 | 21950 | 21950 | 152 |
| 344 | 20250414 | 135200 | 3542326575 | 21950 | 21950 | 21950 | 21900 | 134 |
| 345 | 20250414 | 135100 | 3539388000 | 21900 | 21950 | 22000 | 21900 | 262 |
| 346 | 20250414 | 135000 | 3533637675 | 22000 | 21925 | 22000 | 21850 | 322 |
| 347 | 20250414 | 134900 | 3526572225 | 21925 | 21900 | 21950 | 21850 | 194 |
| 348 | 20250414 | 134800 | 3522323925 | 21925 | 21900 | 21950 | 21900 | 89 |
| 349 | 20250414 | 134700 | 3520373250 | 21850 | 21950 | 21950 | 21850 | 179 |
| 350 | 20250414 | 134600 | 3516448950 | 21925 | 21900 | 21950 | 21850 | 561 |
| 351 | 20250414 | 134500 | 3504143850 | 21875 | 21900 | 21900 | 21850 | 146 |
| 352 | 20250414 | 134400 | 3500946825 | 21900 | 21925 | 21950 | 21900 | 242 |
| 353 | 20250414 | 134300 | 3495644150 | 21900 | 21900 | 21900 | 21900 | 146 |
| 354 | 20250414 | 134200 | 3492446750 | 21900 | 21900 | 21900 | 21850 | 115 |
| 355 | 20250414 | 134100 | 3489931050 | 21900 | 21900 | 21950 | 21850 | 494 |
| 356 | 20250414 | 134000 | 3479113450 | 21925 | 21850 | 21925 | 21850 | 159 |
| 357 | 20250414 | 133900 | 3475635675 | 21850 | 21850 | 21950 | 21850 | 295 |
| 358 | 20250414 | 133800 | 3469180325 | 21850 | 21850 | 21875 | 21850 | 109 |
| 359 | 20250414 | 133700 | 3466798575 | 21850 | 21850 | 21900 | 21850 | 183 |
| 360 | 20250414 | 133600 | 3462793775 | 21850 | 21850 | 21950 | 21850 | 511 |
| 361 | 20250414 | 133500 | 3451626500 | 21900 | 21850 | 21900 | 21850 | 163 |
| 362 | 20250414 | 133400 | 3448062650 | 21850 | 21875 | 21875 | 21850 | 61 |
| 363 | 20250414 | 133300 | 3446729750 | 21850 | 21850 | 21900 | 21850 | 141 |
| 364 | 20250414 | 133200 | 3443647600 | 21850 | 21850 | 21900 | 21850 | 221 |
| 365 | 20250414 | 133100 | 3438817025 | 21850 | 21900 | 21900 | 21850 | 607 |
| 366 | 20250414 | 133000 | 3425529225 | 21850 | 21900 | 21900 | 21850 | 177 |
| 367 | 20250414 | 132900 | 3421658775 | 21900 | 21850 | 21900 | 21850 | 127 |
| 368 | 20250414 | 132800 | 3418883050 | 21850 | 21850 | 21900 | 21850 | 241 |
| 369 | 20250414 | 132700 | 3413614400 | 21850 | 21850 | 21850 | 21850 | 107 |
| 370 | 20250414 | 132600 | 3411276450 | 21850 | 21900 | 21900 | 21800 | 120 |
| 371 | 20250414 | 132500 | 3408657150 | 21900 | 21850 | 21900 | 21800 | 191 |
| 372 | 20250414 | 132400 | 3404483500 | 21850 | 21850 | 21900 | 21800 | 315 |
| 373 | 20250414 | 132300 | 3397601050 | 21900 | 21875 | 21950 | 21850 | 219 |
| 374 | 20250414 | 132200 | 3392806025 | 21900 | 21900 | 22000 | 21900 | 846 |
| 375 | 20250414 | 132100 | 3374276125 | 21900 | 22000 | 22000 | 21900 | 1824 |
| 376 | 20250414 | 132000 | 3334224900 | 21950 | 21950 | 22000 | 21950 | 605 |
| 377 | 20250414 | 131900 | 3320943250 | 21950 | 21950 | 21950 | 21900 | 230 |
| 378 | 20250414 | 131800 | 3315900325 | 21925 | 21950 | 21975 | 21900 | 273 |
| 379 | 20250414 | 131700 | 3309910550 | 22000 | 21950 | 22000 | 21950 | 420 |
| 380 | 20250414 | 131600 | 3300687650 | 21950 | 21950 | 22000 | 21900 | 517 |
| 381 | 20250414 | 131500 | 3289342100 | 21975 | 21950 | 22000 | 21900 | 150 |
| 382 | 20250414 | 131400 | 3286050500 | 21950 | 21950 | 22000 | 21900 | 1145 |
| 383 | 20250414 | 131300 | 3260909250 | 21950 | 21950 | 22050 | 21950 | 612 |
| 384 | 20250414 | 131200 | 3247446975 | 21950 | 22000 | 22000 | 21950 | 242 |
| 385 | 20250414 | 131100 | 3242126225 | 22100 | 22050 | 22100 | 21950 | 1070 |
| 386 | 20250414 | 131000 | 3218566225 | 22100 | 22050 | 22100 | 22000 | 602 |
| 387 | 20250414 | 130900 | 3205294325 | 22050 | 22000 | 22050 | 22000 | 73 |
| 388 | 20250414 | 130800 | 3203685025 | 22050 | 22050 | 22100 | 22050 | 157 |
| 389 | 20250414 | 130700 | 3200223025 | 22050 | 22100 | 22100 | 22000 | 162 |
| 390 | 20250414 | 130600 | 3196646825 | 22050 | 22050 | 22050 | 22000 | 1157 |
| 391 | 20250414 | 130500 | 3171137925 | 22050 | 22000 | 22050 | 22000 | 83 |
| 392 | 20250414 | 130400 | 3169310625 | 22000 | 22000 | 22000 | 21950 | 360 |
| 393 | 20250414 | 130300 | 3161390675 | 22000 | 21950 | 22000 | 21950 | 74 |
| 394 | 20250414 | 130200 | 3159764775 | 21950 | 21950 | 22000 | 21950 | 767 |
| 395 | 20250414 | 130100 | 3142920025 | 21950 | 21900 | 21950 | 21900 | 216 |
| 396 | 20250414 | 130000 | 3138178925 | 21950 | 21900 | 21950 | 21900 | 38 |
| 397 | 20250414 | 125900 | 3137345825 | 21950 | 21900 | 21950 | 21850 | 1178 |
| 398 | 20250414 | 125800 | 3111538825 | 21900 | 21850 | 21900 | 21850 | 3162 |
| 399 | 20250414 | 125700 | 3042437925 | 21900 | 21900 | 21900 | 21900 | 83 |
| 400 | 20250414 | 125600 | 3040620225 | 21900 | 21850 | 21900 | 21850 | 29 |
| 401 | 20250414 | 125500 | 3039985175 | 21900 | 21850 | 21900 | 21850 | 424 |
| 402 | 20250414 | 125400 | 3030702925 | 21900 | 21850 | 21900 | 21850 | 51 |
| 403 | 20250414 | 125300 | 3029587075 | 21900 | 21900 | 21900 | 21875 | 310 |
| 404 | 20250414 | 125200 | 3022798175 | 21900 | 21900 | 21900 | 21900 | 110 |
| 405 | 20250414 | 125100 | 3020389175 | 21900 | 21850 | 21900 | 21850 | 679 |
| 406 | 20250414 | 125000 | 3005539575 | 21900 | 21900 | 21900 | 21900 | 63 |
| 407 | 20250414 | 124900 | 3004159875 | 21900 | 21900 | 21900 | 21900 | 44 |
| 408 | 20250414 | 124800 | 3003196275 | 21850 | 21850 | 21900 | 21850 | 147 |
| 409 | 20250414 | 124700 | 2999981175 | 21900 | 21900 | 21900 | 21850 | 46 |
| 410 | 20250414 | 124600 | 2998975575 | 21850 | 21900 | 21900 | 21850 | 568 |
| 411 | 20250414 | 124500 | 2986536725 | 21900 | 21900 | 21900 | 21900 | 6 |
| 412 | 20250414 | 124400 | 2986405325 | 21900 | 21850 | 21900 | 21850 | 60 |
| 413 | 20250414 | 124300 | 2985093975 | 21850 | 21850 | 21900 | 21850 | 138 |
| 414 | 20250414 | 124200 | 2982075525 | 21900 | 21900 | 21900 | 21900 | 12 |
| 415 | 20250414 | 124100 | 2981812725 | 21850 | 21850 | 21900 | 21800 | 1212 |
| 416 | 20250414 | 124000 | 2955330225 | 21850 | 21850 | 21850 | 21800 | 69 |
| 417 | 20250414 | 123900 | 2953824175 | 21850 | 21850 | 21850 | 21800 | 99 |
| 418 | 20250414 | 123800 | 2951664225 | 21850 | 21850 | 21850 | 21800 | 41 |
| 419 | 20250414 | 123700 | 2950768425 | 21800 | 21850 | 21850 | 21800 | 34 |
| 420 | 20250414 | 123600 | 2950025725 | 21800 | 21800 | 21850 | 21800 | 41 |
| 421 | 20250414 | 123500 | 2949131575 | 21850 | 21850 | 21850 | 21850 | 35 |
| 422 | 20250414 | 123400 | 2948366825 | 21800 | 21850 | 21850 | 21800 | 79 |
| 423 | 20250414 | 123300 | 2946642625 | 21800 | 21800 | 21800 | 21800 | 45 |
| 424 | 20250414 | 123200 | 2945661625 | 21850 | 21850 | 21850 | 21850 | 67 |
| 425 | 20250414 | 123100 | 2944197675 | 21850 | 21800 | 21850 | 21800 | 59 |
| 426 | 20250414 | 123000 | 2942911125 | 21800 | 21850 | 21850 | 21800 | 97 |
| 427 | 20250414 | 122900 | 2940793375 | 21850 | 21800 | 21850 | 21800 | 39 |
| 428 | 20250414 | 122800 | 2939942825 | 21850 | 21800 | 21850 | 21800 | 274 |
| 429 | 20250414 | 122700 | 2933967725 | 21800 | 21800 | 21850 | 21800 | 794 |
| 430 | 20250414 | 122600 | 2916657075 | 21800 | 21850 | 21850 | 21800 | 54 |
| 431 | 20250414 | 122500 | 2915479025 | 21800 | 21850 | 21850 | 21800 | 197 |
| 432 | 20250414 | 122400 | 2911182675 | 21800 | 21800 | 21800 | 21800 | 8 |
| 433 | 20250414 | 122300 | 2911008275 | 21850 | 21800 | 21850 | 21800 | 33 |
| 434 | 20250414 | 122200 | 2910287325 | 21750 | 21850 | 21850 | 21750 | 395 |
| 435 | 20250414 | 122100 | 2901682125 | 21800 | 21850 | 21850 | 21800 | 71 |
| 436 | 20250414 | 122000 | 2900132375 | 21800 | 21800 | 21800 | 21800 | 109 |
| 437 | 20250414 | 121900 | 2897756175 | 21850 | 21850 | 21850 | 21850 | 59 |
| 438 | 20250414 | 121800 | 2896467025 | 21850 | 21800 | 21850 | 21750 | 837 |
| 439 | 20250414 | 121700 | 2878223825 | 21750 | 21800 | 21800 | 21750 | 129 |
| 440 | 20250414 | 121600 | 2875411675 | 21800 | 21800 | 21800 | 21800 | 7 |
| 441 | 20250414 | 121500 | 2875259075 | 21750 | 21800 | 21800 | 21750 | 7 |
| 442 | 20250414 | 121400 | 2875106525 | 21800 | 21750 | 21800 | 21750 | 132 |
| 443 | 20250414 | 121300 | 2872232325 | 21750 | 21750 | 21750 | 21750 | 88 |
| 444 | 20250414 | 121200 | 2870318325 | 21800 | 21800 | 21800 | 21800 | 59 |
| 445 | 20250414 | 121100 | 2869032125 | 21800 | 21750 | 21800 | 21750 | 74 |
| 446 | 20250414 | 121000 | 2867421075 | 21750 | 21800 | 21800 | 21750 | 596 |
| 447 | 20250414 | 120900 | 2854451075 | 21800 | 21800 | 21800 | 21750 | 664 |
| 448 | 20250414 | 120800 | 2840007625 | 21800 | 21800 | 21800 | 21800 | 46 |
| 449 | 20250414 | 120700 | 2839004825 | 21750 | 21750 | 21750 | 21750 | 44 |
| 450 | 20250414 | 120600 | 2838047825 | 21800 | 21800 | 21800 | 21750 | 259 |
| 451 | 20250414 | 120500 | 2832403375 | 21800 | 21750 | 21800 | 21750 | 55 |
| 452 | 20250414 | 120400 | 2831204425 | 21800 | 21800 | 21800 | 21800 | 180 |
| 453 | 20250414 | 120300 | 2827280425 | 21850 | 21800 | 21850 | 21800 | 97 |
| 454 | 20250414 | 120200 | 2825162575 | 21800 | 21800 | 21850 | 21800 | 17 |
| 455 | 20250414 | 120100 | 2824791575 | 21800 | 21850 | 21850 | 21800 | 464 |
| 456 | 20250414 | 120000 | 2814672925 | 21800 | 21800 | 21800 | 21800 | 247 |
| 457 | 20250414 | 115900 | 2809288325 | 21800 | 21850 | 21850 | 21800 | 73 |
| 458 | 20250414 | 115800 | 2807694925 | 21850 | 21850 | 21850 | 21800 | 56 |
| 459 | 20250414 | 115700 | 2806472325 | 21800 | 21850 | 21850 | 21800 | 78 |
| 460 | 20250414 | 115600 | 2804769875 | 21800 | 21800 | 21800 | 21800 | 0 |
| 461 | 20250414 | 115500 | 2804769875 | 21800 | 21800 | 21850 | 21800 | 843 |
| 462 | 20250414 | 115400 | 2786391825 | 21850 | 21800 | 21850 | 21800 | 215 |
| 463 | 20250414 | 115300 | 2781703275 | 21800 | 21850 | 21850 | 21800 | 86 |
| 464 | 20250414 | 115200 | 2779826175 | 21800 | 21850 | 21850 | 21800 | 70 |
| 465 | 20250414 | 115100 | 2778297875 | 21850 | 21850 | 21850 | 21850 | 152 |
| 466 | 20250414 | 115000 | 2774976675 | 21850 | 21850 | 21850 | 21850 | 68 |
| 467 | 20250414 | 114900 | 2773490875 | 21800 | 21850 | 21850 | 21800 | 38 |
| 468 | 20250414 | 114800 | 2772662275 | 21850 | 21825 | 21850 | 21800 | 77 |
| 469 | 20250414 | 114700 | 2770981500 | 21850 | 21825 | 21850 | 21825 | 31 |
| 470 | 20250414 | 114600 | 2770304175 | 21850 | 21800 | 21850 | 21800 | 437 |
| 471 | 20250414 | 114500 | 2760774675 | 21800 | 21800 | 21800 | 21750 | 109 |
| 472 | 20250414 | 114400 | 2758400425 | 21800 | 21800 | 21800 | 21750 | 97 |
| 473 | 20250414 | 114300 | 2756287475 | 21800 | 21750 | 21800 | 21650 | 843 |
| 474 | 20250414 | 114200 | 2737994725 | 21850 | 21850 | 21850 | 21800 | 144 |
| 475 | 20250414 | 114100 | 2734853775 | 21850 | 21750 | 21850 | 21750 | 89 |
| 476 | 20250414 | 114000 | 2732914075 | 21800 | 21850 | 21900 | 21800 | 587 |
| 477 | 20250414 | 113900 | 2720094475 | 21800 | 21800 | 21850 | 21800 | 208 |
| 478 | 20250414 | 113800 | 2715559975 | 21850 | 21750 | 21850 | 21750 | 752 |
| 479 | 20250414 | 113700 | 2699147325 | 21750 | 21850 | 21850 | 21550 | 5312 |
| 480 | 20250414 | 113600 | 2584137375 | 21850 | 21850 | 21850 | 21850 | 57 |
| 481 | 20250414 | 113500 | 2582891925 | 21850 | 21850 | 21850 | 21850 | 15 |
| 482 | 20250414 | 113400 | 2582564175 | 21850 | 21750 | 21850 | 21750 | 479 |
| 483 | 20250414 | 113300 | 2572121325 | 21750 | 21850 | 22200 | 21750 | 7585 |
| 484 | 20250414 | 113200 | 2405107325 | 21800 | 21850 | 21850 | 21800 | 871 |
| 485 | 20250414 | 113100 | 2386117325 | 21850 | 21850 | 21850 | 21800 | 14 |
| 486 | 20250414 | 113000 | 2385811475 | 21850 | 21800 | 21850 | 21800 | 141 |
| 487 | 20250414 | 112900 | 2382737625 | 21800 | 21850 | 21850 | 21800 | 362 |
| 488 | 20250414 | 112800 | 2374845675 | 21800 | 21850 | 21850 | 21800 | 82 |
| 489 | 20250414 | 112700 | 2373055775 | 21850 | 21850 | 21850 | 21850 | 7 |
| 490 | 20250414 | 112600 | 2372902825 | 21850 | 21800 | 21850 | 21800 | 72 |
| 491 | 20250414 | 112500 | 2371331325 | 21850 | 21850 | 21850 | 21800 | 41 |
| 492 | 20250414 | 112400 | 2370435525 | 21850 | 21850 | 21850 | 21800 | 82 |
| 493 | 20250414 | 112300 | 2368646125 | 21850 | 21850 | 21850 | 21850 | 32 |
| 494 | 20250414 | 112200 | 2367946925 | 21850 | 21800 | 21850 | 21800 | 100 |
| 495 | 20250414 | 112100 | 2365766025 | 21850 | 21850 | 21850 | 21850 | 67 |
| 496 | 20250414 | 112000 | 2364302075 | 21800 | 21800 | 21800 | 21800 | 490 |
| 497 | 20250414 | 111900 | 2353620075 | 21800 | 21800 | 21800 | 21800 | 311 |
| 498 | 20250414 | 111800 | 2346840275 | 21800 | 21700 | 21800 | 21700 | 783 |
| 499 | 20250414 | 111700 | 2329839025 | 21700 | 21750 | 21750 | 21700 | 874 |
| 500 | 20250414 | 111600 | 2310832025 | 21750 | 21750 | 21750 | 21700 | 164 |
| 501 | 20250414 | 111500 | 2307268325 | 21750 | 21750 | 21750 | 21750 | 5 |
| 502 | 20250414 | 111400 | 2307159575 | 21700 | 21750 | 21750 | 21700 | 73 |
| 503 | 20250414 | 111300 | 2305573425 | 21750 | 21700 | 21750 | 21700 | 369 |
| 504 | 20250414 | 111200 | 2297565575 | 21700 | 21700 | 21700 | 21650 | 1046 |
| 505 | 20250414 | 111100 | 2274869325 | 21700 | 21650 | 21700 | 21600 | 269 |
| 506 | 20250414 | 111000 | 2269046525 | 21700 | 21650 | 21700 | 21650 | 537 |
| 507 | 20250414 | 110900 | 2257419125 | 21650 | 21650 | 21650 | 21600 | 130 |
| 508 | 20250414 | 110800 | 2254609775 | 21600 | 21650 | 21700 | 21600 | 1861 |
| 509 | 20250414 | 110700 | 2214352275 | 21650 | 21650 | 21650 | 21600 | 116 |
| 510 | 20250414 | 110600 | 2211845725 | 21650 | 21650 | 21650 | 21600 | 150 |
| 511 | 20250414 | 110500 | 2208601925 | 21650 | 21700 | 21700 | 21650 | 251 |
| 512 | 20250414 | 110400 | 2203167575 | 21650 | 21650 | 21650 | 21600 | 233 |
| 513 | 20250414 | 110300 | 2198124975 | 21650 | 21650 | 21700 | 21650 | 99 |
| 514 | 20250414 | 110200 | 2195981525 | 21650 | 21650 | 21650 | 21650 | 363 |
| 515 | 20250414 | 110100 | 2188122575 | 21700 | 21650 | 21700 | 21600 | 23 |
| 516 | 20250414 | 110000 | 2187624425 | 21650 | 21650 | 21675 | 21650 | 295 |
| 517 | 20250414 | 105900 | 2181236975 | 21675 | 21700 | 21700 | 21675 | 41 |
| 518 | 20250414 | 105800 | 2180347525 | 21700 | 21700 | 21700 | 21650 | 1011 |
| 519 | 20250414 | 105700 | 2158449775 | 21700 | 21650 | 21700 | 21650 | 129 |
| 520 | 20250414 | 105600 | 2155655425 | 21700 | 21700 | 21700 | 21650 | 556 |
| 521 | 20250414 | 105500 | 2143609225 | 21700 | 21750 | 21750 | 21700 | 1105 |
| 522 | 20250414 | 105400 | 2119629175 | 21750 | 21750 | 21750 | 21700 | 458 |
| 523 | 20250414 | 105300 | 2109670175 | 21750 | 21750 | 21750 | 21750 | 1508 |
| 524 | 20250414 | 105200 | 2076871175 | 21750 | 21750 | 21800 | 21750 | 389 |
| 525 | 20250414 | 105100 | 2068406825 | 21750 | 21800 | 21800 | 21750 | 1582 |
| 526 | 20250414 | 105000 | 2033941975 | 21800 | 21800 | 21850 | 21800 | 192 |
| 527 | 20250414 | 104900 | 2029754425 | 21800 | 21800 | 21850 | 21800 | 356 |
| 528 | 20250414 | 104800 | 2021991675 | 21800 | 21850 | 21850 | 21800 | 704 |
| 529 | 20250414 | 104700 | 2006642175 | 21800 | 21800 | 21850 | 21800 | 178 |
| 530 | 20250414 | 104600 | 2002757825 | 21850 | 21850 | 21850 | 21850 | 7 |
| 531 | 20250414 | 104500 | 2002604875 | 21850 | 21800 | 21850 | 21800 | 236 |
| 532 | 20250414 | 104400 | 1997458575 | 21850 | 21800 | 21850 | 21800 | 138 |
| 533 | 20250414 | 104300 | 1994449975 | 21800 | 21800 | 21850 | 21800 | 2565 |
| 534 | 20250414 | 104200 | 1938531175 | 21850 | 21850 | 21850 | 21850 | 274 |
| 535 | 20250414 | 104100 | 1932544275 | 21850 | 21850 | 21850 | 21800 | 1048 |
| 536 | 20250414 | 104000 | 1909672125 | 21850 | 21850 | 21850 | 21850 | 44 |
| 537 | 20250414 | 103900 | 1908710725 | 21850 | 21850 | 21850 | 21800 | 105 |
| 538 | 20250414 | 103800 | 1906418150 | 21850 | 21825 | 21850 | 21825 | 13 |
| 539 | 20250414 | 103700 | 1906134325 | 21800 | 21850 | 21850 | 21800 | 44 |
| 540 | 20250414 | 103600 | 1905174525 | 21850 | 21850 | 21850 | 21850 | 64 |
| 541 | 20250414 | 103500 | 1903776125 | 21800 | 21850 | 21850 | 21800 | 67 |
| 542 | 20250414 | 103400 | 1902315125 | 21850 | 21800 | 21850 | 21800 | 71 |
| 543 | 20250414 | 103300 | 1900765425 | 21850 | 21900 | 21900 | 21850 | 223 |
| 544 | 20250414 | 103200 | 1895892525 | 21850 | 21850 | 21900 | 21850 | 905 |
| 545 | 20250414 | 103100 | 1876118175 | 21850 | 21850 | 21900 | 21850 | 400 |
| 546 | 20250414 | 103000 | 1867376325 | 21900 | 21900 | 21900 | 21850 | 304 |
| 547 | 20250414 | 102900 | 1860720375 | 21900 | 21900 | 21900 | 21900 | 1 |
| 548 | 20250414 | 102800 | 1860698475 | 21850 | 21900 | 21900 | 21850 | 63 |
| 549 | 20250414 | 102700 | 1859319575 | 21900 | 21850 | 21900 | 21850 | 158 |
| 550 | 20250414 | 102600 | 1855865625 | 21900 | 21900 | 21900 | 21850 | 311 |
| 551 | 20250414 | 102500 | 1849056325 | 21900 | 21900 | 21900 | 21900 | 66 |
| 552 | 20250414 | 102400 | 1847610925 | 21900 | 21850 | 21900 | 21850 | 48 |
| 553 | 20250414 | 102300 | 1846560975 | 21850 | 21900 | 21900 | 21850 | 291 |
| 554 | 20250414 | 102200 | 1840189775 | 21850 | 21850 | 21850 | 21825 | 478 |
| 555 | 20250414 | 102100 | 1829745725 | 21850 | 21850 | 21850 | 21850 | 49 |
| 556 | 20250414 | 102000 | 1828675075 | 21850 | 21850 | 21850 | 21850 | 38 |
| 557 | 20250414 | 101900 | 1827844775 | 21850 | 21850 | 21850 | 21800 | 211 |
| 558 | 20250414 | 101800 | 1823236075 | 21850 | 21900 | 21900 | 21850 | 248 |
| 559 | 20250414 | 101700 | 1817815625 | 21900 | 21900 | 21900 | 21900 | 101 |
| 560 | 20250414 | 101600 | 1815603725 | 21900 | 21850 | 21900 | 21850 | 500 |
| 561 | 20250414 | 101500 | 1804678675 | 21900 | 21900 | 21900 | 21850 | 69 |
| 562 | 20250414 | 101400 | 1803169175 | 21900 | 21900 | 21900 | 21850 | 78 |
| 563 | 20250414 | 101300 | 1801462825 | 21900 | 21900 | 21900 | 21900 | 236 |
| 564 | 20250414 | 101200 | 1796294425 | 21850 | 21850 | 21875 | 21850 | 163 |
| 565 | 20250414 | 101100 | 1792732775 | 21850 | 21850 | 21900 | 21800 | 74 |
| 566 | 20250414 | 101000 | 1791117050 | 21950 | 21900 | 21950 | 21800 | 89 |
| 567 | 20250414 | 100900 | 1789170050 | 21800 | 21800 | 21950 | 21800 | 927 |
| 568 | 20250414 | 100800 | 1768900950 | 21800 | 21900 | 21900 | 21800 | 80 |
| 569 | 20250414 | 100700 | 1767155000 | 21900 | 21875 | 21900 | 21800 | 117 |
| 570 | 20250414 | 100600 | 1764598575 | 21850 | 21850 | 21850 | 21800 | 83 |
| 571 | 20250414 | 100500 | 1762786325 | 21850 | 21800 | 21900 | 21750 | 808 |
| 572 | 20250414 | 100400 | 1745163800 | 21850 | 21850 | 21850 | 21750 | 4872 |
| 573 | 20250414 | 100300 | 1639002750 | 21850 | 21850 | 21900 | 21850 | 80 |
| 574 | 20250414 | 100200 | 1637252950 | 21850 | 21900 | 21950 | 21850 | 1012 |
| 575 | 20250414 | 100100 | 1615094400 | 21900 | 21850 | 21950 | 21850 | 69 |
| 576 | 20250414 | 100000 | 1613583325 | 21950 | 21850 | 21950 | 21850 | 107 |
| 577 | 20250414 | 095900 | 1611241300 | 21850 | 21900 | 21900 | 21850 | 240 |
| 578 | 20250414 | 095800 | 1605986800 | 21900 | 21900 | 21900 | 21850 | 82 |
| 579 | 20250414 | 095700 | 1604193100 | 21950 | 21850 | 21950 | 21850 | 786 |
| 580 | 20250414 | 095600 | 1586987750 | 21850 | 21850 | 21950 | 21850 | 312 |
| 581 | 20250414 | 095500 | 1580152650 | 21850 | 21950 | 21950 | 21850 | 355 |
| 582 | 20250414 | 095400 | 1572394850 | 21900 | 21850 | 21900 | 21800 | 278 |
| 583 | 20250414 | 095300 | 1566313450 | 21800 | 21800 | 21900 | 21800 | 214 |
| 584 | 20250414 | 095200 | 1561634550 | 21850 | 21950 | 21950 | 21850 | 930 |
| 585 | 20250414 | 095100 | 1541292950 | 21900 | 21900 | 21950 | 21900 | 103 |
| 586 | 20250414 | 095000 | 1539034300 | 21900 | 21900 | 21950 | 21900 | 84 |
| 587 | 20250414 | 094900 | 1537193200 | 21950 | 21950 | 21950 | 21900 | 404 |
| 588 | 20250414 | 094800 | 1528330150 | 21950 | 22000 | 22000 | 21950 | 423 |
| 589 | 20250414 | 094700 | 1519042600 | 22000 | 21850 | 22000 | 21850 | 383 |
| 590 | 20250414 | 094600 | 1510638850 | 21850 | 21800 | 21900 | 21800 | 1914 |
| 591 | 20250414 | 094500 | 1468762200 | 21800 | 21850 | 21850 | 21750 | 498 |
| 592 | 20250414 | 094400 | 1457887350 | 21850 | 21800 | 21850 | 21700 | 1548 |
| 593 | 20250414 | 094300 | 1424256100 | 21800 | 21850 | 21850 | 21800 | 836 |
| 594 | 20250414 | 094200 | 1406025150 | 21850 | 21900 | 21900 | 21800 | 1591 |
| 595 | 20250414 | 094100 | 1371246050 | 21900 | 21950 | 21950 | 21900 | 262 |
| 596 | 20250414 | 094000 | 1365497550 | 21950 | 21950 | 21950 | 21900 | 556 |
| 597 | 20250414 | 093900 | 1353319700 | 21950 | 22000 | 22000 | 21950 | 13 |
| 598 | 20250414 | 093800 | 1353033850 | 22000 | 21950 | 22000 | 21900 | 2501 |
| 599 | 20250414 | 093700 | 1298151700 | 21950 | 21950 | 22000 | 21950 | 367 |
| 600 | 20250414 | 093600 | 1290095850 | 22000 | 22050 | 22050 | 22000 | 324 |
| 601 | 20250414 | 093500 | 1282966550 | 22000 | 22000 | 22000 | 22000 | 59 |
| 602 | 20250414 | 093400 | 1281668550 | 22000 | 21950 | 22000 | 21900 | 1095 |
| 603 | 20250414 | 093300 | 1257602000 | 21950 | 21950 | 21950 | 21950 | 402 |
| 604 | 20250414 | 093200 | 1248778100 | 21950 | 21900 | 21950 | 21900 | 300 |
| 605 | 20250414 | 093100 | 1242203950 | 21900 | 21950 | 21950 | 21900 | 44 |
| 606 | 20250414 | 093000 | 1241240050 | 21900 | 21900 | 21950 | 21850 | 1163 |
| 607 | 20250414 | 092900 | 1215775150 | 21900 | 21900 | 21900 | 21850 | 227 |
| 608 | 20250414 | 092800 | 1210806650 | 21900 | 21900 | 21900 | 21850 | 300 |
| 609 | 20250414 | 092700 | 1204237150 | 21850 | 21950 | 21950 | 21850 | 1822 |
| 610 | 20250414 | 092600 | 1164356050 | 21950 | 21950 | 22000 | 21900 | 584 |
| 611 | 20250414 | 092500 | 1151539950 | 22000 | 22000 | 22000 | 21950 | 358 |
| 612 | 20250414 | 092400 | 1143666850 | 22000 | 22000 | 22000 | 21950 | 305 |
| 613 | 20250414 | 092300 | 1136957100 | 22000 | 21950 | 22000 | 21950 | 378 |
| 614 | 20250414 | 092200 | 1128650400 | 21950 | 22050 | 22050 | 21950 | 1194 |
| 615 | 20250414 | 092100 | 1102375150 | 22050 | 22050 | 22050 | 22050 | 414 |
| 616 | 20250414 | 092000 | 1093246450 | 22050 | 22050 | 22100 | 22050 | 1082 |
| 617 | 20250414 | 091900 | 1069339650 | 22050 | 22100 | 22150 | 22000 | 728 |
| 618 | 20250414 | 091800 | 1053269550 | 22000 | 22050 | 22100 | 22000 | 187 |
| 619 | 20250414 | 091700 | 1049146650 | 22100 | 22100 | 22100 | 22000 | 2767 |
| 620 | 20250414 | 091600 | 988201475 | 22050 | 22000 | 22100 | 21950 | 1241 |
| 621 | 20250414 | 091500 | 960858775 | 22000 | 22000 | 22000 | 21950 | 54 |
| 622 | 20250414 | 091400 | 959672425 | 22000 | 22000 | 22050 | 22000 | 171 |
| 623 | 20250414 | 091300 | 955910300 | 22000 | 22100 | 22100 | 21950 | 273 |
| 624 | 20250414 | 091200 | 949899450 | 22000 | 21950 | 22050 | 21900 | 5732 |
| 625 | 20250414 | 091100 | 823823550 | 21900 | 21850 | 21900 | 21850 | 425 |
| 626 | 20250414 | 091000 | 814516550 | 21850 | 21800 | 21850 | 21800 | 1716 |
| 627 | 20250414 | 090900 | 777044150 | 21850 | 21900 | 21900 | 21700 | 1761 |
| 628 | 20250414 | 090800 | 738700125 | 21900 | 21900 | 21950 | 21850 | 1176 |
| 629 | 20250414 | 090700 | 712954275 | 22000 | 22000 | 22000 | 21950 | 2247 |
| 630 | 20250414 | 090600 | 663569625 | 22000 | 22050 | 22050 | 22000 | 368 |
| 631 | 20250414 | 090500 | 655455575 | 22050 | 22025 | 22050 | 22000 | 711 |
| 632 | 20250414 | 090400 | 639783050 | 22050 | 22050 | 22050 | 22000 | 4137 |
| 633 | 20250414 | 090300 | 548697650 | 22050 | 22000 | 22100 | 22000 | 1259 |
| 634 | 20250414 | 090200 | 520902550 | 22050 | 22150 | 22150 | 22000 | 1422 |
| 635 | 20250414 | 090100 | 489510750 | 22150 | 22100 | 22200 | 22000 | 4477 |
| 636 | 20250414 | 090000 | 390670250 | 22250 | 22150 | 22250 | 22050 | 17671 |