29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 181600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 1298 |
| 3 | 20250403 | 181500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20250403 | 181400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20250403 | 181300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20250403 | 181200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20250403 | 181100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20250403 | 181000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20250403 | 180900 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20250403 | 180800 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20250403 | 180700 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20250403 | 180600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20250403 | 180500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20250403 | 180400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20250403 | 180300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20250403 | 180200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20250403 | 180100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20250403 | 180000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20250403 | 175900 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20250403 | 175800 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20250403 | 175700 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20250403 | 175600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20250403 | 175500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20250403 | 175400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20250403 | 175300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20250403 | 175200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20250403 | 175100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20250403 | 175000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20250403 | 174900 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20250403 | 174800 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20250403 | 174700 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20250403 | 174600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 1298 |
| 33 | 20250403 | 174500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20250403 | 174400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20250403 | 174300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20250403 | 174200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20250403 | 174100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20250403 | 174000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20250403 | 173900 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20250403 | 173800 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20250403 | 173700 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20250403 | 173600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20250403 | 173500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20250403 | 173400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20250403 | 173300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20250403 | 173200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20250403 | 173100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20250403 | 173000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20250403 | 172900 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20250403 | 172800 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20250403 | 172700 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20250403 | 172600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20250403 | 172500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20250403 | 172400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20250403 | 172300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20250403 | 172200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20250403 | 172100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20250403 | 172000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20250403 | 171900 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20250403 | 171800 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20250403 | 171700 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20250403 | 171600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 1298 |
| 63 | 20250403 | 171500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20250403 | 171400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20250403 | 171300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20250403 | 171200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20250403 | 171100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20250403 | 171000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20250403 | 170900 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20250403 | 170800 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20250403 | 170700 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20250403 | 170600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20250403 | 170500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20250403 | 170400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20250403 | 170300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20250403 | 170200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20250403 | 170100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20250403 | 170000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20250403 | 165900 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20250403 | 165800 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20250403 | 165700 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20250403 | 165600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20250403 | 165500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20250403 | 165400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20250403 | 165300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20250403 | 165200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20250403 | 165100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20250403 | 165000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20250403 | 164900 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20250403 | 164800 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20250403 | 164700 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20250403 | 164600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 1298 |
| 93 | 20250403 | 164500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20250403 | 164400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20250403 | 164300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20250403 | 164200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20250403 | 164100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20250403 | 164000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20250403 | 163900 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20250403 | 163800 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20250403 | 163700 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20250403 | 163600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20250403 | 163500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20250403 | 163400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20250403 | 163300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20250403 | 163200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20250403 | 163100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20250403 | 163000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20250403 | 162900 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20250403 | 162800 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20250403 | 162700 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20250403 | 162600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20250403 | 162500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20250403 | 162400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20250403 | 162300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20250403 | 162200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20250403 | 162100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20250403 | 162000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20250403 | 161900 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20250403 | 161800 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20250403 | 161700 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20250403 | 161600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 1298 |
| 123 | 20250403 | 161500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20250403 | 161400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20250403 | 161300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20250403 | 161200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20250403 | 161100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20250403 | 161000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20250403 | 160900 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20250403 | 160800 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20250403 | 160700 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20250403 | 160600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20250403 | 160500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20250403 | 160400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20250403 | 160300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20250403 | 160200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20250403 | 160100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20250403 | 160000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20250403 | 155900 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20250403 | 155800 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20250403 | 155700 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20250403 | 155600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20250403 | 155500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20250403 | 155400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20250403 | 155300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20250403 | 155200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20250403 | 155100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20250403 | 155000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20250403 | 154900 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20250403 | 154800 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20250403 | 154700 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20250403 | 154600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 1298 |
| 153 | 20250403 | 154500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20250403 | 154400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20250403 | 154300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20250403 | 154200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20250403 | 154100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20250403 | 154000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20250403 | 153900 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20250403 | 153800 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20250403 | 153700 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20250403 | 153600 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20250403 | 153500 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20250403 | 153400 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20250403 | 153300 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20250403 | 153200 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20250403 | 153100 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20250403 | 153000 | 2592976775 | 39500 | 39500 | 39500 | 39500 | 1298 |
| 169 | 20250403 | 152900 | 2541705775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20250403 | 152800 | 2541705775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20250403 | 152700 | 2541705775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20250403 | 152600 | 2541705775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20250403 | 152500 | 2541705775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20250403 | 152400 | 2541705775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20250403 | 152300 | 2541705775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20250403 | 152200 | 2541705775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20250403 | 152100 | 2541705775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20250403 | 152000 | 2541705775 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20250403 | 151900 | 2541705775 | 39500 | 39450 | 39500 | 39450 | 154 |
| 180 | 20250403 | 151800 | 2535624225 | 39400 | 39400 | 39400 | 39400 | 15 |
| 181 | 20250403 | 151700 | 2535033225 | 39400 | 39450 | 39450 | 39400 | 64 |
| 182 | 20250403 | 151600 | 2532509775 | 39400 | 39400 | 39450 | 39400 | 362 |
| 183 | 20250403 | 151500 | 2518246875 | 39450 | 39400 | 39500 | 39400 | 346 |
| 184 | 20250403 | 151400 | 2504590875 | 39450 | 39450 | 39450 | 39450 | 1 |
| 185 | 20250403 | 151300 | 2504551425 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20250403 | 151200 | 2504551425 | 39450 | 39400 | 39450 | 39400 | 145 |
| 187 | 20250403 | 151100 | 2498832525 | 39450 | 39500 | 39500 | 39450 | 184 |
| 188 | 20250403 | 151000 | 2491567475 | 39500 | 39500 | 39500 | 39500 | 56 |
| 189 | 20250403 | 150900 | 2489355475 | 39600 | 39500 | 39600 | 39500 | 205 |
| 190 | 20250403 | 150800 | 2481244475 | 39500 | 39550 | 39550 | 39500 | 77 |
| 191 | 20250403 | 150700 | 2478201075 | 39550 | 39600 | 39600 | 39550 | 39 |
| 192 | 20250403 | 150600 | 2476657375 | 39600 | 39550 | 39600 | 39550 | 146 |
| 193 | 20250403 | 150500 | 2470881025 | 39550 | 39550 | 39550 | 39550 | 9 |
| 194 | 20250403 | 150400 | 2470525075 | 39550 | 39600 | 39600 | 39550 | 603 |
| 195 | 20250403 | 150300 | 2446653325 | 39600 | 39650 | 39650 | 39600 | 25 |
| 196 | 20250403 | 150200 | 2445662625 | 39650 | 39650 | 39650 | 39650 | 16 |
| 197 | 20250403 | 150100 | 2445028225 | 39650 | 39650 | 39650 | 39650 | 190 |
| 198 | 20250403 | 150000 | 2437494725 | 39700 | 39650 | 39700 | 39650 | 44 |
| 199 | 20250403 | 145900 | 2435748475 | 39700 | 39700 | 39700 | 39700 | 16 |
| 200 | 20250403 | 145800 | 2435113275 | 39700 | 39650 | 39700 | 39650 | 48 |
| 201 | 20250403 | 145700 | 2433208025 | 39700 | 39700 | 39700 | 39650 | 39 |
| 202 | 20250403 | 145600 | 2431660025 | 39700 | 39650 | 39700 | 39650 | 33 |
| 203 | 20250403 | 145500 | 2430350725 | 39700 | 39700 | 39700 | 39650 | 41 |
| 204 | 20250403 | 145400 | 2428723375 | 39700 | 39650 | 39700 | 39650 | 19 |
| 205 | 20250403 | 145300 | 2427969425 | 39700 | 39650 | 39700 | 39650 | 23 |
| 206 | 20250403 | 145200 | 2427056625 | 39700 | 39700 | 39700 | 39650 | 60 |
| 207 | 20250403 | 145100 | 2424675475 | 39700 | 39700 | 39700 | 39650 | 510 |
| 208 | 20250403 | 145000 | 2404448775 | 39650 | 39650 | 39700 | 39650 | 181 |
| 209 | 20250403 | 144900 | 2397263825 | 39700 | 39650 | 39700 | 39650 | 161 |
| 210 | 20250403 | 144800 | 2390879525 | 39700 | 39700 | 39700 | 39650 | 452 |
| 211 | 20250403 | 144700 | 2372937575 | 39750 | 39700 | 39750 | 39700 | 21 |
| 212 | 20250403 | 144600 | 2372103125 | 39750 | 39700 | 39750 | 39700 | 69 |
| 213 | 20250403 | 144500 | 2369362925 | 39750 | 39750 | 39750 | 39700 | 58 |
| 214 | 20250403 | 144400 | 2367057775 | 39700 | 39750 | 39750 | 39700 | 43 |
| 215 | 20250403 | 144300 | 2365349325 | 39700 | 39750 | 39750 | 39700 | 50 |
| 216 | 20250403 | 144200 | 2363362375 | 39750 | 39800 | 39800 | 39750 | 165 |
| 217 | 20250403 | 144100 | 2356802875 | 39800 | 39750 | 39800 | 39750 | 48 |
| 218 | 20250403 | 144000 | 2354892825 | 39800 | 39750 | 39800 | 39750 | 21 |
| 219 | 20250403 | 143900 | 2354057475 | 39800 | 39800 | 39800 | 39800 | 36 |
| 220 | 20250403 | 143800 | 2352624675 | 39800 | 39750 | 39800 | 39750 | 57 |
| 221 | 20250403 | 143700 | 2350357425 | 39750 | 39800 | 39800 | 39750 | 29 |
| 222 | 20250403 | 143600 | 2349204025 | 39750 | 39800 | 39800 | 39750 | 26 |
| 223 | 20250403 | 143500 | 2348169575 | 39750 | 39750 | 39800 | 39750 | 100 |
| 224 | 20250403 | 143400 | 2344193975 | 39800 | 39800 | 39850 | 39750 | 117 |
| 225 | 20250403 | 143300 | 2339537325 | 39800 | 39800 | 39800 | 39750 | 81 |
| 226 | 20250403 | 143200 | 2336316375 | 39800 | 39800 | 39800 | 39750 | 51 |
| 227 | 20250403 | 143100 | 2334286925 | 39750 | 39800 | 39800 | 39750 | 32 |
| 228 | 20250403 | 143000 | 2333014125 | 39750 | 39800 | 39900 | 39700 | 537 |
| 229 | 20250403 | 142900 | 2311655825 | 39800 | 39850 | 39850 | 39800 | 161 |
| 230 | 20250403 | 142800 | 2305246925 | 39850 | 39800 | 39850 | 39800 | 112 |
| 231 | 20250403 | 142700 | 2300784075 | 39850 | 39900 | 39900 | 39850 | 79 |
| 232 | 20250403 | 142600 | 2297635325 | 39850 | 39850 | 39850 | 39850 | 19 |
| 233 | 20250403 | 142500 | 2296878175 | 39850 | 39850 | 39900 | 39850 | 100 |
| 234 | 20250403 | 142400 | 2292892475 | 39850 | 39900 | 39900 | 39850 | 180 |
| 235 | 20250403 | 142300 | 2285719425 | 39850 | 39900 | 39900 | 39850 | 21 |
| 236 | 20250403 | 142200 | 2284881875 | 39900 | 39850 | 39900 | 39850 | 32 |
| 237 | 20250403 | 142100 | 2283605875 | 39900 | 39850 | 39900 | 39850 | 51 |
| 238 | 20250403 | 142000 | 2281571775 | 39900 | 39850 | 39900 | 39850 | 19 |
| 239 | 20250403 | 141900 | 2280814025 | 39900 | 39850 | 39900 | 39800 | 73 |
| 240 | 20250403 | 141800 | 2277904825 | 39850 | 39850 | 39900 | 39850 | 29 |
| 241 | 20250403 | 141700 | 2276748575 | 39900 | 39800 | 39900 | 39800 | 29 |
| 242 | 20250403 | 141600 | 2275592325 | 39800 | 39800 | 39800 | 39750 | 31 |
| 243 | 20250403 | 141500 | 2274358825 | 39800 | 39800 | 39800 | 39750 | 53 |
| 244 | 20250403 | 141400 | 2272249725 | 39750 | 39800 | 39800 | 39750 | 34 |
| 245 | 20250403 | 141300 | 2270897375 | 39750 | 39750 | 39800 | 39750 | 26 |
| 246 | 20250403 | 141200 | 2269863225 | 39800 | 39800 | 39800 | 39750 | 51 |
| 247 | 20250403 | 141100 | 2267833825 | 39750 | 39750 | 39750 | 39700 | 122 |
| 248 | 20250403 | 141000 | 2262985075 | 39750 | 39800 | 39800 | 39750 | 371 |
| 249 | 20250403 | 140900 | 2248223025 | 39850 | 39900 | 39900 | 39850 | 136 |
| 250 | 20250403 | 140800 | 2242802525 | 39900 | 39900 | 39900 | 39900 | 36 |
| 251 | 20250403 | 140700 | 2241366125 | 39900 | 39950 | 39950 | 39900 | 24 |
| 252 | 20250403 | 140600 | 2240407625 | 39900 | 39900 | 39950 | 39900 | 68 |
| 253 | 20250403 | 140500 | 2237692225 | 39950 | 39950 | 39950 | 39900 | 67 |
| 254 | 20250403 | 140400 | 2235015625 | 39950 | 39900 | 39950 | 39900 | 36 |
| 255 | 20250403 | 140300 | 2233577825 | 39950 | 39950 | 39950 | 39900 | 46 |
| 256 | 20250403 | 140200 | 2231740925 | 39900 | 39950 | 39950 | 39900 | 23 |
| 257 | 20250403 | 140100 | 2230822425 | 39950 | 39900 | 40000 | 39900 | 56 |
| 258 | 20250403 | 140000 | 2228586675 | 39900 | 39900 | 39950 | 39900 | 28 |
| 259 | 20250403 | 135900 | 2227468475 | 39900 | 39900 | 39950 | 39900 | 57 |
| 260 | 20250403 | 135800 | 2225193075 | 39900 | 39900 | 39900 | 39900 | 9 |
| 261 | 20250403 | 135700 | 2224833975 | 39900 | 39900 | 39950 | 39900 | 84 |
| 262 | 20250403 | 135600 | 2221480975 | 39950 | 39900 | 39950 | 39900 | 72 |
| 263 | 20250403 | 135500 | 2218606625 | 39900 | 39900 | 39950 | 39900 | 186 |
| 264 | 20250403 | 135400 | 2211181575 | 39950 | 39950 | 39950 | 39900 | 25 |
| 265 | 20250403 | 135300 | 2210183175 | 39900 | 39950 | 39950 | 39900 | 26 |
| 266 | 20250403 | 135200 | 2209144825 | 39900 | 39900 | 39900 | 39900 | 14 |
| 267 | 20250403 | 135100 | 2208586225 | 39900 | 39900 | 39950 | 39900 | 99 |
| 268 | 20250403 | 135000 | 2204635375 | 39900 | 39900 | 39900 | 39850 | 49 |
| 269 | 20250403 | 134900 | 2202680325 | 39950 | 39950 | 39950 | 39950 | 11 |
| 270 | 20250403 | 134800 | 2202240875 | 39900 | 39850 | 39950 | 39850 | 105 |
| 271 | 20250403 | 134700 | 2198050675 | 39850 | 39850 | 39900 | 39850 | 30 |
| 272 | 20250403 | 134600 | 2196854475 | 39900 | 39850 | 39900 | 39850 | 26 |
| 273 | 20250403 | 134500 | 2195817475 | 39900 | 39900 | 39950 | 39850 | 75 |
| 274 | 20250403 | 134400 | 2192825225 | 39850 | 39850 | 39900 | 39850 | 35 |
| 275 | 20250403 | 134300 | 2191429875 | 39900 | 39900 | 39900 | 39850 | 42 |
| 276 | 20250403 | 134200 | 2189754575 | 39900 | 39900 | 39900 | 39900 | 57 |
| 277 | 20250403 | 134100 | 2187480275 | 39950 | 39900 | 39950 | 39850 | 80 |
| 278 | 20250403 | 134000 | 2184288525 | 39900 | 39950 | 39950 | 39900 | 150 |
| 279 | 20250403 | 133900 | 2178301275 | 39950 | 40000 | 40000 | 39900 | 35 |
| 280 | 20250403 | 133800 | 2176902775 | 39950 | 40000 | 40000 | 39950 | 13 |
| 281 | 20250403 | 133700 | 2176383275 | 39950 | 39950 | 40000 | 39950 | 857 |
| 282 | 20250403 | 133600 | 2142104025 | 40000 | 40000 | 40000 | 39950 | 55 |
| 283 | 20250403 | 133500 | 2139905675 | 40000 | 39950 | 40000 | 39950 | 44 |
| 284 | 20250403 | 133400 | 2138146025 | 40000 | 39950 | 40000 | 39950 | 61 |
| 285 | 20250403 | 133300 | 2135708325 | 39950 | 39900 | 39950 | 39900 | 24 |
| 286 | 20250403 | 133200 | 2134750525 | 40000 | 39950 | 40000 | 39950 | 50 |
| 287 | 20250403 | 133100 | 2132751925 | 39900 | 39900 | 39900 | 39900 | 197 |
| 288 | 20250403 | 133000 | 2124891625 | 39900 | 39900 | 39900 | 39900 | 12 |
| 289 | 20250403 | 132900 | 2124412825 | 39950 | 40000 | 40000 | 39950 | 16 |
| 290 | 20250403 | 132800 | 2123773075 | 39950 | 40000 | 40000 | 39950 | 117 |
| 291 | 20250403 | 132700 | 2119093575 | 40050 | 40050 | 40050 | 40050 | 15 |
| 292 | 20250403 | 132600 | 2118492825 | 40050 | 40000 | 40050 | 40000 | 42 |
| 293 | 20250403 | 132500 | 2116810775 | 40050 | 40050 | 40050 | 40050 | 215 |
| 294 | 20250403 | 132400 | 2108200025 | 40100 | 40100 | 40100 | 40100 | 1 |
| 295 | 20250403 | 132300 | 2108159925 | 40100 | 40100 | 40100 | 40100 | 186 |
| 296 | 20250403 | 132200 | 2100701325 | 40100 | 40100 | 40150 | 40100 | 120 |
| 297 | 20250403 | 132100 | 2095888875 | 40000 | 40250 | 40250 | 40000 | 176 |
| 298 | 20250403 | 132000 | 2088830225 | 40250 | 40000 | 40250 | 40000 | 597 |
| 299 | 20250403 | 131900 | 2064857775 | 40050 | 40000 | 40050 | 40000 | 219 |
| 300 | 20250403 | 131800 | 2056097725 | 40000 | 39950 | 40000 | 39950 | 29 |
| 301 | 20250403 | 131700 | 2054938325 | 39950 | 39950 | 39950 | 39950 | 0 |
| 302 | 20250403 | 131600 | 2054938325 | 39950 | 39950 | 39950 | 39950 | 103 |
| 303 | 20250403 | 131500 | 2050823475 | 39950 | 39900 | 39950 | 39800 | 21 |
| 304 | 20250403 | 131400 | 2049984975 | 39900 | 39900 | 39900 | 39850 | 68 |
| 305 | 20250403 | 131300 | 2047274575 | 39950 | 39950 | 39950 | 39950 | 42 |
| 306 | 20250403 | 131200 | 2045596675 | 40000 | 39900 | 40000 | 39900 | 315 |
| 307 | 20250403 | 131100 | 2033020575 | 39900 | 39850 | 39900 | 39850 | 29 |
| 308 | 20250403 | 131000 | 2031863525 | 39850 | 39850 | 39850 | 39850 | 21 |
| 309 | 20250403 | 130900 | 2031026675 | 39850 | 39800 | 39850 | 39800 | 231 |
| 310 | 20250403 | 130800 | 2021827175 | 39800 | 39750 | 39800 | 39750 | 5 |
| 311 | 20250403 | 130700 | 2021628225 | 39750 | 39750 | 39750 | 39750 | 31 |
| 312 | 20250403 | 130600 | 2020395975 | 39750 | 39750 | 39750 | 39700 | 48 |
| 313 | 20250403 | 130500 | 2018489575 | 39750 | 39700 | 39750 | 39700 | 5 |
| 314 | 20250403 | 130400 | 2018290875 | 39700 | 39700 | 39700 | 39700 | 0 |
| 315 | 20250403 | 130300 | 2018290875 | 39700 | 39700 | 39700 | 39650 | 135 |
| 316 | 20250403 | 130200 | 2012931425 | 39700 | 39650 | 39700 | 39650 | 62 |
| 317 | 20250403 | 130100 | 2010472575 | 39650 | 39650 | 39650 | 39650 | 39 |
| 318 | 20250403 | 130000 | 2008926225 | 39600 | 39600 | 39600 | 39600 | 2 |
| 319 | 20250403 | 125900 | 2008847025 | 39650 | 39650 | 39650 | 39650 | 1 |
| 320 | 20250403 | 125800 | 2008807375 | 39650 | 39650 | 39650 | 39650 | 72 |
| 321 | 20250403 | 125700 | 2005952575 | 39650 | 39650 | 39650 | 39650 | 16 |
| 322 | 20250403 | 125600 | 2005318175 | 39650 | 39650 | 39650 | 39650 | 0 |
| 323 | 20250403 | 125500 | 2005318175 | 39650 | 39600 | 39650 | 39600 | 155 |
| 324 | 20250403 | 125400 | 1999177425 | 39600 | 39650 | 39650 | 39600 | 55 |
| 325 | 20250403 | 125300 | 1996997725 | 39650 | 39650 | 39650 | 39650 | 1 |
| 326 | 20250403 | 125200 | 1996958075 | 39700 | 39600 | 39700 | 39550 | 2093 |
| 327 | 20250403 | 125100 | 1914144425 | 39650 | 39750 | 39750 | 39650 | 1261 |
| 328 | 20250403 | 125000 | 1864113225 | 39750 | 39750 | 39750 | 39750 | 45 |
| 329 | 20250403 | 124900 | 1862324475 | 39800 | 39800 | 39800 | 39750 | 109 |
| 330 | 20250403 | 124800 | 1857991275 | 39750 | 39750 | 39750 | 39750 | 6 |
| 331 | 20250403 | 124700 | 1857752775 | 39750 | 39750 | 39750 | 39750 | 13 |
| 332 | 20250403 | 124600 | 1857236025 | 39800 | 39750 | 39800 | 39750 | 50 |
| 333 | 20250403 | 124500 | 1855248475 | 39750 | 39800 | 39800 | 39750 | 6 |
| 334 | 20250403 | 124400 | 1855009875 | 39850 | 39850 | 39850 | 39800 | 190 |
| 335 | 20250403 | 124300 | 1847447475 | 39800 | 39850 | 39850 | 39800 | 14 |
| 336 | 20250403 | 124200 | 1846890175 | 39850 | 39850 | 39850 | 39850 | 41 |
| 337 | 20250403 | 124100 | 1845256325 | 39850 | 39850 | 39850 | 39850 | 10 |
| 338 | 20250403 | 124000 | 1844857825 | 39900 | 39850 | 39900 | 39850 | 125 |
| 339 | 20250403 | 123900 | 1839876375 | 39800 | 39800 | 39800 | 39800 | 10 |
| 340 | 20250403 | 123800 | 1839478375 | 39850 | 39750 | 39850 | 39750 | 67 |
| 341 | 20250403 | 123700 | 1836811625 | 39750 | 39750 | 39750 | 39750 | 97 |
| 342 | 20250403 | 123600 | 1832955875 | 39700 | 39700 | 39700 | 39700 | 50 |
| 343 | 20250403 | 123500 | 1830970875 | 39750 | 39750 | 39800 | 39750 | 453 |
| 344 | 20250403 | 123400 | 1812963775 | 39800 | 39800 | 39800 | 39800 | 1 |
| 345 | 20250403 | 123300 | 1812923975 | 39800 | 39800 | 39850 | 39800 | 31 |
| 346 | 20250403 | 123200 | 1811690125 | 39800 | 39800 | 39800 | 39750 | 121 |
| 347 | 20250403 | 123100 | 1806880225 | 39800 | 39750 | 39800 | 39750 | 80 |
| 348 | 20250403 | 123000 | 1803699375 | 39750 | 39800 | 39850 | 39750 | 149 |
| 349 | 20250403 | 122900 | 1797771625 | 39850 | 39850 | 39850 | 39850 | 0 |
| 350 | 20250403 | 122800 | 1797771625 | 39850 | 39850 | 39850 | 39850 | 2 |
| 351 | 20250403 | 122700 | 1797691925 | 39900 | 39900 | 39900 | 39900 | 0 |
| 352 | 20250403 | 122600 | 1797691925 | 39900 | 39950 | 39950 | 39800 | 355 |
| 353 | 20250403 | 122500 | 1783537825 | 40000 | 39950 | 40000 | 39950 | 8 |
| 354 | 20250403 | 122400 | 1783217875 | 40050 | 40000 | 40050 | 40000 | 41 |
| 355 | 20250403 | 122300 | 1781577775 | 40050 | 40050 | 40050 | 40050 | 1 |
| 356 | 20250403 | 122200 | 1781537725 | 40050 | 40050 | 40050 | 40050 | 0 |
| 357 | 20250403 | 122100 | 1781537725 | 40050 | 39950 | 40050 | 39950 | 93 |
| 358 | 20250403 | 122000 | 1777819075 | 39900 | 39950 | 39950 | 39900 | 50 |
| 359 | 20250403 | 121900 | 1775823675 | 39950 | 39950 | 39950 | 39950 | 0 |
| 360 | 20250403 | 121800 | 1775823675 | 39950 | 39950 | 39950 | 39950 | 43 |
| 361 | 20250403 | 121700 | 1774105825 | 39900 | 39950 | 39950 | 39900 | 221 |
| 362 | 20250403 | 121600 | 1765287875 | 39900 | 40000 | 40000 | 39900 | 5 |
| 363 | 20250403 | 121500 | 1765088025 | 40000 | 39900 | 40000 | 39900 | 24 |
| 364 | 20250403 | 121400 | 1764128525 | 39950 | 39950 | 40000 | 39950 | 30 |
| 365 | 20250403 | 121300 | 1762929775 | 39950 | 40050 | 40050 | 39950 | 400 |
| 366 | 20250403 | 121200 | 1746932175 | 40050 | 40050 | 40050 | 40050 | 3 |
| 367 | 20250403 | 121100 | 1746812025 | 40000 | 40000 | 40000 | 40000 | 54 |
| 368 | 20250403 | 121000 | 1744652025 | 40050 | 40000 | 40050 | 39950 | 145 |
| 369 | 20250403 | 120900 | 1738852025 | 40050 | 40050 | 40050 | 40050 | 7 |
| 370 | 20250403 | 120800 | 1738571675 | 40050 | 40100 | 40100 | 40050 | 86 |
| 371 | 20250403 | 120700 | 1735126025 | 40150 | 40150 | 40150 | 40100 | 23 |
| 372 | 20250403 | 120600 | 1734203625 | 40100 | 40150 | 40150 | 40100 | 5 |
| 373 | 20250403 | 120500 | 1734003025 | 40100 | 40100 | 40100 | 40100 | 12 |
| 374 | 20250403 | 120400 | 1733521825 | 40150 | 40100 | 40150 | 40100 | 138 |
| 375 | 20250403 | 120300 | 1727987275 | 40050 | 40050 | 40050 | 40050 | 2 |
| 376 | 20250403 | 120200 | 1727907175 | 40050 | 40050 | 40050 | 40050 | 42 |
| 377 | 20250403 | 120100 | 1726225075 | 40050 | 40050 | 40050 | 40000 | 21 |
| 378 | 20250403 | 120000 | 1725384525 | 40050 | 40050 | 40050 | 40000 | 10 |
| 379 | 20250403 | 115900 | 1724984175 | 40050 | 40050 | 40050 | 40050 | 73 |
| 380 | 20250403 | 115800 | 1722060525 | 40050 | 40050 | 40050 | 40000 | 18 |
| 381 | 20250403 | 115700 | 1721340175 | 40050 | 40050 | 40100 | 40050 | 155 |
| 382 | 20250403 | 115600 | 1715132075 | 40100 | 40100 | 40100 | 40100 | 18 |
| 383 | 20250403 | 115500 | 1714410275 | 40050 | 40050 | 40050 | 40050 | 2 |
| 384 | 20250403 | 115400 | 1714330175 | 40100 | 40050 | 40100 | 40050 | 11 |
| 385 | 20250403 | 115300 | 1713889575 | 40050 | 40050 | 40050 | 40050 | 8 |
| 386 | 20250403 | 115200 | 1713569175 | 40050 | 40050 | 40100 | 40050 | 32 |
| 387 | 20250403 | 115100 | 1712287475 | 40050 | 40050 | 40050 | 40000 | 28 |
| 388 | 20250403 | 115000 | 1711166325 | 40050 | 40050 | 40050 | 40050 | 34 |
| 389 | 20250403 | 114900 | 1709804625 | 40100 | 40100 | 40100 | 40050 | 13 |
| 390 | 20250403 | 114800 | 1709283375 | 40150 | 40150 | 40150 | 40100 | 65 |
| 391 | 20250403 | 114700 | 1706676425 | 40100 | 40100 | 40100 | 40100 | 21 |
| 392 | 20250403 | 114600 | 1705834325 | 40050 | 40000 | 40050 | 40000 | 117 |
| 393 | 20250403 | 114500 | 1701149175 | 40000 | 39950 | 40000 | 39950 | 166 |
| 394 | 20250403 | 114400 | 1694509275 | 40000 | 39950 | 40000 | 39950 | 13 |
| 395 | 20250403 | 114300 | 1693989375 | 40000 | 40000 | 40000 | 39950 | 19 |
| 396 | 20250403 | 114200 | 1693229425 | 39950 | 40050 | 40050 | 39950 | 342 |
| 397 | 20250403 | 114100 | 1679553475 | 40000 | 40050 | 40050 | 40000 | 20 |
| 398 | 20250403 | 114000 | 1678752625 | 40000 | 40000 | 40000 | 40000 | 2 |
| 399 | 20250403 | 113900 | 1678672625 | 40050 | 40050 | 40050 | 40050 | 46 |
| 400 | 20250403 | 113800 | 1676830325 | 40050 | 40000 | 40100 | 40000 | 252 |
| 401 | 20250403 | 113700 | 1666740075 | 39900 | 40050 | 40050 | 39900 | 68 |
| 402 | 20250403 | 113600 | 1664023675 | 40050 | 40050 | 40050 | 40000 | 290 |
| 403 | 20250403 | 113500 | 1652417975 | 40050 | 40100 | 40100 | 40050 | 23 |
| 404 | 20250403 | 113400 | 1651495775 | 40150 | 40100 | 40150 | 40100 | 47 |
| 405 | 20250403 | 113300 | 1649610825 | 40050 | 40000 | 40050 | 40000 | 5 |
| 406 | 20250403 | 113200 | 1649410625 | 40050 | 40050 | 40050 | 40050 | 89 |
| 407 | 20250403 | 113100 | 1645846175 | 40000 | 40100 | 40100 | 40000 | 72 |
| 408 | 20250403 | 113000 | 1642963225 | 40150 | 40100 | 40150 | 39950 | 463 |
| 409 | 20250403 | 112900 | 1624421125 | 40150 | 40100 | 40150 | 40100 | 136 |
| 410 | 20250403 | 112800 | 1618964525 | 40050 | 40050 | 40050 | 40050 | 48 |
| 411 | 20250403 | 112700 | 1617042125 | 40000 | 40000 | 40000 | 39950 | 198 |
| 412 | 20250403 | 112600 | 1609122625 | 40050 | 39950 | 40050 | 39950 | 496 |
| 413 | 20250403 | 112500 | 1589284375 | 39950 | 39900 | 40000 | 39900 | 692 |
| 414 | 20250403 | 112400 | 1561645925 | 39900 | 39850 | 39900 | 39850 | 21 |
| 415 | 20250403 | 112300 | 1560808225 | 39800 | 39850 | 39850 | 39800 | 275 |
| 416 | 20250403 | 112200 | 1549849975 | 39800 | 39800 | 39800 | 39800 | 22 |
| 417 | 20250403 | 112100 | 1548974375 | 39800 | 39750 | 39800 | 39750 | 131 |
| 418 | 20250403 | 112000 | 1543761675 | 39750 | 39700 | 39750 | 39700 | 5 |
| 419 | 20250403 | 111900 | 1543562975 | 39750 | 39850 | 39850 | 39700 | 195 |
| 420 | 20250403 | 111800 | 1535807675 | 39850 | 39800 | 39850 | 39800 | 122 |
| 421 | 20250403 | 111700 | 1530951225 | 39800 | 39800 | 39800 | 39750 | 30 |
| 422 | 20250403 | 111600 | 1529757325 | 39800 | 39750 | 39800 | 39750 | 142 |
| 423 | 20250403 | 111500 | 1524111250 | 39800 | 39650 | 39800 | 39650 | 335 |
| 424 | 20250403 | 111400 | 1510803250 | 39700 | 39650 | 39700 | 39650 | 571 |
| 425 | 20250403 | 111300 | 1488162650 | 39650 | 39650 | 39650 | 39650 | 54 |
| 426 | 20250403 | 111200 | 1486021550 | 39650 | 39600 | 39650 | 39600 | 20 |
| 427 | 20250403 | 111100 | 1485229100 | 39650 | 39600 | 39650 | 39600 | 19 |
| 428 | 20250403 | 111000 | 1484475800 | 39600 | 39550 | 39600 | 39550 | 53 |
| 429 | 20250403 | 110900 | 1482378400 | 39600 | 39650 | 39650 | 39600 | 418 |
| 430 | 20250403 | 110800 | 1465825100 | 39650 | 39600 | 39650 | 39600 | 29 |
| 431 | 20250403 | 110700 | 1464675800 | 39650 | 39650 | 39650 | 39650 | 40 |
| 432 | 20250403 | 110600 | 1463089800 | 39650 | 39650 | 39650 | 39650 | 19 |
| 433 | 20250403 | 110500 | 1462336450 | 39650 | 39500 | 39650 | 39500 | 214 |
| 434 | 20250403 | 110400 | 1453861200 | 39550 | 39600 | 39600 | 39550 | 255 |
| 435 | 20250403 | 110300 | 1443767200 | 39600 | 39500 | 39600 | 39500 | 1317 |
| 436 | 20250403 | 110200 | 1391689550 | 39500 | 39450 | 39500 | 39450 | 152 |
| 437 | 20250403 | 110100 | 1385692850 | 39450 | 39450 | 39450 | 39450 | 37 |
| 438 | 20250403 | 110000 | 1384233200 | 39450 | 39350 | 39500 | 39350 | 262 |
| 439 | 20250403 | 105900 | 1373902900 | 39400 | 39400 | 39400 | 39350 | 11 |
| 440 | 20250403 | 105800 | 1373469950 | 39350 | 39350 | 39350 | 39350 | 10 |
| 441 | 20250403 | 105700 | 1373076450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 442 | 20250403 | 105600 | 1373076450 | 39400 | 39250 | 39400 | 39250 | 117 |
| 443 | 20250403 | 105500 | 1368478400 | 39250 | 39250 | 39250 | 39250 | 1 |
| 444 | 20250403 | 105400 | 1368439150 | 39200 | 39150 | 39250 | 39100 | 150 |
| 445 | 20250403 | 105300 | 1362557900 | 39100 | 39100 | 39100 | 39100 | 10 |
| 446 | 20250403 | 105200 | 1362166900 | 39100 | 39200 | 39200 | 39100 | 28 |
| 447 | 20250403 | 105100 | 1361070800 | 39200 | 39150 | 39200 | 39150 | 25 |
| 448 | 20250403 | 105000 | 1360090900 | 39150 | 39100 | 39500 | 39100 | 205 |
| 449 | 20250403 | 104900 | 1352049800 | 39100 | 39200 | 39200 | 39100 | 117 |
| 450 | 20250403 | 104800 | 1347473750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 451 | 20250403 | 104700 | 1347473750 | 39050 | 39100 | 39400 | 39050 | 268 |
| 452 | 20250403 | 104600 | 1336990800 | 39100 | 39100 | 39100 | 39050 | 60 |
| 453 | 20250403 | 104500 | 1334644850 | 39050 | 39100 | 39100 | 39050 | 28 |
| 454 | 20250403 | 104400 | 1333551000 | 39050 | 39000 | 39050 | 39000 | 301 |
| 455 | 20250403 | 104300 | 1321800500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 456 | 20250403 | 104200 | 1321800500 | 39050 | 38950 | 39050 | 38950 | 139 |
| 457 | 20250403 | 104100 | 1316379950 | 39000 | 39000 | 39000 | 39000 | 17 |
| 458 | 20250403 | 104000 | 1315716950 | 38950 | 38950 | 38950 | 38950 | 1 |
| 459 | 20250403 | 103900 | 1315678000 | 38950 | 38900 | 38950 | 38900 | 18 |
| 460 | 20250403 | 103800 | 1314976950 | 39000 | 39050 | 39050 | 39000 | 39 |
| 461 | 20250403 | 103700 | 1313454350 | 39000 | 39000 | 39000 | 39000 | 120 |
| 462 | 20250403 | 103600 | 1308774350 | 39000 | 39050 | 39050 | 39000 | 2 |
| 463 | 20250403 | 103500 | 1308696300 | 39050 | 39000 | 39050 | 39000 | 11 |
| 464 | 20250403 | 103400 | 1308267250 | 39050 | 38850 | 39050 | 38850 | 838 |
| 465 | 20250403 | 103300 | 1275667850 | 38900 | 38900 | 38900 | 38900 | 22 |
| 466 | 20250403 | 103200 | 1274812050 | 38900 | 38900 | 38900 | 38900 | 23 |
| 467 | 20250403 | 103100 | 1273917350 | 38900 | 38850 | 38900 | 38850 | 49 |
| 468 | 20250403 | 103000 | 1272011800 | 38850 | 38900 | 38950 | 38850 | 316 |
| 469 | 20250403 | 102900 | 1259726400 | 38950 | 38950 | 38950 | 38950 | 5 |
| 470 | 20250403 | 102800 | 1259531650 | 38950 | 38950 | 38950 | 38950 | 9 |
| 471 | 20250403 | 102700 | 1259181100 | 38950 | 39000 | 39000 | 38950 | 138 |
| 472 | 20250403 | 102600 | 1253804350 | 39050 | 39050 | 39050 | 39050 | 39 |
| 473 | 20250403 | 102500 | 1252281400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 474 | 20250403 | 102400 | 1252281400 | 39050 | 39050 | 39050 | 39050 | 8 |
| 475 | 20250403 | 102300 | 1251969000 | 39050 | 39000 | 39050 | 39000 | 34 |
| 476 | 20250403 | 102200 | 1250642850 | 39000 | 39000 | 39000 | 39000 | 18 |
| 477 | 20250403 | 102100 | 1249940850 | 38950 | 38950 | 38950 | 38950 | 15 |
| 478 | 20250403 | 102000 | 1249356600 | 39000 | 39000 | 39050 | 39000 | 295 |
| 479 | 20250403 | 101900 | 1237850750 | 39050 | 39050 | 39050 | 39050 | 54 |
| 480 | 20250403 | 101800 | 1235742050 | 39050 | 39050 | 39050 | 39050 | 227 |
| 481 | 20250403 | 101700 | 1226877700 | 39050 | 39050 | 39050 | 39050 | 40 |
| 482 | 20250403 | 101600 | 1225315700 | 39050 | 39050 | 39050 | 39050 | 12 |
| 483 | 20250403 | 101500 | 1224847100 | 39050 | 39000 | 39050 | 39000 | 151 |
| 484 | 20250403 | 101400 | 1218950700 | 39050 | 39050 | 39050 | 39050 | 126 |
| 485 | 20250403 | 101300 | 1214030400 | 39000 | 39050 | 39050 | 39000 | 52 |
| 486 | 20250403 | 101200 | 1212001300 | 39000 | 39000 | 39050 | 39000 | 27 |
| 487 | 20250403 | 101100 | 1210948250 | 39000 | 38950 | 39050 | 38950 | 1359 |
| 488 | 20250403 | 101000 | 1157964050 | 38950 | 38950 | 38950 | 38900 | 18 |
| 489 | 20250403 | 100900 | 1157263050 | 38950 | 38900 | 38950 | 38900 | 440 |
| 490 | 20250403 | 100800 | 1140145900 | 38850 | 38900 | 38900 | 38850 | 48 |
| 491 | 20250403 | 100700 | 1138278750 | 38900 | 38750 | 38900 | 38750 | 1117 |
| 492 | 20250403 | 100600 | 1094899850 | 38750 | 38850 | 38850 | 38750 | 791 |
| 493 | 20250403 | 100500 | 1064185950 | 38900 | 38900 | 38900 | 38850 | 126 |
| 494 | 20250403 | 100400 | 1059284600 | 38950 | 38900 | 38950 | 38900 | 80 |
| 495 | 20250403 | 100300 | 1056171100 | 38950 | 38950 | 38950 | 38950 | 6 |
| 496 | 20250403 | 100200 | 1055937400 | 38950 | 39000 | 39000 | 38950 | 56 |
| 497 | 20250403 | 100100 | 1053755200 | 39050 | 39100 | 39100 | 39050 | 54 |
| 498 | 20250403 | 100000 | 1051646000 | 39100 | 38950 | 39100 | 38950 | 17 |
| 499 | 20250403 | 095900 | 1050982050 | 39100 | 39050 | 39100 | 39050 | 155 |
| 500 | 20250403 | 095800 | 1044927950 | 39050 | 39150 | 39150 | 39000 | 646 |
| 501 | 20250403 | 095700 | 1019712200 | 39100 | 39250 | 39250 | 39100 | 531 |
| 502 | 20250403 | 095600 | 998915600 | 39200 | 39200 | 39200 | 39150 | 41 |
| 503 | 20250403 | 095500 | 997308550 | 39250 | 39300 | 39300 | 39250 | 426 |
| 504 | 20250403 | 095400 | 980571350 | 39300 | 39350 | 39350 | 39300 | 38 |
| 505 | 20250403 | 095300 | 979076900 | 39300 | 39300 | 39350 | 39300 | 56 |
| 506 | 20250403 | 095200 | 976874700 | 39350 | 39350 | 39350 | 39350 | 5 |
| 507 | 20250403 | 095100 | 976677950 | 39250 | 39250 | 39350 | 39250 | 123 |
| 508 | 20250403 | 095000 | 971844100 | 39350 | 39350 | 39500 | 39200 | 375 |
| 509 | 20250403 | 094900 | 957103550 | 39350 | 39400 | 39500 | 39350 | 859 |
| 510 | 20250403 | 094800 | 923229200 | 39400 | 39300 | 39400 | 39200 | 49 |
| 511 | 20250403 | 094700 | 921301200 | 39300 | 39500 | 39500 | 39300 | 874 |
| 512 | 20250403 | 094600 | 886854750 | 39550 | 39600 | 39600 | 39500 | 546 |
| 513 | 20250403 | 094500 | 865243350 | 39600 | 39500 | 39600 | 39500 | 108 |
| 514 | 20250403 | 094400 | 860969350 | 39550 | 39400 | 39550 | 39400 | 1500 |
| 515 | 20250403 | 094300 | 801759100 | 39400 | 39450 | 39450 | 39400 | 169 |
| 516 | 20250403 | 094200 | 795094400 | 39450 | 39450 | 39450 | 39400 | 31 |
| 517 | 20250403 | 094100 | 793871550 | 39500 | 39500 | 39500 | 39500 | 14 |
| 518 | 20250403 | 094000 | 793318550 | 39350 | 39350 | 39500 | 39350 | 606 |
| 519 | 20250403 | 093900 | 769437850 | 39400 | 39450 | 39500 | 39400 | 206 |
| 520 | 20250403 | 093800 | 761312050 | 39450 | 39250 | 39450 | 39250 | 1706 |
| 521 | 20250403 | 093700 | 694211450 | 39300 | 39300 | 39300 | 39300 | 34 |
| 522 | 20250403 | 093600 | 692875250 | 39300 | 39300 | 39300 | 39100 | 206 |
| 523 | 20250403 | 093500 | 684801250 | 39300 | 39250 | 39350 | 39200 | 353 |
| 524 | 20250403 | 093400 | 670946350 | 39250 | 39300 | 39350 | 39250 | 987 |
| 525 | 20250403 | 093300 | 632158050 | 39250 | 39300 | 39350 | 39100 | 142 |
| 526 | 20250403 | 093200 | 626585650 | 39150 | 39350 | 39350 | 39150 | 207 |
| 527 | 20250403 | 093100 | 618467800 | 39300 | 39300 | 39300 | 39300 | 87 |
| 528 | 20250403 | 093000 | 615048700 | 39300 | 39300 | 39300 | 39250 | 149 |
| 529 | 20250403 | 092900 | 609194600 | 39250 | 39300 | 39350 | 39250 | 194 |
| 530 | 20250403 | 092800 | 601568450 | 39300 | 39250 | 39300 | 39250 | 49 |
| 531 | 20250403 | 092700 | 599645000 | 39250 | 39150 | 39250 | 39100 | 338 |
| 532 | 20250403 | 092600 | 586409750 | 39250 | 39400 | 39400 | 39200 | 228 |
| 533 | 20250403 | 092500 | 577460200 | 39400 | 39400 | 39500 | 39350 | 540 |
| 534 | 20250403 | 092400 | 556162700 | 39400 | 39300 | 39400 | 39250 | 106 |
| 535 | 20250403 | 092300 | 551994100 | 39250 | 39300 | 39500 | 39250 | 498 |
| 536 | 20250403 | 092200 | 532403150 | 39150 | 39450 | 39600 | 39050 | 960 |
| 537 | 20250403 | 092100 | 494626950 | 39450 | 39000 | 39450 | 38950 | 891 |
| 538 | 20250403 | 092000 | 459674200 | 39000 | 38850 | 39050 | 38850 | 626 |
| 539 | 20250403 | 091900 | 435306600 | 38850 | 38750 | 38850 | 38750 | 179 |
| 540 | 20250403 | 091800 | 428363700 | 38700 | 38700 | 38700 | 38700 | 146 |
| 541 | 20250403 | 091700 | 422713500 | 38700 | 38600 | 38700 | 38400 | 261 |
| 542 | 20250403 | 091600 | 412638300 | 38600 | 38400 | 38600 | 38200 | 353 |
| 543 | 20250403 | 091500 | 399081050 | 38400 | 38450 | 38500 | 38400 | 505 |
| 544 | 20250403 | 091400 | 379660850 | 38450 | 38350 | 38450 | 38350 | 28 |
| 545 | 20250403 | 091300 | 378586000 | 38300 | 38500 | 38600 | 38300 | 228 |
| 546 | 20250403 | 091200 | 369811600 | 38500 | 38300 | 38500 | 38300 | 193 |
| 547 | 20250403 | 091100 | 362395400 | 38150 | 38450 | 38450 | 38150 | 271 |
| 548 | 20250403 | 091000 | 352002850 | 38450 | 38300 | 38450 | 38150 | 137 |
| 549 | 20250403 | 090900 | 346755150 | 38300 | 38150 | 38350 | 38100 | 394 |
| 550 | 20250403 | 090800 | 331704350 | 38150 | 38150 | 38200 | 38000 | 1261 |
| 551 | 20250403 | 090700 | 283655050 | 38100 | 37950 | 38100 | 37800 | 538 |
| 552 | 20250403 | 090600 | 263254150 | 38200 | 38050 | 38450 | 37950 | 455 |
| 553 | 20250403 | 090500 | 245949750 | 38100 | 37950 | 38200 | 37750 | 137 |
| 554 | 20250403 | 090400 | 240749350 | 37950 | 37650 | 37950 | 37650 | 438 |
| 555 | 20250403 | 090300 | 224177250 | 37850 | 37850 | 37850 | 37650 | 496 |
| 556 | 20250403 | 090200 | 205439050 | 37750 | 37400 | 37800 | 37400 | 1182 |
| 557 | 20250403 | 090100 | 160962100 | 37400 | 37300 | 37500 | 37300 | 702 |
| 558 | 20250403 | 090000 | 134764250 | 37500 | 37000 | 37600 | 37000 | 3634 |