30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 182000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 1700 |
| 3 | 20250402 | 181900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20250402 | 181800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20250402 | 181700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20250402 | 181600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20250402 | 181500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20250402 | 181400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20250402 | 181300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20250402 | 181200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20250402 | 181100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20250402 | 181000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20250402 | 180900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20250402 | 180800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20250402 | 180700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20250402 | 180600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20250402 | 180500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20250402 | 180400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20250402 | 180300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20250402 | 180200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20250402 | 180100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20250402 | 180000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20250402 | 175900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20250402 | 175800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20250402 | 175700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20250402 | 175600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20250402 | 175500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20250402 | 175400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20250402 | 175300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20250402 | 175200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20250402 | 175100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20250402 | 175000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 1700 |
| 33 | 20250402 | 174900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20250402 | 174800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20250402 | 174700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20250402 | 174600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20250402 | 174500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20250402 | 174400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20250402 | 174300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20250402 | 174200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20250402 | 174100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20250402 | 174000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20250402 | 173900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20250402 | 173800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20250402 | 173700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20250402 | 173600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20250402 | 173500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20250402 | 173400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20250402 | 173300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20250402 | 173200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20250402 | 173100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20250402 | 173000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20250402 | 172900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20250402 | 172800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20250402 | 172700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20250402 | 172600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20250402 | 172500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20250402 | 172400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20250402 | 172300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20250402 | 172200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20250402 | 172100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20250402 | 172000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 1700 |
| 63 | 20250402 | 171900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20250402 | 171800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20250402 | 171700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20250402 | 171600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20250402 | 171500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20250402 | 171400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20250402 | 171300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20250402 | 171200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20250402 | 171100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20250402 | 171000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20250402 | 170900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20250402 | 170800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20250402 | 170700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20250402 | 170600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20250402 | 170500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20250402 | 170400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20250402 | 170300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20250402 | 170200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20250402 | 170100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20250402 | 170000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20250402 | 165900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20250402 | 165800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20250402 | 165700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20250402 | 165600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20250402 | 165500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20250402 | 165400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20250402 | 165300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20250402 | 165200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20250402 | 165100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20250402 | 165000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 1700 |
| 93 | 20250402 | 164900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20250402 | 164800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20250402 | 164700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20250402 | 164600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20250402 | 164500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20250402 | 164400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20250402 | 164300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20250402 | 164200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20250402 | 164100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20250402 | 164000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20250402 | 163900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20250402 | 163800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20250402 | 163700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20250402 | 163600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20250402 | 163500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20250402 | 163400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20250402 | 163300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20250402 | 163200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20250402 | 163100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20250402 | 163000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20250402 | 162900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20250402 | 162800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20250402 | 162700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20250402 | 162600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20250402 | 162500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20250402 | 162400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20250402 | 162300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20250402 | 162200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20250402 | 162100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20250402 | 162000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 1700 |
| 123 | 20250402 | 161900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20250402 | 161800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20250402 | 161700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20250402 | 161600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20250402 | 161500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20250402 | 161400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20250402 | 161300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20250402 | 161200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20250402 | 161100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20250402 | 161000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20250402 | 160900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20250402 | 160800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20250402 | 160700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20250402 | 160600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20250402 | 160500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20250402 | 160400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20250402 | 160300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20250402 | 160200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20250402 | 160100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20250402 | 160000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20250402 | 155900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20250402 | 155800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20250402 | 155700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20250402 | 155600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20250402 | 155500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20250402 | 155400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20250402 | 155300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20250402 | 155200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20250402 | 155100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20250402 | 155000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 1700 |
| 153 | 20250402 | 154900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20250402 | 154800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20250402 | 154700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20250402 | 154600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20250402 | 154500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20250402 | 154400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20250402 | 154300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20250402 | 154200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20250402 | 154100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20250402 | 154000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20250402 | 153900 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20250402 | 153800 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20250402 | 153700 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20250402 | 153600 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20250402 | 153500 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20250402 | 153400 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20250402 | 153300 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20250402 | 153200 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20250402 | 153100 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20250402 | 153000 | 2274920975 | 20750 | 20750 | 20750 | 20750 | 1700 |
| 173 | 20250402 | 152900 | 2239645975 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20250402 | 152800 | 2239645975 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20250402 | 152700 | 2239645975 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20250402 | 152600 | 2239645975 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20250402 | 152500 | 2239645975 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20250402 | 152400 | 2239645975 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20250402 | 152300 | 2239645975 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20250402 | 152200 | 2239645975 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20250402 | 152100 | 2239645975 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20250402 | 152000 | 2239645975 | 20650 | 20650 | 20650 | 20650 | 0 |
| 183 | 20250402 | 151900 | 2239645975 | 20650 | 20700 | 20700 | 20650 | 159 |
| 184 | 20250402 | 151800 | 2236361875 | 20700 | 20700 | 20700 | 20700 | 2 |
| 185 | 20250402 | 151700 | 2236320475 | 20700 | 20700 | 20700 | 20700 | 26 |
| 186 | 20250402 | 151600 | 2235782275 | 20650 | 20650 | 20650 | 20650 | 30 |
| 187 | 20250402 | 151500 | 2235162775 | 20650 | 20700 | 20700 | 20650 | 111 |
| 188 | 20250402 | 151400 | 2232869425 | 20650 | 20650 | 20650 | 20650 | 72 |
| 189 | 20250402 | 151300 | 2231382625 | 20650 | 20650 | 20650 | 20650 | 16 |
| 190 | 20250402 | 151200 | 2231052225 | 20650 | 20700 | 20700 | 20650 | 54 |
| 191 | 20250402 | 151100 | 2229935975 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20250402 | 151000 | 2229935975 | 20650 | 20700 | 20700 | 20650 | 359 |
| 193 | 20250402 | 150900 | 2222514625 | 20700 | 20750 | 20750 | 20700 | 48 |
| 194 | 20250402 | 150800 | 2221519075 | 20750 | 20750 | 20750 | 20750 | 94 |
| 195 | 20250402 | 150700 | 2219568575 | 20700 | 20700 | 20700 | 20700 | 67 |
| 196 | 20250402 | 150600 | 2218181675 | 20700 | 20650 | 20700 | 20650 | 70 |
| 197 | 20250402 | 150500 | 2216734925 | 20650 | 20600 | 20650 | 20600 | 93 |
| 198 | 20250402 | 150400 | 2214815475 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20250402 | 150300 | 2214815475 | 20700 | 20700 | 20700 | 20700 | 25 |
| 200 | 20250402 | 150200 | 2214297975 | 20650 | 20650 | 20650 | 20650 | 44 |
| 201 | 20250402 | 150100 | 2213389375 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20250402 | 150000 | 2213389375 | 20600 | 20550 | 20600 | 20550 | 270 |
| 203 | 20250402 | 145900 | 2207830375 | 20550 | 20600 | 20600 | 20550 | 277 |
| 204 | 20250402 | 145800 | 2202124975 | 20650 | 20650 | 20650 | 20650 | 163 |
| 205 | 20250402 | 145700 | 2198759025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20250402 | 145600 | 2198759025 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20250402 | 145500 | 2198759025 | 20700 | 20650 | 20700 | 20650 | 201 |
| 208 | 20250402 | 145400 | 2194608325 | 20650 | 20650 | 20650 | 20650 | 0 |
| 209 | 20250402 | 145300 | 2194608325 | 20650 | 20650 | 20650 | 20650 | 0 |
| 210 | 20250402 | 145200 | 2194608325 | 20650 | 20600 | 20650 | 20600 | 60 |
| 211 | 20250402 | 145100 | 2193370575 | 20600 | 20650 | 20650 | 20600 | 106 |
| 212 | 20250402 | 145000 | 2191184175 | 20600 | 20550 | 20600 | 20550 | 467 |
| 213 | 20250402 | 144900 | 2181578675 | 20550 | 20650 | 20650 | 20550 | 308 |
| 214 | 20250402 | 144800 | 2175239325 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20250402 | 144700 | 2175239325 | 20600 | 20600 | 20600 | 20600 | 36 |
| 216 | 20250402 | 144600 | 2174497725 | 20600 | 20650 | 20650 | 20600 | 11 |
| 217 | 20250402 | 144500 | 2174271075 | 20600 | 20650 | 20650 | 20600 | 20 |
| 218 | 20250402 | 144400 | 2173858825 | 20650 | 20650 | 20650 | 20650 | 0 |
| 219 | 20250402 | 144300 | 2173858825 | 20650 | 20650 | 20650 | 20650 | 2 |
| 220 | 20250402 | 144200 | 2173817525 | 20550 | 20600 | 20600 | 20550 | 307 |
| 221 | 20250402 | 144100 | 2167501225 | 20650 | 20650 | 20650 | 20650 | 6 |
| 222 | 20250402 | 144000 | 2167377325 | 20650 | 20650 | 20650 | 20650 | 128 |
| 223 | 20250402 | 143900 | 2164734125 | 20650 | 20600 | 20650 | 20600 | 468 |
| 224 | 20250402 | 143800 | 2155078525 | 20550 | 20550 | 20550 | 20550 | 0 |
| 225 | 20250402 | 143700 | 2155078525 | 20550 | 20550 | 20550 | 20550 | 55 |
| 226 | 20250402 | 143600 | 2153948275 | 20650 | 20650 | 20650 | 20650 | 34 |
| 227 | 20250402 | 143500 | 2153246175 | 20650 | 20600 | 20650 | 20500 | 314 |
| 228 | 20250402 | 143400 | 2146790625 | 20600 | 20650 | 20650 | 20600 | 27 |
| 229 | 20250402 | 143300 | 2146234375 | 20600 | 20550 | 20600 | 20550 | 117 |
| 230 | 20250402 | 143200 | 2143824225 | 20650 | 20650 | 20650 | 20650 | 6 |
| 231 | 20250402 | 143100 | 2143700325 | 20600 | 20600 | 20600 | 20600 | 0 |
| 232 | 20250402 | 143000 | 2143700325 | 20600 | 20600 | 20600 | 20600 | 234 |
| 233 | 20250402 | 142900 | 2138879925 | 20550 | 20500 | 20550 | 20500 | 341 |
| 234 | 20250402 | 142800 | 2131875325 | 20550 | 20550 | 20550 | 20500 | 662 |
| 235 | 20250402 | 142700 | 2118277925 | 20600 | 20600 | 20600 | 20600 | 0 |
| 236 | 20250402 | 142600 | 2118277925 | 20600 | 20600 | 20600 | 20600 | 2 |
| 237 | 20250402 | 142500 | 2118236725 | 20550 | 20550 | 20550 | 20550 | 49 |
| 238 | 20250402 | 142400 | 2117229775 | 20650 | 20550 | 20650 | 20550 | 392 |
| 239 | 20250402 | 142300 | 2109173425 | 20550 | 20550 | 20550 | 20550 | 113 |
| 240 | 20250402 | 142200 | 2106851275 | 20550 | 20550 | 20550 | 20550 | 0 |
| 241 | 20250402 | 142100 | 2106851275 | 20550 | 20550 | 20550 | 20400 | 601 |
| 242 | 20250402 | 142000 | 2094542175 | 20550 | 20550 | 20550 | 20550 | 287 |
| 243 | 20250402 | 141900 | 2088644325 | 20600 | 20600 | 20600 | 20600 | 0 |
| 244 | 20250402 | 141800 | 2088644325 | 20600 | 20600 | 20600 | 20600 | 10 |
| 245 | 20250402 | 141700 | 2088438325 | 20600 | 20600 | 20600 | 20600 | 24 |
| 246 | 20250402 | 141600 | 2087943925 | 20600 | 20550 | 20600 | 20550 | 271 |
| 247 | 20250402 | 141500 | 2082374125 | 20450 | 20450 | 20450 | 20450 | 142 |
| 248 | 20250402 | 141400 | 2079470225 | 20550 | 20550 | 20600 | 20450 | 1041 |
| 249 | 20250402 | 141300 | 2058099875 | 20550 | 20550 | 20550 | 20550 | 2 |
| 250 | 20250402 | 141200 | 2058058775 | 20550 | 20550 | 20550 | 20550 | 0 |
| 251 | 20250402 | 141100 | 2058058775 | 20550 | 20550 | 20550 | 20550 | 311 |
| 252 | 20250402 | 141000 | 2051667725 | 20500 | 20500 | 20500 | 20500 | 20 |
| 253 | 20250402 | 140900 | 2051257725 | 20550 | 20550 | 20550 | 20550 | 0 |
| 254 | 20250402 | 140800 | 2051257725 | 20550 | 20550 | 20550 | 20550 | 5 |
| 255 | 20250402 | 140700 | 2051154975 | 20600 | 20550 | 20600 | 20450 | 808 |
| 256 | 20250402 | 140600 | 2034569575 | 20650 | 20650 | 20650 | 20650 | 5 |
| 257 | 20250402 | 140500 | 2034466325 | 20600 | 20600 | 20600 | 20600 | 264 |
| 258 | 20250402 | 140400 | 2029027925 | 20600 | 20550 | 20600 | 20550 | 188 |
| 259 | 20250402 | 140300 | 2025164125 | 20550 | 20550 | 20550 | 20550 | 110 |
| 260 | 20250402 | 140200 | 2022903625 | 20550 | 20550 | 20600 | 20500 | 94 |
| 261 | 20250402 | 140100 | 2020972325 | 20500 | 20600 | 20600 | 20500 | 1001 |
| 262 | 20250402 | 140000 | 2000451725 | 20600 | 20550 | 20600 | 20450 | 469 |
| 263 | 20250402 | 135900 | 1990826625 | 20600 | 20550 | 20600 | 20550 | 12 |
| 264 | 20250402 | 135800 | 1990579925 | 20600 | 20550 | 20600 | 20550 | 160 |
| 265 | 20250402 | 135700 | 1987291825 | 20550 | 20550 | 20550 | 20550 | 417 |
| 266 | 20250402 | 135600 | 1978722475 | 20600 | 20550 | 20600 | 20550 | 202 |
| 267 | 20250402 | 135500 | 1974571275 | 20600 | 20600 | 20600 | 20600 | 36 |
| 268 | 20250402 | 135400 | 1973829675 | 20550 | 20550 | 20600 | 20500 | 1486 |
| 269 | 20250402 | 135300 | 1943320675 | 20600 | 20550 | 20600 | 20500 | 464 |
| 270 | 20250402 | 135200 | 1933787425 | 20600 | 20650 | 20650 | 20600 | 122 |
| 271 | 20250402 | 135100 | 1931269225 | 20650 | 20650 | 20650 | 20650 | 0 |
| 272 | 20250402 | 135000 | 1931269225 | 20650 | 20650 | 20650 | 20650 | 0 |
| 273 | 20250402 | 134900 | 1931269225 | 20650 | 20550 | 20650 | 20550 | 129 |
| 274 | 20250402 | 134800 | 1928618075 | 20550 | 20600 | 20600 | 20550 | 605 |
| 275 | 20250402 | 134700 | 1916179775 | 20600 | 20600 | 20700 | 20600 | 911 |
| 276 | 20250402 | 134600 | 1897382925 | 20600 | 20700 | 20700 | 20600 | 3132 |
| 277 | 20250402 | 134500 | 1832760175 | 20750 | 20750 | 20750 | 20750 | 1 |
| 278 | 20250402 | 134400 | 1832739425 | 20800 | 20800 | 20800 | 20800 | 0 |
| 279 | 20250402 | 134300 | 1832739425 | 20800 | 20800 | 20800 | 20800 | 0 |
| 280 | 20250402 | 134200 | 1832739425 | 20800 | 20750 | 20800 | 20750 | 262 |
| 281 | 20250402 | 134100 | 1827302875 | 20750 | 20750 | 20750 | 20750 | 3 |
| 282 | 20250402 | 134000 | 1827240625 | 20750 | 20750 | 20750 | 20750 | 7 |
| 283 | 20250402 | 133900 | 1827095375 | 20750 | 20800 | 20800 | 20700 | 462 |
| 284 | 20250402 | 133800 | 1817508475 | 20800 | 20800 | 20800 | 20800 | 0 |
| 285 | 20250402 | 133700 | 1817508475 | 20800 | 20800 | 20800 | 20800 | 0 |
| 286 | 20250402 | 133600 | 1817508475 | 20800 | 20800 | 20800 | 20800 | 0 |
| 287 | 20250402 | 133500 | 1817508475 | 20800 | 20750 | 20800 | 20750 | 106 |
| 288 | 20250402 | 133400 | 1815306625 | 20750 | 20750 | 20750 | 20750 | 76 |
| 289 | 20250402 | 133300 | 1813729625 | 20700 | 20700 | 20700 | 20700 | 4 |
| 290 | 20250402 | 133200 | 1813646825 | 20850 | 20800 | 20850 | 20700 | 543 |
| 291 | 20250402 | 133100 | 1802381225 | 20850 | 20850 | 20850 | 20850 | 0 |
| 292 | 20250402 | 133000 | 1802381225 | 20850 | 20850 | 20850 | 20850 | 85 |
| 293 | 20250402 | 132900 | 1800608975 | 20850 | 20800 | 20850 | 20800 | 106 |
| 294 | 20250402 | 132800 | 1798402375 | 20850 | 20850 | 20850 | 20850 | 0 |
| 295 | 20250402 | 132700 | 1798402375 | 20850 | 20850 | 20850 | 20850 | 0 |
| 296 | 20250402 | 132600 | 1798402375 | 20850 | 20850 | 20850 | 20850 | 6 |
| 297 | 20250402 | 132500 | 1798277275 | 20800 | 20850 | 20850 | 20700 | 899 |
| 298 | 20250402 | 132400 | 1779564925 | 20950 | 20950 | 20950 | 20950 | 0 |
| 299 | 20250402 | 132300 | 1779564925 | 20950 | 20950 | 20950 | 20950 | 0 |
| 300 | 20250402 | 132200 | 1779564925 | 20950 | 20950 | 20950 | 20950 | 0 |
| 301 | 20250402 | 132100 | 1779564925 | 20950 | 20950 | 20950 | 20950 | 0 |
| 302 | 20250402 | 132000 | 1779564925 | 20950 | 20950 | 20950 | 20950 | 2 |
| 303 | 20250402 | 131900 | 1779523025 | 20950 | 20950 | 20950 | 20950 | 3 |
| 304 | 20250402 | 131800 | 1779460175 | 20900 | 20900 | 20900 | 20800 | 376 |
| 305 | 20250402 | 131700 | 1771615775 | 20900 | 20900 | 20900 | 20900 | 1048 |
| 306 | 20250402 | 131600 | 1749712575 | 20950 | 20950 | 20950 | 20950 | 0 |
| 307 | 20250402 | 131500 | 1749712575 | 20950 | 20950 | 20950 | 20950 | 19 |
| 308 | 20250402 | 131400 | 1749314525 | 20950 | 20950 | 20950 | 20950 | 0 |
| 309 | 20250402 | 131300 | 1749314525 | 20950 | 20950 | 20950 | 20950 | 0 |
| 310 | 20250402 | 131200 | 1749314525 | 20950 | 20950 | 20950 | 20950 | 20 |
| 311 | 20250402 | 131100 | 1748895525 | 20900 | 20950 | 20950 | 20850 | 995 |
| 312 | 20250402 | 131000 | 1728091275 | 21000 | 21000 | 21000 | 21000 | 10 |
| 313 | 20250402 | 130900 | 1727881275 | 20950 | 20950 | 20950 | 20950 | 149 |
| 314 | 20250402 | 130800 | 1724759725 | 21000 | 21000 | 21000 | 21000 | 0 |
| 315 | 20250402 | 130700 | 1724759725 | 21000 | 21000 | 21000 | 21000 | 0 |
| 316 | 20250402 | 130600 | 1724759725 | 21000 | 21000 | 21000 | 21000 | 0 |
| 317 | 20250402 | 130500 | 1724759725 | 21000 | 21000 | 21000 | 21000 | 0 |
| 318 | 20250402 | 130400 | 1724759725 | 21000 | 20950 | 21000 | 20850 | 526 |
| 319 | 20250402 | 130300 | 1713749525 | 21000 | 21000 | 21000 | 21000 | 0 |
| 320 | 20250402 | 130200 | 1713749525 | 21000 | 21000 | 21000 | 21000 | 62 |
| 321 | 20250402 | 130100 | 1712447525 | 21050 | 21000 | 21050 | 21000 | 326 |
| 322 | 20250402 | 130000 | 1705593225 | 21000 | 21000 | 21000 | 21000 | 0 |
| 323 | 20250402 | 125900 | 1705593225 | 21000 | 21050 | 21050 | 21000 | 87 |
| 324 | 20250402 | 125800 | 1703766175 | 21050 | 20900 | 21100 | 20900 | 964 |
| 325 | 20250402 | 125700 | 1683477725 | 20900 | 21000 | 21000 | 20800 | 632 |
| 326 | 20250402 | 125600 | 1670259025 | 20950 | 20950 | 20950 | 20900 | 1289 |
| 327 | 20250402 | 125500 | 1643302075 | 20950 | 20950 | 20950 | 20950 | 125 |
| 328 | 20250402 | 125400 | 1640683325 | 20950 | 20950 | 20950 | 20950 | 367 |
| 329 | 20250402 | 125300 | 1632994675 | 20950 | 20950 | 20950 | 20950 | 0 |
| 330 | 20250402 | 125200 | 1632994675 | 20950 | 20950 | 20950 | 20950 | 1 |
| 331 | 20250402 | 125100 | 1632973725 | 20950 | 20950 | 20950 | 20950 | 29 |
| 332 | 20250402 | 125000 | 1632366175 | 20850 | 20950 | 20950 | 20800 | 508 |
| 333 | 20250402 | 124900 | 1621750375 | 21000 | 20900 | 21000 | 20900 | 216 |
| 334 | 20250402 | 124800 | 1617223025 | 20850 | 20850 | 20900 | 20850 | 183 |
| 335 | 20250402 | 124700 | 1613407275 | 20750 | 20750 | 20750 | 20750 | 3 |
| 336 | 20250402 | 124600 | 1613345025 | 20750 | 20750 | 20750 | 20750 | 0 |
| 337 | 20250402 | 124500 | 1613345025 | 20750 | 20800 | 20800 | 20750 | 200 |
| 338 | 20250402 | 124400 | 1609187225 | 20900 | 20750 | 20900 | 20750 | 60 |
| 339 | 20250402 | 124300 | 1607937625 | 20600 | 20750 | 20750 | 20600 | 348 |
| 340 | 20250402 | 124200 | 1600733225 | 20800 | 20800 | 20800 | 20800 | 0 |
| 341 | 20250402 | 124100 | 1600733225 | 20800 | 20800 | 20800 | 20800 | 115 |
| 342 | 20250402 | 124000 | 1598341225 | 20800 | 20800 | 20800 | 20800 | 197 |
| 343 | 20250402 | 123900 | 1594243625 | 20850 | 20850 | 20850 | 20850 | 3 |
| 344 | 20250402 | 123800 | 1594181075 | 20850 | 20850 | 20850 | 20850 | 23 |
| 345 | 20250402 | 123700 | 1593701525 | 20800 | 20800 | 20800 | 20800 | 0 |
| 346 | 20250402 | 123600 | 1593701525 | 20800 | 20900 | 20900 | 20800 | 396 |
| 347 | 20250402 | 123500 | 1585460025 | 20850 | 20850 | 20850 | 20850 | 73 |
| 348 | 20250402 | 123400 | 1583937975 | 20850 | 20850 | 20850 | 20850 | 0 |
| 349 | 20250402 | 123300 | 1583937975 | 20850 | 20850 | 20850 | 20850 | 1 |
| 350 | 20250402 | 123200 | 1583917125 | 20850 | 20850 | 20850 | 20850 | 0 |
| 351 | 20250402 | 123100 | 1583917125 | 20850 | 20850 | 20850 | 20850 | 0 |
| 352 | 20250402 | 123000 | 1583917125 | 20850 | 20850 | 20850 | 20850 | 94 |
| 353 | 20250402 | 122900 | 1581957225 | 20850 | 20850 | 20850 | 20800 | 448 |
| 354 | 20250402 | 122800 | 1572633075 | 20850 | 20850 | 20850 | 20850 | 100 |
| 355 | 20250402 | 122700 | 1570548075 | 20850 | 20850 | 20850 | 20850 | 34 |
| 356 | 20250402 | 122600 | 1569839175 | 20800 | 20800 | 20800 | 20800 | 0 |
| 357 | 20250402 | 122500 | 1569839175 | 20800 | 20800 | 20800 | 20800 | 0 |
| 358 | 20250402 | 122400 | 1569839175 | 20800 | 20800 | 20800 | 20800 | 0 |
| 359 | 20250402 | 122300 | 1569839175 | 20800 | 20800 | 20800 | 20800 | 0 |
| 360 | 20250402 | 122200 | 1569839175 | 20800 | 20850 | 20850 | 20800 | 349 |
| 361 | 20250402 | 122100 | 1562577075 | 20900 | 20850 | 20900 | 20850 | 68 |
| 362 | 20250402 | 122000 | 1561158525 | 20850 | 20850 | 20850 | 20850 | 20 |
| 363 | 20250402 | 121900 | 1560741525 | 20850 | 20850 | 20850 | 20850 | 0 |
| 364 | 20250402 | 121800 | 1560741525 | 20850 | 20850 | 20850 | 20850 | 53 |
| 365 | 20250402 | 121700 | 1559636475 | 20850 | 20850 | 20850 | 20850 | 51 |
| 366 | 20250402 | 121600 | 1558573125 | 20800 | 20800 | 20800 | 20800 | 0 |
| 367 | 20250402 | 121500 | 1558573125 | 20800 | 20850 | 20900 | 20800 | 491 |
| 368 | 20250402 | 121400 | 1548351925 | 20850 | 20850 | 20850 | 20850 | 1 |
| 369 | 20250402 | 121300 | 1548331075 | 20850 | 20850 | 20850 | 20800 | 106 |
| 370 | 20250402 | 121200 | 1546122975 | 20850 | 20850 | 20850 | 20850 | 1 |
| 371 | 20250402 | 121100 | 1546102125 | 20900 | 20900 | 20900 | 20900 | 9 |
| 372 | 20250402 | 121000 | 1545914025 | 20900 | 20900 | 20900 | 20900 | 0 |
| 373 | 20250402 | 120900 | 1545914025 | 20900 | 20900 | 20900 | 20900 | 2 |
| 374 | 20250402 | 120800 | 1545872225 | 20800 | 20800 | 20850 | 20800 | 450 |
| 375 | 20250402 | 120700 | 1536507325 | 20850 | 20850 | 20850 | 20850 | 0 |
| 376 | 20250402 | 120600 | 1536507325 | 20850 | 20850 | 20850 | 20850 | 137 |
| 377 | 20250402 | 120500 | 1533650875 | 20850 | 20850 | 20850 | 20850 | 0 |
| 378 | 20250402 | 120400 | 1533650875 | 20850 | 20850 | 20850 | 20850 | 1 |
| 379 | 20250402 | 120300 | 1533630025 | 20900 | 20900 | 20900 | 20900 | 6 |
| 380 | 20250402 | 120200 | 1533504625 | 20850 | 20850 | 20850 | 20850 | 0 |
| 381 | 20250402 | 120100 | 1533504625 | 20850 | 20900 | 20900 | 20800 | 411 |
| 382 | 20250402 | 120000 | 1524938875 | 20950 | 20950 | 20950 | 20950 | 0 |
| 383 | 20250402 | 115900 | 1524938875 | 20950 | 20950 | 20950 | 20950 | 0 |
| 384 | 20250402 | 115800 | 1524938875 | 20950 | 20850 | 20950 | 20850 | 66 |
| 385 | 20250402 | 115700 | 1523556275 | 20900 | 20900 | 20900 | 20900 | 87 |
| 386 | 20250402 | 115600 | 1521737975 | 20850 | 20850 | 20850 | 20850 | 0 |
| 387 | 20250402 | 115500 | 1521737975 | 20850 | 20850 | 20850 | 20850 | 1 |
| 388 | 20250402 | 115400 | 1521717125 | 20950 | 20850 | 20950 | 20800 | 602 |
| 389 | 20250402 | 115300 | 1509163675 | 20900 | 20900 | 20900 | 20900 | 0 |
| 390 | 20250402 | 115200 | 1509163675 | 20900 | 20900 | 20900 | 20900 | 32 |
| 391 | 20250402 | 115100 | 1508494875 | 20850 | 20850 | 20850 | 20850 | 0 |
| 392 | 20250402 | 115000 | 1508494875 | 20850 | 20850 | 20850 | 20850 | 0 |
| 393 | 20250402 | 114900 | 1508494875 | 20850 | 20850 | 20850 | 20850 | 0 |
| 394 | 20250402 | 114800 | 1508494875 | 20850 | 20850 | 20850 | 20850 | 56 |
| 395 | 20250402 | 114700 | 1507327275 | 20850 | 20850 | 20850 | 20850 | 375 |
| 396 | 20250402 | 114600 | 1499508525 | 20900 | 20900 | 20900 | 20900 | 0 |
| 397 | 20250402 | 114500 | 1499508525 | 20900 | 20900 | 20900 | 20900 | 0 |
| 398 | 20250402 | 114400 | 1499508525 | 20900 | 20900 | 20900 | 20900 | 209 |
| 399 | 20250402 | 114300 | 1495140425 | 20950 | 20950 | 20950 | 20950 | 0 |
| 400 | 20250402 | 114200 | 1495140425 | 20950 | 20950 | 20950 | 20950 | 0 |
| 401 | 20250402 | 114100 | 1495140425 | 20950 | 20950 | 20950 | 20850 | 423 |
| 402 | 20250402 | 114000 | 1486298625 | 20900 | 20950 | 20950 | 20900 | 371 |
| 403 | 20250402 | 113900 | 1478538075 | 21000 | 21000 | 21000 | 21000 | 0 |
| 404 | 20250402 | 113800 | 1478538075 | 21000 | 21000 | 21000 | 21000 | 0 |
| 405 | 20250402 | 113700 | 1478538075 | 21000 | 21000 | 21000 | 21000 | 418 |
| 406 | 20250402 | 113600 | 1469760075 | 21000 | 21000 | 21000 | 21000 | 0 |
| 407 | 20250402 | 113500 | 1469760075 | 21000 | 21000 | 21000 | 21000 | 0 |
| 408 | 20250402 | 113400 | 1469760075 | 21000 | 21000 | 21000 | 21000 | 120 |
| 409 | 20250402 | 113300 | 1467240075 | 21000 | 21050 | 21050 | 21000 | 446 |
| 410 | 20250402 | 113200 | 1457870725 | 21000 | 21000 | 21000 | 21000 | 20 |
| 411 | 20250402 | 113100 | 1457450725 | 21000 | 21000 | 21000 | 21000 | 405 |
| 412 | 20250402 | 113000 | 1448945725 | 21050 | 21050 | 21050 | 21050 | 20 |
| 413 | 20250402 | 112900 | 1448524725 | 21050 | 21050 | 21050 | 21050 | 6 |
| 414 | 20250402 | 112800 | 1448398425 | 21050 | 21050 | 21050 | 21050 | 125 |
| 415 | 20250402 | 112700 | 1445767175 | 20950 | 20950 | 20950 | 20950 | 0 |
| 416 | 20250402 | 112600 | 1445767175 | 20950 | 20950 | 20950 | 20900 | 369 |
| 417 | 20250402 | 112500 | 1438043475 | 21050 | 21000 | 21050 | 20900 | 941 |
| 418 | 20250402 | 112400 | 1418324925 | 21050 | 21050 | 21050 | 21050 | 103 |
| 419 | 20250402 | 112300 | 1416156775 | 21100 | 21100 | 21100 | 21100 | 0 |
| 420 | 20250402 | 112200 | 1416156775 | 21100 | 20800 | 21100 | 20800 | 3512 |
| 421 | 20250402 | 112100 | 1342450825 | 20700 | 20700 | 20700 | 20700 | 0 |
| 422 | 20250402 | 112000 | 1342450825 | 20700 | 20700 | 20700 | 20700 | 1 |
| 423 | 20250402 | 111900 | 1342430125 | 20800 | 20750 | 20800 | 20700 | 1346 |
| 424 | 20250402 | 111800 | 1314435275 | 20650 | 20550 | 20800 | 20550 | 2253 |
| 425 | 20250402 | 111700 | 1267807775 | 20550 | 20550 | 20600 | 20550 | 399 |
| 426 | 20250402 | 111600 | 1259599825 | 20500 | 20600 | 20600 | 20500 | 813 |
| 427 | 20250402 | 111500 | 1242919275 | 20600 | 20600 | 20600 | 20600 | 1 |
| 428 | 20250402 | 111400 | 1242898675 | 20550 | 20550 | 20650 | 20550 | 857 |
| 429 | 20250402 | 111300 | 1225286625 | 20600 | 20600 | 20600 | 20550 | 2881 |
| 430 | 20250402 | 111200 | 1166019325 | 20650 | 20650 | 20650 | 20650 | 445 |
| 431 | 20250402 | 111100 | 1156830075 | 20700 | 20700 | 20700 | 20700 | 505 |
| 432 | 20250402 | 111000 | 1146376575 | 20700 | 20700 | 20700 | 20700 | 0 |
| 433 | 20250402 | 110900 | 1146376575 | 20700 | 20700 | 20700 | 20700 | 33 |
| 434 | 20250402 | 110800 | 1145693475 | 20700 | 20700 | 20700 | 20700 | 125 |
| 435 | 20250402 | 110700 | 1143105975 | 20700 | 20700 | 20700 | 20650 | 68 |
| 436 | 20250402 | 110600 | 1141701275 | 20700 | 20700 | 20700 | 20700 | 0 |
| 437 | 20250402 | 110500 | 1141701275 | 20700 | 20700 | 20700 | 20700 | 1461 |
| 438 | 20250402 | 110400 | 1111458575 | 20750 | 20750 | 20750 | 20750 | 10 |
| 439 | 20250402 | 110300 | 1111251075 | 20750 | 20750 | 20750 | 20700 | 187 |
| 440 | 20250402 | 110200 | 1107375550 | 20750 | 20750 | 20750 | 20750 | 9 |
| 441 | 20250402 | 110100 | 1107188800 | 20750 | 20750 | 20750 | 20750 | 1 |
| 442 | 20250402 | 110000 | 1107168050 | 20750 | 20750 | 20750 | 20750 | 13 |
| 443 | 20250402 | 105900 | 1106898300 | 20725 | 20725 | 20725 | 20725 | 1 |
| 444 | 20250402 | 105800 | 1106877575 | 20750 | 20750 | 20750 | 20750 | 59 |
| 445 | 20250402 | 105700 | 1105653325 | 20750 | 20750 | 20750 | 20750 | 2 |
| 446 | 20250402 | 105600 | 1105611825 | 20750 | 20750 | 20750 | 20750 | 77 |
| 447 | 20250402 | 105500 | 1104014075 | 20750 | 20800 | 20800 | 20750 | 83 |
| 448 | 20250402 | 105400 | 1102291775 | 20750 | 20750 | 20750 | 20750 | 677 |
| 449 | 20250402 | 105300 | 1088244025 | 20700 | 20700 | 20700 | 20700 | 235 |
| 450 | 20250402 | 105200 | 1083379525 | 20750 | 20750 | 20750 | 20750 | 0 |
| 451 | 20250402 | 105100 | 1083379525 | 20750 | 20750 | 20750 | 20750 | 725 |
| 452 | 20250402 | 105000 | 1068335775 | 20800 | 20800 | 20800 | 20800 | 18 |
| 453 | 20250402 | 104900 | 1067961375 | 20800 | 20800 | 20800 | 20800 | 322 |
| 454 | 20250402 | 104800 | 1061263775 | 20800 | 20800 | 20800 | 20800 | 5 |
| 455 | 20250402 | 104700 | 1061159775 | 20800 | 20750 | 20800 | 20750 | 1206 |
| 456 | 20250402 | 104600 | 1036132175 | 20800 | 20800 | 20800 | 20800 | 909 |
| 457 | 20250402 | 104500 | 1017224975 | 20750 | 20750 | 20750 | 20750 | 58 |
| 458 | 20250402 | 104400 | 1016021475 | 20700 | 20700 | 20700 | 20700 | 74 |
| 459 | 20250402 | 104300 | 1014489675 | 20700 | 20700 | 20700 | 20700 | 0 |
| 460 | 20250402 | 104200 | 1014489675 | 20700 | 20700 | 20700 | 20700 | 181 |
| 461 | 20250402 | 104100 | 1010742975 | 20750 | 20750 | 20750 | 20750 | 5 |
| 462 | 20250402 | 104000 | 1010639225 | 20750 | 20750 | 20750 | 20750 | 247 |
| 463 | 20250402 | 103900 | 1005513975 | 20750 | 20750 | 20750 | 20750 | 1117 |
| 464 | 20250402 | 103800 | 982336225 | 20800 | 20800 | 20800 | 20800 | 24 |
| 465 | 20250402 | 103700 | 981837025 | 20750 | 20750 | 20750 | 20750 | 0 |
| 466 | 20250402 | 103600 | 981837025 | 20750 | 20750 | 20750 | 20750 | 0 |
| 467 | 20250402 | 103500 | 981837025 | 20750 | 20800 | 20800 | 20750 | 10 |
| 468 | 20250402 | 103400 | 981629400 | 20800 | 20750 | 20800 | 20750 | 111 |
| 469 | 20250402 | 103300 | 979326100 | 20750 | 20750 | 20750 | 20750 | 2 |
| 470 | 20250402 | 103200 | 979284600 | 20750 | 20800 | 20800 | 20750 | 55 |
| 471 | 20250402 | 103100 | 978141000 | 20950 | 20950 | 20950 | 20950 | 1 |
| 472 | 20250402 | 103000 | 978120050 | 20800 | 20800 | 20800 | 20800 | 412 |
| 473 | 20250402 | 102900 | 969550450 | 20800 | 20850 | 20850 | 20800 | 384 |
| 474 | 20250402 | 102800 | 961544250 | 20850 | 20900 | 21000 | 20850 | 2103 |
| 475 | 20250402 | 102700 | 917411150 | 20900 | 20750 | 20900 | 20750 | 530 |
| 476 | 20250402 | 102600 | 906377000 | 20750 | 20650 | 20850 | 20650 | 864 |
| 477 | 20250402 | 102500 | 888420450 | 20700 | 20700 | 20800 | 20650 | 1205 |
| 478 | 20250402 | 102400 | 863437250 | 20700 | 20700 | 20700 | 20600 | 171 |
| 479 | 20250402 | 102300 | 859905350 | 20650 | 20600 | 20700 | 20600 | 98 |
| 480 | 20250402 | 102200 | 857881050 | 20650 | 20650 | 20650 | 20550 | 471 |
| 481 | 20250402 | 102100 | 848160800 | 20600 | 20650 | 20650 | 20500 | 1421 |
| 482 | 20250402 | 102000 | 818929750 | 20700 | 20700 | 20700 | 20650 | 269 |
| 483 | 20250402 | 101900 | 813362200 | 20600 | 20650 | 20650 | 20600 | 211 |
| 484 | 20250402 | 101800 | 809005100 | 20700 | 20700 | 20700 | 20700 | 253 |
| 485 | 20250402 | 101700 | 803768000 | 20700 | 20750 | 20750 | 20700 | 9 |
| 486 | 20250402 | 101600 | 803581300 | 20750 | 20750 | 20750 | 20750 | 48 |
| 487 | 20250402 | 101500 | 802585300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 488 | 20250402 | 101400 | 802585300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 489 | 20250402 | 101300 | 802585300 | 20750 | 20700 | 20750 | 20700 | 492 |
| 490 | 20250402 | 101200 | 792387900 | 20750 | 20700 | 20750 | 20700 | 2 |
| 491 | 20250402 | 101100 | 792346450 | 20750 | 20800 | 20800 | 20750 | 634 |
| 492 | 20250402 | 101000 | 779184400 | 20800 | 20800 | 20800 | 20800 | 20 |
| 493 | 20250402 | 100900 | 778768400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 494 | 20250402 | 100800 | 778768400 | 20850 | 20850 | 20850 | 20850 | 20 |
| 495 | 20250402 | 100700 | 778351400 | 20800 | 20800 | 20800 | 20800 | 1 |
| 496 | 20250402 | 100600 | 778330600 | 20800 | 20800 | 20800 | 20800 | 20 |
| 497 | 20250402 | 100500 | 777914600 | 20800 | 20800 | 20850 | 20800 | 247 |
| 498 | 20250402 | 100400 | 772776850 | 20850 | 20850 | 20850 | 20850 | 477 |
| 499 | 20250402 | 100300 | 762831400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 500 | 20250402 | 100200 | 762831400 | 20900 | 20900 | 20950 | 20900 | 156 |
| 501 | 20250402 | 100100 | 759566550 | 20900 | 20850 | 20900 | 20850 | 270 |
| 502 | 20250402 | 100000 | 753925650 | 20900 | 20900 | 20900 | 20800 | 776 |
| 503 | 20250402 | 095900 | 737775900 | 20850 | 20850 | 20850 | 20850 | 886 |
| 504 | 20250402 | 095800 | 719302800 | 20850 | 20850 | 20850 | 20850 | 5 |
| 505 | 20250402 | 095700 | 719198550 | 20900 | 20900 | 20900 | 20900 | 1 |
| 506 | 20250402 | 095600 | 719177650 | 20900 | 20900 | 20900 | 20900 | 3 |
| 507 | 20250402 | 095500 | 719114950 | 20800 | 20850 | 20850 | 20800 | 319 |
| 508 | 20250402 | 095400 | 712474600 | 20850 | 20650 | 20850 | 20650 | 1512 |
| 509 | 20250402 | 095300 | 681070150 | 20600 | 20750 | 20750 | 20600 | 4217 |
| 510 | 20250402 | 095200 | 594012900 | 20800 | 20800 | 20800 | 20800 | 66 |
| 511 | 20250402 | 095100 | 592640100 | 20800 | 20800 | 20800 | 20800 | 1052 |
| 512 | 20250402 | 095000 | 570758500 | 20800 | 20800 | 20800 | 20800 | 5 |
| 513 | 20250402 | 094900 | 570654500 | 20850 | 20850 | 20850 | 20800 | 1002 |
| 514 | 20250402 | 094800 | 549800700 | 20850 | 20800 | 20900 | 20800 | 1419 |
| 515 | 20250402 | 094700 | 520273850 | 20900 | 20850 | 20900 | 20800 | 2082 |
| 516 | 20250402 | 094600 | 476937150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 517 | 20250402 | 094500 | 476937150 | 20800 | 20850 | 20850 | 20800 | 151 |
| 518 | 20250402 | 094400 | 473790050 | 20850 | 20850 | 20850 | 20850 | 571 |
| 519 | 20250402 | 094300 | 461884700 | 20850 | 20900 | 20900 | 20850 | 189 |
| 520 | 20250402 | 094200 | 457937900 | 20900 | 20900 | 20900 | 20900 | 182 |
| 521 | 20250402 | 094100 | 454134100 | 20950 | 20950 | 20950 | 20950 | 1 |
| 522 | 20250402 | 094000 | 454113150 | 20900 | 20900 | 20900 | 20900 | 99 |
| 523 | 20250402 | 093900 | 452044050 | 20950 | 20950 | 20950 | 20950 | 0 |
| 524 | 20250402 | 093800 | 452044050 | 20950 | 21000 | 21000 | 20950 | 177 |
| 525 | 20250402 | 093700 | 448332050 | 21000 | 21000 | 21000 | 21000 | 9 |
| 526 | 20250402 | 093600 | 448143050 | 21000 | 20900 | 21000 | 20900 | 895 |
| 527 | 20250402 | 093500 | 429433350 | 20850 | 20900 | 20900 | 20850 | 410 |
| 528 | 20250402 | 093400 | 420871400 | 20900 | 20950 | 20950 | 20900 | 97 |
| 529 | 20250402 | 093300 | 418842000 | 20950 | 20850 | 20950 | 20850 | 913 |
| 530 | 20250402 | 093200 | 399790250 | 20850 | 20850 | 20850 | 20850 | 501 |
| 531 | 20250402 | 093100 | 389344400 | 20950 | 20900 | 20950 | 20900 | 87 |
| 532 | 20250402 | 093000 | 387525900 | 20950 | 20900 | 20950 | 20900 | 818 |
| 533 | 20250402 | 092900 | 370391650 | 20950 | 20950 | 20950 | 20950 | 48 |
| 534 | 20250402 | 092800 | 369386050 | 20900 | 20900 | 20900 | 20900 | 1061 |
| 535 | 20250402 | 092700 | 347211150 | 20900 | 20900 | 21050 | 20900 | 229 |
| 536 | 20250402 | 092600 | 342421450 | 20850 | 20850 | 20850 | 20800 | 796 |
| 537 | 20250402 | 092500 | 325857850 | 20850 | 20850 | 20850 | 20850 | 191 |
| 538 | 20250402 | 092400 | 321875500 | 20900 | 20900 | 20900 | 20900 | 10 |
| 539 | 20250402 | 092300 | 321666500 | 20850 | 20850 | 20850 | 20850 | 10 |
| 540 | 20250402 | 092200 | 321458000 | 20900 | 20850 | 20900 | 20800 | 437 |
| 541 | 20250402 | 092100 | 312348250 | 20850 | 20850 | 20850 | 20850 | 287 |
| 542 | 20250402 | 092000 | 306364300 | 20900 | 20900 | 20900 | 20850 | 163 |
| 543 | 20250402 | 091900 | 302963600 | 20900 | 20900 | 20900 | 20900 | 43 |
| 544 | 20250402 | 091800 | 302064900 | 20900 | 21000 | 21000 | 20900 | 1263 |
| 545 | 20250402 | 091700 | 275664800 | 20950 | 21050 | 21050 | 20950 | 384 |
| 546 | 20250402 | 091600 | 267594550 | 21150 | 21100 | 21150 | 21100 | 126 |
| 547 | 20250402 | 091500 | 264935750 | 21100 | 21050 | 21100 | 21050 | 796 |
| 548 | 20250402 | 091400 | 248143350 | 21050 | 20950 | 21050 | 20950 | 209 |
| 549 | 20250402 | 091300 | 243762150 | 20950 | 20850 | 21100 | 20850 | 355 |
| 550 | 20250402 | 091200 | 236327150 | 20800 | 20850 | 20900 | 20800 | 789 |
| 551 | 20250402 | 091100 | 219895800 | 20850 | 20850 | 20950 | 20800 | 1008 |
| 552 | 20250402 | 091000 | 198854700 | 20900 | 20900 | 20900 | 20900 | 99 |
| 553 | 20250402 | 090900 | 196785600 | 20900 | 20900 | 20925 | 20900 | 674 |
| 554 | 20250402 | 090800 | 182698975 | 20900 | 20950 | 21000 | 20900 | 1214 |
| 555 | 20250402 | 090700 | 157299475 | 21000 | 21000 | 21000 | 21000 | 465 |
| 556 | 20250402 | 090600 | 147534475 | 21050 | 21000 | 21075 | 20950 | 606 |
| 557 | 20250402 | 090500 | 134810850 | 21050 | 21000 | 21050 | 21000 | 294 |
| 558 | 20250402 | 090400 | 128631000 | 21000 | 21150 | 21300 | 20950 | 3074 |
| 559 | 20250402 | 090300 | 64004500 | 21100 | 21250 | 21250 | 21050 | 1984 |
| 560 | 20250402 | 090200 | 22072550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 561 | 20250402 | 090100 | 22072550 | 21300 | 21350 | 21400 | 21300 | 150 |
| 562 | 20250402 | 090000 | 18870900 | 21300 | 21200 | 21300 | 21200 | 890 |