33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 191600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 5269 |
| 3 | 20250401 | 191500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20250401 | 191400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20250401 | 191300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20250401 | 191200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20250401 | 191100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20250401 | 191000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20250401 | 190900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20250401 | 190800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20250401 | 190700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20250401 | 190600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20250401 | 190500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20250401 | 190400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20250401 | 190300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20250401 | 190200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20250401 | 190100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20250401 | 190000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20250401 | 185900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20250401 | 185800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20250401 | 185700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20250401 | 185600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20250401 | 185500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20250401 | 185400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20250401 | 185300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20250401 | 185200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20250401 | 185100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20250401 | 185000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20250401 | 184900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20250401 | 184800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20250401 | 184700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20250401 | 184600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 5269 |
| 33 | 20250401 | 184500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20250401 | 184400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20250401 | 184300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20250401 | 184200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20250401 | 184100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20250401 | 184000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20250401 | 183900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20250401 | 183800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20250401 | 183700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20250401 | 183600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20250401 | 183500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20250401 | 183400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20250401 | 183300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20250401 | 183200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20250401 | 183100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20250401 | 183000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20250401 | 182900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20250401 | 182800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20250401 | 182700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20250401 | 182600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20250401 | 182500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20250401 | 182400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20250401 | 182300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20250401 | 182200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20250401 | 182100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20250401 | 182000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20250401 | 181900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20250401 | 181800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20250401 | 181700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20250401 | 181600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 5269 |
| 63 | 20250401 | 181500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20250401 | 181400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20250401 | 181300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20250401 | 181200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20250401 | 181100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20250401 | 181000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20250401 | 180900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20250401 | 180800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20250401 | 180700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20250401 | 180600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20250401 | 180500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20250401 | 180400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20250401 | 180300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20250401 | 180200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20250401 | 180100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20250401 | 180000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20250401 | 175900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20250401 | 175800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20250401 | 175700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20250401 | 175600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20250401 | 175500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20250401 | 175400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20250401 | 175300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20250401 | 175200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20250401 | 175100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20250401 | 175000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20250401 | 174900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20250401 | 174800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20250401 | 174700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20250401 | 174600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 5269 |
| 93 | 20250401 | 174500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20250401 | 174400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20250401 | 174300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20250401 | 174200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20250401 | 174100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20250401 | 174000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20250401 | 173900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20250401 | 173800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20250401 | 173700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20250401 | 173600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20250401 | 173500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20250401 | 173400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20250401 | 173300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20250401 | 173200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20250401 | 173100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20250401 | 173000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20250401 | 172900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20250401 | 172800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20250401 | 172700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20250401 | 172600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20250401 | 172500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20250401 | 172400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20250401 | 172300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20250401 | 172200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20250401 | 172100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20250401 | 172000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20250401 | 171900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20250401 | 171800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20250401 | 171700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20250401 | 171600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 5269 |
| 123 | 20250401 | 171500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20250401 | 171400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20250401 | 171300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20250401 | 171200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20250401 | 171100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20250401 | 171000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20250401 | 170900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20250401 | 170800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20250401 | 170700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20250401 | 170600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20250401 | 170500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20250401 | 170400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20250401 | 170300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20250401 | 170200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20250401 | 170100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20250401 | 170000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20250401 | 165900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20250401 | 165800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20250401 | 165700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20250401 | 165600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20250401 | 165500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20250401 | 165400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20250401 | 165300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20250401 | 165200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20250401 | 165100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20250401 | 165000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20250401 | 164900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20250401 | 164800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20250401 | 164700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20250401 | 164600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 5269 |
| 153 | 20250401 | 164500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20250401 | 164400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20250401 | 164300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20250401 | 164200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20250401 | 164100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20250401 | 164000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20250401 | 163900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20250401 | 163800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20250401 | 163700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20250401 | 163600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20250401 | 163500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20250401 | 163400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20250401 | 163300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20250401 | 163200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20250401 | 163100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20250401 | 163000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20250401 | 162900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20250401 | 162800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20250401 | 162700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20250401 | 162600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20250401 | 162500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20250401 | 162400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20250401 | 162300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20250401 | 162200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20250401 | 162100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20250401 | 162000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20250401 | 161900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20250401 | 161800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20250401 | 161700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20250401 | 161600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 5269 |
| 183 | 20250401 | 161500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20250401 | 161400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20250401 | 161300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20250401 | 161200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20250401 | 161100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20250401 | 161000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20250401 | 160900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20250401 | 160800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20250401 | 160700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20250401 | 160600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20250401 | 160500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20250401 | 160400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20250401 | 160300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20250401 | 160200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20250401 | 160100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20250401 | 160000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20250401 | 155900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20250401 | 155800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20250401 | 155700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20250401 | 155600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20250401 | 155500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20250401 | 155400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20250401 | 155300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20250401 | 155200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20250401 | 155100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20250401 | 155000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20250401 | 154900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20250401 | 154800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20250401 | 154700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20250401 | 154600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 5269 |
| 213 | 20250401 | 154500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20250401 | 154400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20250401 | 154300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20250401 | 154200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20250401 | 154100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20250401 | 154000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20250401 | 153900 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20250401 | 153800 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20250401 | 153700 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20250401 | 153600 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20250401 | 153500 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20250401 | 153400 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20250401 | 153300 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20250401 | 153200 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20250401 | 153100 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20250401 | 153000 | 2794774000 | 22300 | 22300 | 22300 | 22300 | 5269 |
| 229 | 20250401 | 152900 | 2677275300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20250401 | 152800 | 2677275300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20250401 | 152700 | 2677275300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20250401 | 152600 | 2677275300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20250401 | 152500 | 2677275300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20250401 | 152400 | 2677275300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20250401 | 152300 | 2677275300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20250401 | 152200 | 2677275300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20250401 | 152100 | 2677275300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20250401 | 152000 | 2677275300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20250401 | 151900 | 2677275300 | 22300 | 22300 | 22300 | 22250 | 235 |
| 240 | 20250401 | 151800 | 2672042500 | 22300 | 22250 | 22300 | 22250 | 52 |
| 241 | 20250401 | 151700 | 2670883950 | 22300 | 22300 | 22300 | 22250 | 90 |
| 242 | 20250401 | 151600 | 2668878400 | 22300 | 22250 | 22300 | 22250 | 706 |
| 243 | 20250401 | 151500 | 2653135450 | 22300 | 22300 | 22300 | 22250 | 344 |
| 244 | 20250401 | 151400 | 2645480650 | 22300 | 22200 | 22300 | 22200 | 144 |
| 245 | 20250401 | 151300 | 2642277150 | 22250 | 22200 | 22250 | 22150 | 748 |
| 246 | 20250401 | 151200 | 2625647300 | 22200 | 22200 | 22200 | 22150 | 353 |
| 247 | 20250401 | 151100 | 2617824300 | 22150 | 22200 | 22200 | 22150 | 225 |
| 248 | 20250401 | 151000 | 2612835650 | 22150 | 22200 | 22250 | 22150 | 230 |
| 249 | 20250401 | 150900 | 2607729550 | 22150 | 22200 | 22200 | 22150 | 651 |
| 250 | 20250401 | 150800 | 2593301650 | 22200 | 22150 | 22200 | 22100 | 907 |
| 251 | 20250401 | 150700 | 2573210700 | 22150 | 22175 | 22200 | 22150 | 1344 |
| 252 | 20250401 | 150600 | 2543439700 | 22150 | 22200 | 22200 | 22150 | 199 |
| 253 | 20250401 | 150500 | 2539030250 | 22150 | 22150 | 22200 | 22150 | 268 |
| 254 | 20250401 | 150400 | 2533092150 | 22200 | 22150 | 22200 | 22150 | 231 |
| 255 | 20250401 | 150300 | 2527974950 | 22150 | 22250 | 22250 | 22150 | 243 |
| 256 | 20250401 | 150200 | 2522582800 | 22200 | 22150 | 22250 | 22150 | 561 |
| 257 | 20250401 | 150100 | 2510129100 | 22200 | 22250 | 22250 | 22150 | 610 |
| 258 | 20250401 | 150000 | 2496591300 | 22200 | 22200 | 22250 | 22200 | 479 |
| 259 | 20250401 | 145900 | 2485945050 | 22250 | 22200 | 22250 | 22200 | 247 |
| 260 | 20250401 | 145800 | 2480460700 | 22250 | 22200 | 22250 | 22200 | 120 |
| 261 | 20250401 | 145700 | 2477796100 | 22250 | 22250 | 22250 | 22200 | 227 |
| 262 | 20250401 | 145600 | 2472755250 | 22300 | 22200 | 22300 | 22150 | 236 |
| 263 | 20250401 | 145500 | 2467512250 | 22300 | 22200 | 22300 | 22150 | 722 |
| 264 | 20250401 | 145400 | 2451467400 | 22200 | 22150 | 22200 | 22150 | 783 |
| 265 | 20250401 | 145300 | 2434096850 | 22200 | 22150 | 22200 | 22100 | 589 |
| 266 | 20250401 | 145200 | 2421051050 | 22100 | 22150 | 22200 | 22100 | 1308 |
| 267 | 20250401 | 145100 | 2392089100 | 22200 | 22150 | 22200 | 22150 | 1100 |
| 268 | 20250401 | 145000 | 2367723900 | 22200 | 22150 | 22200 | 22150 | 91 |
| 269 | 20250401 | 144900 | 2365707600 | 22150 | 22175 | 22200 | 22150 | 238 |
| 270 | 20250401 | 144800 | 2360434750 | 22175 | 22200 | 22200 | 22150 | 115 |
| 271 | 20250401 | 144700 | 2357885925 | 22150 | 22200 | 22200 | 22150 | 191 |
| 272 | 20250401 | 144600 | 2353655125 | 22150 | 22200 | 22200 | 22150 | 245 |
| 273 | 20250401 | 144500 | 2348227775 | 22150 | 22150 | 22200 | 22150 | 61 |
| 274 | 20250401 | 144400 | 2346876525 | 22150 | 22150 | 22200 | 22150 | 323 |
| 275 | 20250401 | 144300 | 2339718575 | 22150 | 22200 | 22200 | 22150 | 264 |
| 276 | 20250401 | 144200 | 2333867100 | 22150 | 22150 | 22200 | 22150 | 581 |
| 277 | 20250401 | 144100 | 2320972800 | 22200 | 22200 | 22200 | 22150 | 170 |
| 278 | 20250401 | 144000 | 2317206450 | 22150 | 22250 | 22250 | 22150 | 1242 |
| 279 | 20250401 | 143900 | 2289634550 | 22200 | 22250 | 22300 | 22150 | 1959 |
| 280 | 20250401 | 143800 | 2246132400 | 22250 | 22250 | 22300 | 22250 | 246 |
| 281 | 20250401 | 143700 | 2240658300 | 22250 | 22300 | 22300 | 22250 | 92 |
| 282 | 20250401 | 143600 | 2238610350 | 22300 | 22300 | 22300 | 22250 | 130 |
| 283 | 20250401 | 143500 | 2235717700 | 22300 | 22300 | 22300 | 22250 | 218 |
| 284 | 20250401 | 143400 | 2230862350 | 22300 | 22250 | 22300 | 22250 | 17 |
| 285 | 20250401 | 143300 | 2230483600 | 22300 | 22300 | 22300 | 22250 | 164 |
| 286 | 20250401 | 143200 | 2226833600 | 22300 | 22300 | 22300 | 22250 | 21 |
| 287 | 20250401 | 143100 | 2226365800 | 22300 | 22300 | 22300 | 22250 | 223 |
| 288 | 20250401 | 143000 | 2221399900 | 22300 | 22300 | 22300 | 22250 | 1053 |
| 289 | 20250401 | 142900 | 2197925450 | 22300 | 22300 | 22350 | 22250 | 1655 |
| 290 | 20250401 | 142800 | 2161099800 | 22300 | 22350 | 22350 | 22300 | 655 |
| 291 | 20250401 | 142700 | 2146492550 | 22350 | 22300 | 22350 | 22300 | 168 |
| 292 | 20250401 | 142600 | 2142744750 | 22300 | 22300 | 22300 | 22300 | 27 |
| 293 | 20250401 | 142500 | 2142142650 | 22300 | 22350 | 22350 | 22300 | 246 |
| 294 | 20250401 | 142400 | 2136655850 | 22350 | 22300 | 22350 | 22300 | 1617 |
| 295 | 20250401 | 142300 | 2100530400 | 22300 | 22350 | 22350 | 22300 | 157 |
| 296 | 20250401 | 142200 | 2097028050 | 22300 | 22350 | 22400 | 22300 | 1205 |
| 297 | 20250401 | 142100 | 2070151950 | 22350 | 22350 | 22350 | 22350 | 797 |
| 298 | 20250401 | 142000 | 2052339000 | 22350 | 22400 | 22400 | 22350 | 724 |
| 299 | 20250401 | 141900 | 2036157150 | 22400 | 22400 | 22450 | 22350 | 1608 |
| 300 | 20250401 | 141800 | 2000199800 | 22450 | 22400 | 22450 | 22400 | 68 |
| 301 | 20250401 | 141700 | 1998676550 | 22400 | 22400 | 22450 | 22400 | 129 |
| 302 | 20250401 | 141600 | 1995786600 | 22450 | 22400 | 22450 | 22400 | 530 |
| 303 | 20250401 | 141500 | 1983914550 | 22400 | 22450 | 22450 | 22400 | 475 |
| 304 | 20250401 | 141400 | 1973274250 | 22450 | 22450 | 22450 | 22400 | 422 |
| 305 | 20250401 | 141300 | 1963816300 | 22500 | 22450 | 22500 | 22450 | 92 |
| 306 | 20250401 | 141200 | 1961750850 | 22450 | 22500 | 22500 | 22450 | 113 |
| 307 | 20250401 | 141100 | 1959213750 | 22450 | 22450 | 22450 | 22450 | 277 |
| 308 | 20250401 | 141000 | 1952995100 | 22450 | 22450 | 22450 | 22450 | 27 |
| 309 | 20250401 | 140900 | 1952388950 | 22450 | 22450 | 22500 | 22450 | 609 |
| 310 | 20250401 | 140800 | 1938716500 | 22500 | 22500 | 22500 | 22500 | 12 |
| 311 | 20250401 | 140700 | 1938446500 | 22500 | 22500 | 22500 | 22450 | 133 |
| 312 | 20250401 | 140600 | 1935460550 | 22500 | 22500 | 22500 | 22350 | 3230 |
| 313 | 20250401 | 140500 | 1863053100 | 22500 | 22500 | 22500 | 22500 | 53 |
| 314 | 20250401 | 140400 | 1861860600 | 22500 | 22550 | 22550 | 22500 | 353 |
| 315 | 20250401 | 140300 | 1853917600 | 22500 | 22500 | 22550 | 22500 | 538 |
| 316 | 20250401 | 140200 | 1841812550 | 22500 | 22500 | 22550 | 22500 | 579 |
| 317 | 20250401 | 140100 | 1828784600 | 22500 | 22550 | 22550 | 22500 | 202 |
| 318 | 20250401 | 140000 | 1824239050 | 22550 | 22550 | 22550 | 22550 | 145 |
| 319 | 20250401 | 135900 | 1820969300 | 22500 | 22550 | 22550 | 22500 | 163 |
| 320 | 20250401 | 135800 | 1817300400 | 22550 | 22500 | 22550 | 22500 | 135 |
| 321 | 20250401 | 135700 | 1814262450 | 22550 | 22550 | 22550 | 22550 | 14 |
| 322 | 20250401 | 135600 | 1813946750 | 22550 | 22550 | 22550 | 22500 | 179 |
| 323 | 20250401 | 135500 | 1809917500 | 22550 | 22550 | 22550 | 22550 | 6 |
| 324 | 20250401 | 135400 | 1809782200 | 22500 | 22550 | 22550 | 22500 | 161 |
| 325 | 20250401 | 135300 | 1806158450 | 22500 | 22550 | 22550 | 22500 | 145 |
| 326 | 20250401 | 135200 | 1802895800 | 22550 | 22550 | 22550 | 22550 | 13 |
| 327 | 20250401 | 135100 | 1802602650 | 22500 | 22500 | 22550 | 22500 | 135 |
| 328 | 20250401 | 135000 | 1799565000 | 22550 | 22500 | 22550 | 22500 | 188 |
| 329 | 20250401 | 134900 | 1795331900 | 22550 | 22550 | 22550 | 22500 | 28 |
| 330 | 20250401 | 134800 | 1794701750 | 22550 | 22550 | 22550 | 22500 | 124 |
| 331 | 20250401 | 134700 | 1791911600 | 22550 | 22500 | 22550 | 22500 | 966 |
| 332 | 20250401 | 134600 | 1770175100 | 22450 | 22500 | 22500 | 22450 | 160 |
| 333 | 20250401 | 134500 | 1766582450 | 22500 | 22500 | 22500 | 22450 | 243 |
| 334 | 20250401 | 134400 | 1761121900 | 22500 | 22500 | 22500 | 22500 | 15 |
| 335 | 20250401 | 134300 | 1760784400 | 22450 | 22500 | 22500 | 22450 | 163 |
| 336 | 20250401 | 134200 | 1757124950 | 22450 | 22500 | 22500 | 22450 | 516 |
| 337 | 20250401 | 134100 | 1745540300 | 22500 | 22500 | 22500 | 22500 | 204 |
| 338 | 20250401 | 134000 | 1740950300 | 22500 | 22500 | 22500 | 22450 | 141 |
| 339 | 20250401 | 133900 | 1737784750 | 22500 | 22500 | 22500 | 22500 | 10 |
| 340 | 20250401 | 133800 | 1737559750 | 22500 | 22500 | 22500 | 22450 | 147 |
| 341 | 20250401 | 133700 | 1734259450 | 22500 | 22500 | 22500 | 22450 | 196 |
| 342 | 20250401 | 133600 | 1729856250 | 22500 | 22500 | 22500 | 22450 | 35 |
| 343 | 20250401 | 133500 | 1729069750 | 22500 | 22500 | 22500 | 22450 | 168 |
| 344 | 20250401 | 133400 | 1725297650 | 22500 | 22450 | 22500 | 22450 | 1033 |
| 345 | 20250401 | 133300 | 1702061700 | 22500 | 22450 | 22500 | 22450 | 1037 |
| 346 | 20250401 | 133200 | 1678780750 | 22450 | 22500 | 22500 | 22400 | 593 |
| 347 | 20250401 | 133100 | 1665473800 | 22500 | 22450 | 22500 | 22450 | 108 |
| 348 | 20250401 | 133000 | 1663049150 | 22450 | 22500 | 22500 | 22450 | 53 |
| 349 | 20250401 | 132900 | 1661858750 | 22450 | 22500 | 22500 | 22450 | 427 |
| 350 | 20250401 | 132800 | 1652272450 | 22450 | 22450 | 22500 | 22450 | 10 |
| 351 | 20250401 | 132700 | 1652047700 | 22500 | 22500 | 22500 | 22450 | 158 |
| 352 | 20250401 | 132600 | 1648500000 | 22500 | 22450 | 22500 | 22450 | 146 |
| 353 | 20250401 | 132500 | 1645222200 | 22500 | 22500 | 22500 | 22500 | 10 |
| 354 | 20250401 | 132400 | 1644997200 | 22450 | 22500 | 22500 | 22450 | 249 |
| 355 | 20250401 | 132300 | 1639407050 | 22450 | 22500 | 22500 | 22450 | 380 |
| 356 | 20250401 | 132200 | 1630875400 | 22450 | 22500 | 22500 | 22450 | 130 |
| 357 | 20250401 | 132100 | 1627956475 | 22500 | 22550 | 22550 | 22500 | 130 |
| 358 | 20250401 | 132000 | 1625031425 | 22550 | 22550 | 22550 | 22500 | 575 |
| 359 | 20250401 | 131900 | 1612093375 | 22550 | 22550 | 22550 | 22500 | 145 |
| 360 | 20250401 | 131800 | 1608830375 | 22550 | 22500 | 22550 | 22500 | 1072 |
| 361 | 20250401 | 131700 | 1584701625 | 22450 | 22550 | 22600 | 22450 | 871 |
| 362 | 20250401 | 131600 | 1565106825 | 22600 | 22600 | 22600 | 22550 | 176 |
| 363 | 20250401 | 131500 | 1561137425 | 22600 | 22600 | 22600 | 22550 | 195 |
| 364 | 20250401 | 131400 | 1556739675 | 22600 | 22600 | 22600 | 22550 | 130 |
| 365 | 20250401 | 131300 | 1553807925 | 22600 | 22600 | 22600 | 22550 | 159 |
| 366 | 20250401 | 131200 | 1550221675 | 22600 | 22600 | 22600 | 22600 | 3 |
| 367 | 20250401 | 131100 | 1550153875 | 22550 | 22600 | 22650 | 22550 | 1069 |
| 368 | 20250401 | 131000 | 1525995925 | 22600 | 22600 | 22600 | 22600 | 56 |
| 369 | 20250401 | 130900 | 1524730325 | 22550 | 22600 | 22600 | 22550 | 138 |
| 370 | 20250401 | 130800 | 1521617875 | 22600 | 22600 | 22600 | 22550 | 146 |
| 371 | 20250401 | 130700 | 1518325475 | 22600 | 22600 | 22600 | 22550 | 14 |
| 372 | 20250401 | 130600 | 1518009275 | 22600 | 22600 | 22600 | 22550 | 183 |
| 373 | 20250401 | 130500 | 1513880675 | 22600 | 22550 | 22600 | 22550 | 412 |
| 374 | 20250401 | 130400 | 1504575525 | 22600 | 22600 | 22600 | 22550 | 38 |
| 375 | 20250401 | 130300 | 1503718525 | 22600 | 22600 | 22600 | 22550 | 145 |
| 376 | 20250401 | 130200 | 1500448175 | 22600 | 22600 | 22600 | 22600 | 2 |
| 377 | 20250401 | 130100 | 1500402975 | 22600 | 22600 | 22600 | 22550 | 343 |
| 378 | 20250401 | 130000 | 1492657725 | 22600 | 22600 | 22600 | 22550 | 158 |
| 379 | 20250401 | 125900 | 1489093800 | 22600 | 22600 | 22600 | 22600 | 83 |
| 380 | 20250401 | 125800 | 1487218000 | 22600 | 22600 | 22650 | 22600 | 102 |
| 381 | 20250401 | 125700 | 1484912400 | 22600 | 22600 | 22600 | 22600 | 76 |
| 382 | 20250401 | 125600 | 1483194800 | 22650 | 22650 | 22650 | 22600 | 283 |
| 383 | 20250401 | 125500 | 1476798175 | 22650 | 22600 | 22650 | 22600 | 243 |
| 384 | 20250401 | 125400 | 1471300800 | 22650 | 22650 | 22650 | 22650 | 59 |
| 385 | 20250401 | 125300 | 1469964450 | 22700 | 22700 | 22700 | 22650 | 175 |
| 386 | 20250401 | 125200 | 1466000600 | 22700 | 22700 | 22700 | 22650 | 128 |
| 387 | 20250401 | 125100 | 1463100950 | 22700 | 22700 | 22700 | 22700 | 100 |
| 388 | 20250401 | 125000 | 1460830950 | 22700 | 22700 | 22750 | 22700 | 27 |
| 389 | 20250401 | 124900 | 1460217950 | 22700 | 22750 | 22800 | 22700 | 250 |
| 390 | 20250401 | 124800 | 1454541050 | 22750 | 22650 | 22750 | 22650 | 940 |
| 391 | 20250401 | 124700 | 1433205275 | 22650 | 22700 | 22700 | 22650 | 83 |
| 392 | 20250401 | 124600 | 1431325275 | 22700 | 22700 | 22700 | 22700 | 2 |
| 393 | 20250401 | 124500 | 1431279875 | 22700 | 22700 | 22700 | 22650 | 155 |
| 394 | 20250401 | 124400 | 1427768875 | 22700 | 22700 | 22700 | 22650 | 136 |
| 395 | 20250401 | 124300 | 1424688275 | 22700 | 22700 | 22700 | 22700 | 6 |
| 396 | 20250401 | 124200 | 1424552075 | 22700 | 22700 | 22700 | 22650 | 328 |
| 397 | 20250401 | 124100 | 1417112625 | 22700 | 22700 | 22700 | 22700 | 80 |
| 398 | 20250401 | 124000 | 1415296625 | 22750 | 22750 | 22750 | 22750 | 2 |
| 399 | 20250401 | 123900 | 1415251125 | 22700 | 22700 | 22700 | 22700 | 180 |
| 400 | 20250401 | 123800 | 1411165125 | 22750 | 22750 | 22750 | 22700 | 198 |
| 401 | 20250401 | 123700 | 1406670375 | 22750 | 22700 | 22750 | 22700 | 167 |
| 402 | 20250401 | 123600 | 1402879275 | 22700 | 22700 | 22700 | 22700 | 120 |
| 403 | 20250401 | 123500 | 1400155275 | 22750 | 22700 | 22750 | 22700 | 1768 |
| 404 | 20250401 | 123400 | 1360021525 | 22700 | 22700 | 22700 | 22650 | 128 |
| 405 | 20250401 | 123300 | 1357122125 | 22700 | 22700 | 22700 | 22700 | 22 |
| 406 | 20250401 | 123200 | 1356622725 | 22650 | 22700 | 22700 | 22650 | 141 |
| 407 | 20250401 | 123100 | 1353428475 | 22700 | 22700 | 22700 | 22650 | 133 |
| 408 | 20250401 | 123000 | 1350415825 | 22700 | 22700 | 22700 | 22650 | 57 |
| 409 | 20250401 | 122900 | 1349123525 | 22700 | 22700 | 22700 | 22650 | 126 |
| 410 | 20250401 | 122800 | 1346269375 | 22700 | 22675 | 22700 | 22650 | 132 |
| 411 | 20250401 | 122700 | 1343279325 | 22700 | 22700 | 22700 | 22700 | 9 |
| 412 | 20250401 | 122600 | 1343075025 | 22700 | 22750 | 22750 | 22700 | 48 |
| 413 | 20250401 | 122500 | 1341985325 | 22700 | 22700 | 22700 | 22700 | 51 |
| 414 | 20250401 | 122400 | 1340827625 | 22700 | 22700 | 22750 | 22700 | 117 |
| 415 | 20250401 | 122300 | 1338170375 | 22750 | 22750 | 22750 | 22700 | 138 |
| 416 | 20250401 | 122200 | 1335037425 | 22750 | 22750 | 22750 | 22750 | 8 |
| 417 | 20250401 | 122100 | 1334855425 | 22750 | 22750 | 22750 | 22700 | 126 |
| 418 | 20250401 | 122000 | 1331994975 | 22750 | 22750 | 22750 | 22700 | 191 |
| 419 | 20250401 | 121900 | 1327657450 | 22750 | 22750 | 22750 | 22750 | 35 |
| 420 | 20250401 | 121800 | 1326861200 | 22725 | 22700 | 22750 | 22700 | 132 |
| 421 | 20250401 | 121700 | 1323864575 | 22700 | 22700 | 22700 | 22700 | 15 |
| 422 | 20250401 | 121600 | 1323524075 | 22700 | 22750 | 22750 | 22700 | 128 |
| 423 | 20250401 | 121500 | 1320618325 | 22750 | 22750 | 22750 | 22700 | 135 |
| 424 | 20250401 | 121400 | 1317553675 | 22750 | 22750 | 22750 | 22750 | 2 |
| 425 | 20250401 | 121300 | 1317508175 | 22700 | 22750 | 22750 | 22700 | 120 |
| 426 | 20250401 | 121200 | 1314784075 | 22750 | 22700 | 22750 | 22675 | 265 |
| 427 | 20250401 | 121100 | 1308770725 | 22750 | 22750 | 22750 | 22725 | 57 |
| 428 | 20250401 | 121000 | 1307475225 | 22750 | 22750 | 22750 | 22700 | 363 |
| 429 | 20250401 | 120900 | 1299223925 | 22750 | 22750 | 22750 | 22750 | 23 |
| 430 | 20250401 | 120800 | 1298700675 | 22700 | 22750 | 22750 | 22700 | 177 |
| 431 | 20250401 | 120700 | 1294680975 | 22750 | 22800 | 22800 | 22750 | 32 |
| 432 | 20250401 | 120600 | 1293952925 | 22800 | 22850 | 22850 | 22800 | 76 |
| 433 | 20250401 | 120500 | 1292220075 | 22850 | 22750 | 22850 | 22750 | 759 |
| 434 | 20250401 | 120400 | 1274927875 | 22750 | 22725 | 22750 | 22700 | 144 |
| 435 | 20250401 | 120300 | 1271658050 | 22750 | 22750 | 22750 | 22750 | 2 |
| 436 | 20250401 | 120200 | 1271612550 | 22700 | 22700 | 22750 | 22700 | 795 |
| 437 | 20250401 | 120100 | 1253565950 | 22700 | 22700 | 22700 | 22700 | 7 |
| 438 | 20250401 | 120000 | 1253407050 | 22700 | 22700 | 22700 | 22650 | 133 |
| 439 | 20250401 | 115900 | 1250394150 | 22700 | 22650 | 22700 | 22650 | 182 |
| 440 | 20250401 | 115800 | 1246269700 | 22700 | 22700 | 22700 | 22700 | 23 |
| 441 | 20250401 | 115700 | 1245747600 | 22700 | 22700 | 22700 | 22650 | 172 |
| 442 | 20250401 | 115600 | 1241849775 | 22700 | 22700 | 22700 | 22700 | 25 |
| 443 | 20250401 | 115500 | 1241282275 | 22700 | 22750 | 22750 | 22700 | 82 |
| 444 | 20250401 | 115400 | 1239420725 | 22700 | 22750 | 22750 | 22700 | 122 |
| 445 | 20250401 | 115300 | 1236651225 | 22750 | 22750 | 22750 | 22750 | 3 |
| 446 | 20250401 | 115200 | 1236582975 | 22750 | 22750 | 22750 | 22700 | 139 |
| 447 | 20250401 | 115100 | 1233427525 | 22750 | 22700 | 22750 | 22700 | 139 |
| 448 | 20250401 | 115000 | 1230272175 | 22750 | 22750 | 22750 | 22750 | 553 |
| 449 | 20250401 | 114900 | 1217691425 | 22700 | 22800 | 22850 | 22700 | 223 |
| 450 | 20250401 | 114800 | 1212615025 | 22850 | 22800 | 22850 | 22800 | 43 |
| 451 | 20250401 | 114700 | 1211634575 | 22800 | 22850 | 22850 | 22800 | 123 |
| 452 | 20250401 | 114600 | 1208829075 | 22850 | 22900 | 22900 | 22850 | 95 |
| 453 | 20250401 | 114500 | 1206658275 | 22900 | 22900 | 22900 | 22900 | 12 |
| 454 | 20250401 | 114400 | 1206383475 | 22900 | 22900 | 22900 | 22850 | 151 |
| 455 | 20250401 | 114300 | 1202932975 | 22900 | 22850 | 22900 | 22850 | 146 |
| 456 | 20250401 | 114200 | 1199596800 | 22900 | 22850 | 22900 | 22850 | 211 |
| 457 | 20250401 | 114100 | 1194773900 | 22850 | 22850 | 22850 | 22800 | 129 |
| 458 | 20250401 | 114000 | 1191832550 | 22800 | 22800 | 22850 | 22700 | 349 |
| 459 | 20250401 | 113900 | 1183890650 | 22800 | 22850 | 22850 | 22800 | 656 |
| 460 | 20250401 | 113800 | 1168932900 | 22850 | 22900 | 22900 | 22800 | 197 |
| 461 | 20250401 | 113700 | 1164424550 | 22900 | 22900 | 22900 | 22900 | 27 |
| 462 | 20250401 | 113600 | 1163806250 | 22900 | 22900 | 22950 | 22900 | 73 |
| 463 | 20250401 | 113500 | 1162134500 | 22950 | 22900 | 22950 | 22850 | 1411 |
| 464 | 20250401 | 113400 | 1129829150 | 22900 | 22900 | 22900 | 22900 | 108 |
| 465 | 20250401 | 113300 | 1127355950 | 22900 | 22900 | 22900 | 22850 | 201 |
| 466 | 20250401 | 113200 | 1122763000 | 22900 | 22900 | 22900 | 22900 | 136 |
| 467 | 20250401 | 113100 | 1119648600 | 22900 | 22950 | 22950 | 22900 | 47 |
| 468 | 20250401 | 113000 | 1118571900 | 22950 | 22950 | 22950 | 22900 | 249 |
| 469 | 20250401 | 112900 | 1112869150 | 22950 | 22950 | 22950 | 22900 | 4 |
| 470 | 20250401 | 112800 | 1112777400 | 22950 | 23000 | 23000 | 22900 | 569 |
| 471 | 20250401 | 112700 | 1099725250 | 22950 | 23000 | 23000 | 22950 | 65 |
| 472 | 20250401 | 112600 | 1098232750 | 23000 | 23000 | 23000 | 23000 | 117 |
| 473 | 20250401 | 112500 | 1095541750 | 23000 | 23050 | 23050 | 23000 | 74 |
| 474 | 20250401 | 112400 | 1093839700 | 23050 | 23050 | 23050 | 23000 | 25 |
| 475 | 20250401 | 112300 | 1093264050 | 23000 | 23050 | 23050 | 23000 | 553 |
| 476 | 20250401 | 112200 | 1080544150 | 23050 | 23050 | 23050 | 23050 | 1077 |
| 477 | 20250401 | 112100 | 1055719300 | 23100 | 23100 | 23100 | 23100 | 17 |
| 478 | 20250401 | 112000 | 1055326600 | 23100 | 23100 | 23100 | 23050 | 182 |
| 479 | 20250401 | 111900 | 1051129400 | 23100 | 23050 | 23100 | 23050 | 135 |
| 480 | 20250401 | 111800 | 1048017250 | 23100 | 23100 | 23100 | 23100 | 9 |
| 481 | 20250401 | 111700 | 1047809350 | 23100 | 23100 | 23100 | 23050 | 134 |
| 482 | 20250401 | 111600 | 1044720550 | 23100 | 23100 | 23100 | 23100 | 154 |
| 483 | 20250401 | 111500 | 1041163150 | 23100 | 23100 | 23100 | 23100 | 3 |
| 484 | 20250401 | 111400 | 1041093850 | 23100 | 23050 | 23100 | 23050 | 169 |
| 485 | 20250401 | 111300 | 1037190450 | 23100 | 23100 | 23100 | 23100 | 3 |
| 486 | 20250401 | 111200 | 1037121150 | 23050 | 23150 | 23150 | 23050 | 52 |
| 487 | 20250401 | 111100 | 1035922300 | 23150 | 23050 | 23150 | 23000 | 749 |
| 488 | 20250401 | 111000 | 1018639100 | 23050 | 23050 | 23050 | 23000 | 216 |
| 489 | 20250401 | 110900 | 1013670350 | 23050 | 23050 | 23050 | 23025 | 53 |
| 490 | 20250401 | 110800 | 1012449950 | 23050 | 23025 | 23050 | 23025 | 52 |
| 491 | 20250401 | 110700 | 1011252600 | 23050 | 23000 | 23050 | 23000 | 53 |
| 492 | 20250401 | 110600 | 1010031100 | 23000 | 23050 | 23050 | 23000 | 309 |
| 493 | 20250401 | 110500 | 1002919800 | 23000 | 23000 | 23050 | 23000 | 106 |
| 494 | 20250401 | 110400 | 1000480550 | 23000 | 23050 | 23050 | 22950 | 139 |
| 495 | 20250401 | 110300 | 997285000 | 23050 | 23000 | 23050 | 22950 | 298 |
| 496 | 20250401 | 110200 | 990426700 | 23000 | 22950 | 23000 | 22950 | 63 |
| 497 | 20250401 | 110100 | 988978700 | 23000 | 23000 | 23000 | 23000 | 218 |
| 498 | 20250401 | 110000 | 983964700 | 22950 | 22950 | 22950 | 22950 | 59 |
| 499 | 20250401 | 105900 | 982610650 | 22800 | 23000 | 23000 | 22800 | 1159 |
| 500 | 20250401 | 105800 | 956001450 | 22950 | 22850 | 23000 | 22800 | 511 |
| 501 | 20250401 | 105700 | 944293900 | 22900 | 22800 | 22900 | 22800 | 639 |
| 502 | 20250401 | 105600 | 929700650 | 22800 | 22800 | 22800 | 22750 | 72 |
| 503 | 20250401 | 105500 | 928061000 | 22750 | 22800 | 22850 | 22750 | 83 |
| 504 | 20250401 | 105400 | 926170650 | 22850 | 22800 | 22850 | 22750 | 114 |
| 505 | 20250401 | 105300 | 923572750 | 22700 | 22750 | 22800 | 22700 | 274 |
| 506 | 20250401 | 105200 | 917337000 | 22750 | 22800 | 22800 | 22750 | 127 |
| 507 | 20250401 | 105100 | 914447650 | 22700 | 22750 | 22750 | 22700 | 45 |
| 508 | 20250401 | 105000 | 913424500 | 22700 | 22750 | 22750 | 22700 | 135 |
| 509 | 20250401 | 104900 | 910356050 | 22750 | 22750 | 22800 | 22750 | 223 |
| 510 | 20250401 | 104800 | 905280050 | 22750 | 22750 | 22750 | 22700 | 89 |
| 511 | 20250401 | 104700 | 903258600 | 22650 | 22700 | 22700 | 22600 | 493 |
| 512 | 20250401 | 104600 | 892075350 | 22600 | 22650 | 22650 | 22600 | 250 |
| 513 | 20250401 | 104500 | 886422250 | 22650 | 22650 | 22700 | 22600 | 140 |
| 514 | 20250401 | 104400 | 883250000 | 22650 | 22600 | 22700 | 22550 | 346 |
| 515 | 20250401 | 104300 | 875425100 | 22550 | 22550 | 22600 | 22500 | 586 |
| 516 | 20250401 | 104200 | 862203775 | 22550 | 22550 | 22550 | 22500 | 42 |
| 517 | 20250401 | 104100 | 861258525 | 22500 | 22550 | 22550 | 22500 | 115 |
| 518 | 20250401 | 104000 | 858668875 | 22500 | 22550 | 22550 | 22500 | 75 |
| 519 | 20250401 | 103900 | 856981175 | 22550 | 22550 | 22550 | 22500 | 45 |
| 520 | 20250401 | 103800 | 855968025 | 22500 | 22550 | 22550 | 22500 | 246 |
| 521 | 20250401 | 103700 | 850425125 | 22550 | 22500 | 22550 | 22500 | 135 |
| 522 | 20250401 | 103600 | 847387525 | 22550 | 22550 | 22550 | 22500 | 95 |
| 523 | 20250401 | 103500 | 845247075 | 22500 | 22550 | 22550 | 22500 | 74 |
| 524 | 20250401 | 103400 | 843581925 | 22550 | 22500 | 22550 | 22500 | 77 |
| 525 | 20250401 | 103300 | 841849225 | 22550 | 22550 | 22550 | 22500 | 95 |
| 526 | 20250401 | 103200 | 839707575 | 22550 | 22600 | 22600 | 22550 | 140 |
| 527 | 20250401 | 103100 | 836550525 | 22600 | 22550 | 22600 | 22550 | 73 |
| 528 | 20250401 | 103000 | 834904275 | 22600 | 22600 | 22600 | 22550 | 52 |
| 529 | 20250401 | 102900 | 833731075 | 22550 | 22550 | 22600 | 22500 | 391 |
| 530 | 20250401 | 102800 | 824915675 | 22550 | 22500 | 22550 | 22500 | 82 |
| 531 | 20250401 | 102700 | 823070075 | 22550 | 22550 | 22550 | 22500 | 80 |
| 532 | 20250401 | 102600 | 821267725 | 22500 | 22600 | 22600 | 22500 | 88 |
| 533 | 20250401 | 102500 | 819285625 | 22600 | 22550 | 22600 | 22500 | 73 |
| 534 | 20250401 | 102400 | 817640725 | 22600 | 22550 | 22600 | 22500 | 65 |
| 535 | 20250401 | 102300 | 816176675 | 22500 | 22550 | 22600 | 22500 | 128 |
| 536 | 20250401 | 102200 | 813291775 | 22500 | 22550 | 22550 | 22500 | 123 |
| 537 | 20250401 | 102100 | 810519175 | 22600 | 22650 | 22650 | 22550 | 213 |
| 538 | 20250401 | 102000 | 805710575 | 22550 | 22650 | 22650 | 22550 | 185 |
| 539 | 20250401 | 101900 | 801532125 | 22600 | 22700 | 22700 | 22550 | 59 |
| 540 | 20250401 | 101800 | 800198525 | 22650 | 22650 | 22700 | 22600 | 72 |
| 541 | 20250401 | 101700 | 798568175 | 22650 | 22650 | 22700 | 22600 | 154 |
| 542 | 20250401 | 101600 | 795080775 | 22700 | 22700 | 22750 | 22650 | 192 |
| 543 | 20250401 | 101500 | 790724075 | 22600 | 22750 | 22750 | 22600 | 1348 |
| 544 | 20250401 | 101400 | 760140275 | 22750 | 22750 | 22800 | 22700 | 330 |
| 545 | 20250401 | 101300 | 752635325 | 22750 | 22700 | 22800 | 22700 | 656 |
| 546 | 20250401 | 101200 | 737713875 | 22650 | 22700 | 22750 | 22600 | 324 |
| 547 | 20250401 | 101100 | 730369875 | 22650 | 22700 | 22700 | 22550 | 282 |
| 548 | 20250401 | 101000 | 723985575 | 22650 | 22600 | 22650 | 22550 | 232 |
| 549 | 20250401 | 100900 | 718743125 | 22600 | 22600 | 22600 | 22500 | 421 |
| 550 | 20250401 | 100800 | 709233225 | 22500 | 22550 | 22550 | 22500 | 293 |
| 551 | 20250401 | 100700 | 702628175 | 22600 | 22550 | 22600 | 22450 | 200 |
| 552 | 20250401 | 100600 | 698120525 | 22500 | 22550 | 22600 | 22500 | 191 |
| 553 | 20250401 | 100500 | 693815625 | 22550 | 22500 | 22550 | 22450 | 570 |
| 554 | 20250401 | 100400 | 680977725 | 22550 | 22550 | 22550 | 22500 | 35 |
| 555 | 20250401 | 100300 | 680190125 | 22500 | 22550 | 22550 | 22500 | 74 |
| 556 | 20250401 | 100200 | 678524975 | 22500 | 22550 | 22550 | 22450 | 520 |
| 557 | 20250401 | 100100 | 666824300 | 22550 | 22550 | 22550 | 22500 | 40 |
| 558 | 20250401 | 100000 | 665924025 | 22500 | 22550 | 22550 | 22500 | 91 |
| 559 | 20250401 | 095900 | 663876075 | 22500 | 22500 | 22550 | 22500 | 74 |
| 560 | 20250401 | 095800 | 662210975 | 22550 | 22550 | 22550 | 22500 | 38 |
| 561 | 20250401 | 095700 | 661355725 | 22500 | 22500 | 22550 | 22500 | 73 |
| 562 | 20250401 | 095600 | 659713075 | 22500 | 22550 | 22550 | 22500 | 87 |
| 563 | 20250401 | 095500 | 657753375 | 22600 | 22550 | 22600 | 22500 | 72 |
| 564 | 20250401 | 095400 | 656131225 | 22500 | 22500 | 22600 | 22500 | 100 |
| 565 | 20250401 | 095300 | 653879675 | 22600 | 22550 | 22600 | 22500 | 81 |
| 566 | 20250401 | 095200 | 652054225 | 22600 | 22550 | 22600 | 22500 | 492 |
| 567 | 20250401 | 095100 | 640967675 | 22650 | 22575 | 22650 | 22550 | 559 |
| 568 | 20250401 | 095000 | 628335525 | 22575 | 22600 | 22600 | 22550 | 606 |
| 569 | 20250401 | 094900 | 614646725 | 22650 | 22650 | 22700 | 22600 | 839 |
| 570 | 20250401 | 094800 | 595644925 | 22600 | 22600 | 22600 | 22500 | 290 |
| 571 | 20250401 | 094700 | 589093625 | 22500 | 22550 | 22600 | 22500 | 81 |
| 572 | 20250401 | 094600 | 587269025 | 22550 | 22550 | 22550 | 22350 | 390 |
| 573 | 20250401 | 094500 | 578514575 | 22500 | 22500 | 22550 | 22450 | 903 |
| 574 | 20250401 | 094400 | 558157225 | 22500 | 22450 | 22550 | 22450 | 84 |
| 575 | 20250401 | 094300 | 556269325 | 22450 | 22500 | 22550 | 22450 | 614 |
| 576 | 20250401 | 094200 | 542457625 | 22450 | 22500 | 22550 | 22450 | 213 |
| 577 | 20250401 | 094100 | 537674825 | 22550 | 22550 | 22550 | 22450 | 138 |
| 578 | 20250401 | 094000 | 534569725 | 22550 | 22450 | 22550 | 22400 | 730 |
| 579 | 20250401 | 093900 | 518151225 | 22450 | 22350 | 22450 | 22350 | 570 |
| 580 | 20250401 | 093800 | 505379875 | 22400 | 22400 | 22400 | 22350 | 167 |
| 581 | 20250401 | 093700 | 501646925 | 22300 | 22450 | 22450 | 22300 | 129 |
| 582 | 20250401 | 093600 | 498764425 | 22300 | 22350 | 22400 | 22275 | 401 |
| 583 | 20250401 | 093500 | 489799075 | 22350 | 22350 | 22450 | 22250 | 528 |
| 584 | 20250401 | 093400 | 478014975 | 22350 | 22400 | 22450 | 22300 | 579 |
| 585 | 20250401 | 093300 | 465062075 | 22450 | 22500 | 22500 | 22350 | 2273 |
| 586 | 20250401 | 093200 | 413965725 | 22550 | 22550 | 22550 | 22500 | 96 |
| 587 | 20250401 | 093100 | 411803075 | 22550 | 22550 | 22600 | 22500 | 636 |
| 588 | 20250401 | 093000 | 397462725 | 22600 | 22600 | 22650 | 22550 | 968 |
| 589 | 20250401 | 092900 | 375616375 | 22600 | 22650 | 22650 | 22550 | 581 |
| 590 | 20250401 | 092800 | 362486575 | 22650 | 22700 | 22700 | 22600 | 210 |
| 591 | 20250401 | 092700 | 357730775 | 22650 | 22700 | 22700 | 22600 | 176 |
| 592 | 20250401 | 092600 | 353745825 | 22700 | 22650 | 22700 | 22600 | 150 |
| 593 | 20250401 | 092500 | 350346875 | 22600 | 22650 | 22700 | 22600 | 246 |
| 594 | 20250401 | 092400 | 344776525 | 22700 | 22650 | 22750 | 22650 | 142 |
| 595 | 20250401 | 092300 | 341556025 | 22700 | 22775 | 22850 | 22700 | 1218 |
| 596 | 20250401 | 092200 | 313820800 | 22800 | 22850 | 22900 | 22750 | 307 |
| 597 | 20250401 | 092100 | 306815050 | 22900 | 22750 | 22900 | 22700 | 286 |
| 598 | 20250401 | 092000 | 300300350 | 22800 | 22900 | 22900 | 22800 | 598 |
| 599 | 20250401 | 091900 | 286650100 | 22850 | 22900 | 22900 | 22850 | 281 |
| 600 | 20250401 | 091800 | 280229000 | 22900 | 22850 | 22900 | 22850 | 417 |
| 601 | 20250401 | 091700 | 270700450 | 22800 | 22800 | 22850 | 22800 | 113 |
| 602 | 20250401 | 091600 | 268122550 | 22700 | 22850 | 22850 | 22700 | 310 |
| 603 | 20250401 | 091500 | 261050500 | 22850 | 22800 | 22900 | 22700 | 633 |
| 604 | 20250401 | 091400 | 246604850 | 22800 | 22800 | 22800 | 22700 | 1398 |
| 605 | 20250401 | 091300 | 214815000 | 22800 | 22850 | 22850 | 22750 | 137 |
| 606 | 20250401 | 091200 | 211693700 | 22850 | 22750 | 22850 | 22700 | 149 |
| 607 | 20250401 | 091100 | 208295650 | 22850 | 22800 | 22850 | 22700 | 86 |
| 608 | 20250401 | 091000 | 206336250 | 22700 | 22800 | 22850 | 22700 | 484 |
| 609 | 20250401 | 090900 | 195321900 | 22650 | 22800 | 22800 | 22650 | 718 |
| 610 | 20250401 | 090800 | 179014000 | 22800 | 22900 | 22900 | 22750 | 157 |
| 611 | 20250401 | 090700 | 175435100 | 22900 | 22800 | 22900 | 22700 | 230 |
| 612 | 20250401 | 090600 | 170188650 | 22800 | 22850 | 22900 | 22600 | 837 |
| 613 | 20250401 | 090500 | 151154350 | 22900 | 22850 | 22900 | 22800 | 119 |
| 614 | 20250401 | 090400 | 148435650 | 22750 | 22950 | 22950 | 22750 | 172 |
| 615 | 20250401 | 090300 | 144507350 | 22850 | 22850 | 22950 | 22750 | 340 |
| 616 | 20250401 | 090200 | 136752950 | 22850 | 23150 | 23150 | 22700 | 663 |
| 617 | 20250401 | 090100 | 121619250 | 22950 | 22900 | 23350 | 22850 | 2443 |
| 618 | 20250401 | 090000 | 64863900 | 22850 | 23800 | 23800 | 22850 | 2762 |