34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 193300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 3628 |
| 3 | 20250402 | 193200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20250402 | 193100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20250402 | 193000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20250402 | 192900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20250402 | 192800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20250402 | 192700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20250402 | 192600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20250402 | 192500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20250402 | 192400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20250402 | 192300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20250402 | 192200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20250402 | 192100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20250402 | 192000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20250402 | 191900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20250402 | 191800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20250402 | 191700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20250402 | 191600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20250402 | 191500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20250402 | 191400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20250402 | 191300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20250402 | 191200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20250402 | 191100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20250402 | 191000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20250402 | 190900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20250402 | 190800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20250402 | 190700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20250402 | 190600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20250402 | 190500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20250402 | 190400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20250402 | 190300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 3628 |
| 33 | 20250402 | 190200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20250402 | 190100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20250402 | 190000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20250402 | 185900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20250402 | 185800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20250402 | 185700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20250402 | 185600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20250402 | 185500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20250402 | 185400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20250402 | 185300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20250402 | 185200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20250402 | 185100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20250402 | 185000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20250402 | 184900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20250402 | 184800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20250402 | 184700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20250402 | 184600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20250402 | 184500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20250402 | 184400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20250402 | 184300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20250402 | 184200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20250402 | 184100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20250402 | 184000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20250402 | 183900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20250402 | 183800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20250402 | 183700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20250402 | 183600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20250402 | 183500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20250402 | 183400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20250402 | 183300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 3628 |
| 63 | 20250402 | 183200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20250402 | 183100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20250402 | 183000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20250402 | 182900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20250402 | 182800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20250402 | 182700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20250402 | 182600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20250402 | 182500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20250402 | 182400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20250402 | 182300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20250402 | 182200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20250402 | 182100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20250402 | 182000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20250402 | 181900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20250402 | 181800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20250402 | 181700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20250402 | 181600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20250402 | 181500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20250402 | 181400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20250402 | 181300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20250402 | 181200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20250402 | 181100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20250402 | 181000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20250402 | 180900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20250402 | 180800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20250402 | 180700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20250402 | 180600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20250402 | 180500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20250402 | 180400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20250402 | 180300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 3628 |
| 93 | 20250402 | 180200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20250402 | 180100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20250402 | 180000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20250402 | 175900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20250402 | 175800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20250402 | 175700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20250402 | 175600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20250402 | 175500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20250402 | 175400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20250402 | 175300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20250402 | 175200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20250402 | 175100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20250402 | 175000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20250402 | 174900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20250402 | 174800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20250402 | 174700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20250402 | 174600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20250402 | 174500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20250402 | 174400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20250402 | 174300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20250402 | 174200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20250402 | 174100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20250402 | 174000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20250402 | 173900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20250402 | 173800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20250402 | 173700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20250402 | 173600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20250402 | 173500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20250402 | 173400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20250402 | 173300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 3628 |
| 123 | 20250402 | 173200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20250402 | 173100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20250402 | 173000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20250402 | 172900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20250402 | 172800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20250402 | 172700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20250402 | 172600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20250402 | 172500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20250402 | 172400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20250402 | 172300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20250402 | 172200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20250402 | 172100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20250402 | 172000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20250402 | 171900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20250402 | 171800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20250402 | 171700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20250402 | 171600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20250402 | 171500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20250402 | 171400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20250402 | 171300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20250402 | 171200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20250402 | 171100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20250402 | 171000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20250402 | 170900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20250402 | 170800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20250402 | 170700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20250402 | 170600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20250402 | 170500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20250402 | 170400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20250402 | 170300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 3628 |
| 153 | 20250402 | 170200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20250402 | 170100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20250402 | 170000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20250402 | 165900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20250402 | 165800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20250402 | 165700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20250402 | 165600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20250402 | 165500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20250402 | 165400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20250402 | 165300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20250402 | 165200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20250402 | 165100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20250402 | 165000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20250402 | 164900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20250402 | 164800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20250402 | 164700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20250402 | 164600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20250402 | 164500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20250402 | 164400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20250402 | 164300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20250402 | 164200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20250402 | 164100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20250402 | 164000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20250402 | 163900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20250402 | 163800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20250402 | 163700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20250402 | 163600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20250402 | 163500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20250402 | 163400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20250402 | 163300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 3628 |
| 183 | 20250402 | 163200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20250402 | 163100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20250402 | 163000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20250402 | 162900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20250402 | 162800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20250402 | 162700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20250402 | 162600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20250402 | 162500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20250402 | 162400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20250402 | 162300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20250402 | 162200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20250402 | 162100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20250402 | 162000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20250402 | 161900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20250402 | 161800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20250402 | 161700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20250402 | 161600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20250402 | 161500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20250402 | 161400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20250402 | 161300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20250402 | 161200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20250402 | 161100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20250402 | 161000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20250402 | 160900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20250402 | 160800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20250402 | 160700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20250402 | 160600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20250402 | 160500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20250402 | 160400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20250402 | 160300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 3628 |
| 213 | 20250402 | 160200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20250402 | 160100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20250402 | 160000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20250402 | 155900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20250402 | 155800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20250402 | 155700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20250402 | 155600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20250402 | 155500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20250402 | 155400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20250402 | 155300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20250402 | 155200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20250402 | 155100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20250402 | 155000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20250402 | 154900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20250402 | 154800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20250402 | 154700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20250402 | 154600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20250402 | 154500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20250402 | 154400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20250402 | 154300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20250402 | 154200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 234 | 20250402 | 154100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 235 | 20250402 | 154000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 236 | 20250402 | 153900 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 237 | 20250402 | 153800 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 238 | 20250402 | 153700 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 239 | 20250402 | 153600 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 240 | 20250402 | 153500 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 241 | 20250402 | 153400 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 242 | 20250402 | 153300 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 3628 |
| 243 | 20250402 | 153200 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 244 | 20250402 | 153100 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 0 |
| 245 | 20250402 | 153000 | 4770371225 | 20500 | 20500 | 20500 | 20500 | 3628 |
| 246 | 20250402 | 152900 | 4695997225 | 20450 | 20450 | 20450 | 20450 | 0 |
| 247 | 20250402 | 152800 | 4695997225 | 20450 | 20450 | 20450 | 20450 | 0 |
| 248 | 20250402 | 152700 | 4695997225 | 20450 | 20450 | 20450 | 20450 | 0 |
| 249 | 20250402 | 152600 | 4695997225 | 20450 | 20450 | 20450 | 20450 | 0 |
| 250 | 20250402 | 152500 | 4695997225 | 20450 | 20450 | 20450 | 20450 | 0 |
| 251 | 20250402 | 152400 | 4695997225 | 20450 | 20450 | 20450 | 20450 | 0 |
| 252 | 20250402 | 152300 | 4695997225 | 20450 | 20450 | 20450 | 20450 | 0 |
| 253 | 20250402 | 152200 | 4695997225 | 20450 | 20450 | 20450 | 20450 | 0 |
| 254 | 20250402 | 152100 | 4695997225 | 20450 | 20450 | 20450 | 20450 | 0 |
| 255 | 20250402 | 152000 | 4695997225 | 20450 | 20450 | 20450 | 20450 | 0 |
| 256 | 20250402 | 151900 | 4695997225 | 20450 | 20450 | 20450 | 20450 | 243 |
| 257 | 20250402 | 151800 | 4691027875 | 20450 | 20450 | 20500 | 20450 | 532 |
| 258 | 20250402 | 151700 | 4680142925 | 20450 | 20400 | 20450 | 20400 | 508 |
| 259 | 20250402 | 151600 | 4669754825 | 20400 | 20450 | 20450 | 20400 | 292 |
| 260 | 20250402 | 151500 | 4663783675 | 20450 | 20450 | 20450 | 20400 | 1638 |
| 261 | 20250402 | 151400 | 4630287025 | 20450 | 20450 | 20500 | 20450 | 577 |
| 262 | 20250402 | 151300 | 4618487225 | 20450 | 20450 | 20450 | 20400 | 1657 |
| 263 | 20250402 | 151200 | 4584615475 | 20450 | 20450 | 20450 | 20450 | 245 |
| 264 | 20250402 | 151100 | 4579605225 | 20450 | 20500 | 20500 | 20450 | 283 |
| 265 | 20250402 | 151000 | 4573817625 | 20500 | 20450 | 20500 | 20400 | 275 |
| 266 | 20250402 | 150900 | 4568192925 | 20450 | 20450 | 20450 | 20450 | 803 |
| 267 | 20250402 | 150800 | 4551771575 | 20450 | 20450 | 20450 | 20400 | 733 |
| 268 | 20250402 | 150700 | 4536783375 | 20450 | 20450 | 20450 | 20450 | 100 |
| 269 | 20250402 | 150600 | 4534738375 | 20450 | 20450 | 20450 | 20450 | 1329 |
| 270 | 20250402 | 150500 | 4507560325 | 20450 | 20450 | 20450 | 20450 | 9 |
| 271 | 20250402 | 150400 | 4507376275 | 20450 | 20450 | 20450 | 20450 | 484 |
| 272 | 20250402 | 150300 | 4497478475 | 20450 | 20450 | 20450 | 20450 | 1077 |
| 273 | 20250402 | 150200 | 4475453825 | 20450 | 20450 | 20450 | 20450 | 171 |
| 274 | 20250402 | 150100 | 4471956875 | 20450 | 20450 | 20450 | 20450 | 56 |
| 275 | 20250402 | 150000 | 4470811675 | 20450 | 20400 | 20450 | 20400 | 510 |
| 276 | 20250402 | 145900 | 4460390525 | 20450 | 20450 | 20450 | 20400 | 523 |
| 277 | 20250402 | 145800 | 4449707675 | 20450 | 20400 | 20450 | 20400 | 323 |
| 278 | 20250402 | 145700 | 4443102775 | 20450 | 20450 | 20450 | 20400 | 277 |
| 279 | 20250402 | 145600 | 4437450925 | 20400 | 20450 | 20500 | 20400 | 392 |
| 280 | 20250402 | 145500 | 4429442775 | 20450 | 20450 | 20450 | 20450 | 301 |
| 281 | 20250402 | 145400 | 4423287325 | 20450 | 20450 | 20500 | 20450 | 1411 |
| 282 | 20250402 | 145300 | 4394431575 | 20450 | 20450 | 20450 | 20450 | 14 |
| 283 | 20250402 | 145200 | 4394145275 | 20450 | 20450 | 20500 | 20450 | 363 |
| 284 | 20250402 | 145100 | 4386719775 | 20500 | 20450 | 20500 | 20450 | 186 |
| 285 | 20250402 | 145000 | 4382915825 | 20450 | 20450 | 20450 | 20400 | 364 |
| 286 | 20250402 | 144900 | 4375472225 | 20450 | 20475 | 20500 | 20450 | 765 |
| 287 | 20250402 | 144800 | 4359807050 | 20500 | 20500 | 20500 | 20500 | 2 |
| 288 | 20250402 | 144700 | 4359766050 | 20450 | 20450 | 20450 | 20450 | 261 |
| 289 | 20250402 | 144600 | 4354428600 | 20450 | 20450 | 20500 | 20450 | 2035 |
| 290 | 20250402 | 144500 | 4312812250 | 20450 | 20450 | 20450 | 20450 | 101 |
| 291 | 20250402 | 144400 | 4310746800 | 20450 | 20450 | 20450 | 20450 | 413 |
| 292 | 20250402 | 144300 | 4302300950 | 20450 | 20450 | 20450 | 20450 | 138 |
| 293 | 20250402 | 144200 | 4299478850 | 20450 | 20450 | 20450 | 20450 | 257 |
| 294 | 20250402 | 144100 | 4294223200 | 20500 | 20450 | 20500 | 20450 | 199 |
| 295 | 20250402 | 144000 | 4290152600 | 20500 | 20500 | 20500 | 20450 | 123 |
| 296 | 20250402 | 143900 | 4287634150 | 20500 | 20450 | 20500 | 20450 | 377 |
| 297 | 20250402 | 143800 | 4279922800 | 20450 | 20450 | 20450 | 20450 | 72 |
| 298 | 20250402 | 143700 | 4278450400 | 20500 | 20400 | 20500 | 20400 | 1018 |
| 299 | 20250402 | 143600 | 4257634200 | 20400 | 20425 | 20425 | 20400 | 309 |
| 300 | 20250402 | 143500 | 4251330325 | 20450 | 20450 | 20475 | 20450 | 414 |
| 301 | 20250402 | 143400 | 4242863975 | 20400 | 20450 | 20450 | 20400 | 226 |
| 302 | 20250402 | 143300 | 4238250575 | 20400 | 20500 | 20500 | 20400 | 505 |
| 303 | 20250402 | 143200 | 4227935675 | 20450 | 20400 | 20500 | 20400 | 380 |
| 304 | 20250402 | 143100 | 4220172875 | 20500 | 20500 | 20500 | 20400 | 244 |
| 305 | 20250402 | 143000 | 4215187925 | 20500 | 20500 | 20500 | 20450 | 128 |
| 306 | 20250402 | 142900 | 4212566950 | 20450 | 20450 | 20500 | 20400 | 527 |
| 307 | 20250402 | 142800 | 4201788600 | 20400 | 20500 | 20500 | 20400 | 539 |
| 308 | 20250402 | 142700 | 4190777250 | 20500 | 20500 | 20500 | 20450 | 361 |
| 309 | 20250402 | 142600 | 4183385550 | 20500 | 20500 | 20500 | 20450 | 423 |
| 310 | 20250402 | 142500 | 4174725650 | 20500 | 20450 | 20500 | 20450 | 1079 |
| 311 | 20250402 | 142400 | 4152653450 | 20450 | 20400 | 20450 | 20400 | 332 |
| 312 | 20250402 | 142300 | 4145874500 | 20400 | 20450 | 20450 | 20350 | 344 |
| 313 | 20250402 | 142200 | 4138851500 | 20450 | 20400 | 20450 | 20400 | 381 |
| 314 | 20250402 | 142100 | 4131071300 | 20450 | 20450 | 20450 | 20400 | 401 |
| 315 | 20250402 | 142000 | 4122882400 | 20450 | 20500 | 20500 | 20400 | 144 |
| 316 | 20250402 | 141900 | 4119937600 | 20500 | 20450 | 20500 | 20400 | 850 |
| 317 | 20250402 | 141800 | 4102586450 | 20450 | 20450 | 20500 | 20400 | 1007 |
| 318 | 20250402 | 141700 | 4082019400 | 20450 | 20400 | 20450 | 20350 | 416 |
| 319 | 20250402 | 141600 | 4073528500 | 20400 | 20450 | 20450 | 20350 | 815 |
| 320 | 20250402 | 141500 | 4056916900 | 20450 | 20450 | 20450 | 20400 | 210 |
| 321 | 20250402 | 141400 | 4052623100 | 20450 | 20550 | 20550 | 20400 | 462 |
| 322 | 20250402 | 141300 | 4043182700 | 20550 | 20500 | 20550 | 20350 | 997 |
| 323 | 20250402 | 141200 | 4022787500 | 20500 | 20550 | 20550 | 20350 | 1777 |
| 324 | 20250402 | 141100 | 3986581650 | 20550 | 20450 | 20550 | 20450 | 555 |
| 325 | 20250402 | 141000 | 3975213350 | 20550 | 20500 | 20550 | 20450 | 432 |
| 326 | 20250402 | 140900 | 3966352400 | 20500 | 20400 | 20500 | 20350 | 1811 |
| 327 | 20250402 | 140800 | 3929330300 | 20450 | 20500 | 20500 | 20250 | 5468 |
| 328 | 20250402 | 140700 | 3818106900 | 20500 | 20500 | 20500 | 20500 | 88 |
| 329 | 20250402 | 140600 | 3816302900 | 20450 | 20500 | 20500 | 20450 | 295 |
| 330 | 20250402 | 140500 | 3810267100 | 20450 | 20450 | 20500 | 20450 | 356 |
| 331 | 20250402 | 140400 | 3802984250 | 20500 | 20450 | 20500 | 20400 | 484 |
| 332 | 20250402 | 140300 | 3793089200 | 20450 | 20400 | 20450 | 20400 | 297 |
| 333 | 20250402 | 140200 | 3787024400 | 20450 | 20450 | 20450 | 20400 | 69 |
| 334 | 20250402 | 140100 | 3785616300 | 20450 | 20450 | 20450 | 20400 | 453 |
| 335 | 20250402 | 140000 | 3776361200 | 20450 | 20400 | 20450 | 20400 | 653 |
| 336 | 20250402 | 135900 | 3763020700 | 20450 | 20500 | 20500 | 20400 | 216 |
| 337 | 20250402 | 135800 | 3758610800 | 20500 | 20500 | 20500 | 20450 | 2380 |
| 338 | 20250402 | 135700 | 3709840500 | 20500 | 20450 | 20500 | 20450 | 1396 |
| 339 | 20250402 | 135600 | 3681255150 | 20450 | 20500 | 20550 | 20400 | 451 |
| 340 | 20250402 | 135500 | 3672034500 | 20500 | 20500 | 20500 | 20450 | 288 |
| 341 | 20250402 | 135400 | 3666138900 | 20550 | 20450 | 20550 | 20450 | 1167 |
| 342 | 20250402 | 135300 | 3642214925 | 20450 | 20500 | 20500 | 20400 | 1273 |
| 343 | 20250402 | 135200 | 3616227975 | 20450 | 20500 | 20500 | 20450 | 2886 |
| 344 | 20250402 | 135100 | 3557133125 | 20500 | 20550 | 20550 | 20500 | 214 |
| 345 | 20250402 | 135000 | 3552744175 | 20550 | 20500 | 20550 | 20500 | 360 |
| 346 | 20250402 | 134900 | 3545359575 | 20550 | 20550 | 20600 | 20500 | 770 |
| 347 | 20250402 | 134800 | 3529540525 | 20550 | 20550 | 20600 | 20550 | 2380 |
| 348 | 20250402 | 134700 | 3480628825 | 20600 | 20600 | 20600 | 20600 | 173 |
| 349 | 20250402 | 134600 | 3477065025 | 20600 | 20650 | 20650 | 20550 | 278 |
| 350 | 20250402 | 134500 | 3471346475 | 20650 | 20650 | 20650 | 20550 | 553 |
| 351 | 20250402 | 134400 | 3459966425 | 20650 | 20600 | 20650 | 20600 | 402 |
| 352 | 20250402 | 134300 | 3451681925 | 20650 | 20700 | 20700 | 20650 | 145 |
| 353 | 20250402 | 134200 | 3448687425 | 20700 | 20800 | 20800 | 20600 | 255 |
| 354 | 20250402 | 134100 | 3443424925 | 20650 | 20750 | 20800 | 20650 | 349 |
| 355 | 20250402 | 134000 | 3436201425 | 20900 | 20700 | 20900 | 20650 | 641 |
| 356 | 20250402 | 133900 | 3422875675 | 20700 | 20700 | 20800 | 20600 | 1073 |
| 357 | 20250402 | 133800 | 3400631375 | 20600 | 20650 | 20800 | 20600 | 3524 |
| 358 | 20250402 | 133700 | 3327798775 | 20650 | 20600 | 20700 | 20550 | 1764 |
| 359 | 20250402 | 133600 | 3291403825 | 20550 | 20600 | 20600 | 20550 | 953 |
| 360 | 20250402 | 133500 | 3271818125 | 20600 | 20600 | 20600 | 20550 | 294 |
| 361 | 20250402 | 133400 | 3265774625 | 20600 | 20600 | 20600 | 20550 | 666 |
| 362 | 20250402 | 133300 | 3252061125 | 20550 | 20600 | 20600 | 20550 | 331 |
| 363 | 20250402 | 133200 | 3245253575 | 20600 | 20600 | 20650 | 20550 | 246 |
| 364 | 20250402 | 133100 | 3240192525 | 20650 | 20650 | 20650 | 20550 | 220 |
| 365 | 20250402 | 133000 | 3235667975 | 20600 | 20650 | 20700 | 20550 | 1086 |
| 366 | 20250402 | 132900 | 3213274275 | 20650 | 20600 | 20650 | 20550 | 171 |
| 367 | 20250402 | 132800 | 3209752025 | 20600 | 20600 | 20600 | 20550 | 212 |
| 368 | 20250402 | 132700 | 3205393125 | 20650 | 20600 | 20650 | 20550 | 677 |
| 369 | 20250402 | 132600 | 3191436275 | 20600 | 20600 | 20650 | 20550 | 412 |
| 370 | 20250402 | 132500 | 3182949175 | 20650 | 20600 | 20650 | 20600 | 272 |
| 371 | 20250402 | 132400 | 3177343925 | 20750 | 20650 | 20750 | 20650 | 488 |
| 372 | 20250402 | 132300 | 3167242775 | 20600 | 20650 | 20650 | 20600 | 275 |
| 373 | 20250402 | 132200 | 3161576625 | 20650 | 20650 | 20650 | 20600 | 327 |
| 374 | 20250402 | 132100 | 3154837925 | 20700 | 20700 | 20700 | 20600 | 2492 |
| 375 | 20250402 | 132000 | 3103481125 | 20700 | 20650 | 20700 | 20650 | 169 |
| 376 | 20250402 | 131900 | 3099986075 | 20700 | 20650 | 20700 | 20650 | 221 |
| 377 | 20250402 | 131800 | 3095420275 | 20700 | 20700 | 20700 | 20650 | 295 |
| 378 | 20250402 | 131700 | 3089325475 | 20700 | 20650 | 20700 | 20650 | 237 |
| 379 | 20250402 | 131600 | 3084428425 | 20700 | 20650 | 20700 | 20650 | 229 |
| 380 | 20250402 | 131500 | 3079696625 | 20750 | 20700 | 20750 | 20700 | 18 |
| 381 | 20250402 | 131400 | 3079323625 | 20700 | 20750 | 20750 | 20700 | 214 |
| 382 | 20250402 | 131300 | 3074893125 | 20750 | 20750 | 20750 | 20700 | 200 |
| 383 | 20250402 | 131200 | 3070751450 | 20750 | 20750 | 20800 | 20700 | 225 |
| 384 | 20250402 | 131100 | 3066090950 | 20750 | 20750 | 20750 | 20700 | 291 |
| 385 | 20250402 | 131000 | 3060065100 | 20750 | 20725 | 20750 | 20700 | 136 |
| 386 | 20250402 | 130900 | 3057243650 | 20725 | 20750 | 20750 | 20700 | 259 |
| 387 | 20250402 | 130800 | 3051880950 | 20750 | 20750 | 20750 | 20700 | 85 |
| 388 | 20250402 | 130700 | 3050117650 | 20750 | 20750 | 20750 | 20700 | 144 |
| 389 | 20250402 | 130600 | 3047129900 | 20750 | 20750 | 20750 | 20700 | 249 |
| 390 | 20250402 | 130500 | 3041967300 | 20750 | 20700 | 20750 | 20700 | 224 |
| 391 | 20250402 | 130400 | 3037319800 | 20700 | 20800 | 20800 | 20700 | 462 |
| 392 | 20250402 | 130300 | 3027753750 | 20800 | 20800 | 20800 | 20700 | 200 |
| 393 | 20250402 | 130200 | 3023610800 | 20800 | 20850 | 20850 | 20700 | 196 |
| 394 | 20250402 | 130100 | 3019550550 | 20850 | 20850 | 20850 | 20700 | 309 |
| 395 | 20250402 | 130000 | 3013122850 | 20850 | 20850 | 20850 | 20750 | 191 |
| 396 | 20250402 | 125900 | 3009157550 | 20800 | 20850 | 20850 | 20750 | 275 |
| 397 | 20250402 | 125800 | 3003444300 | 20850 | 20850 | 20850 | 20700 | 184 |
| 398 | 20250402 | 125700 | 2999632800 | 20850 | 20800 | 20850 | 20800 | 131 |
| 399 | 20250402 | 125600 | 2996907750 | 20750 | 20750 | 20850 | 20750 | 197 |
| 400 | 20250402 | 125500 | 2992818800 | 20700 | 20700 | 20700 | 20700 | 167 |
| 401 | 20250402 | 125400 | 2989361900 | 20900 | 20800 | 20900 | 20700 | 836 |
| 402 | 20250402 | 125300 | 2971974500 | 20800 | 20700 | 20800 | 20700 | 172 |
| 403 | 20250402 | 125200 | 2968413500 | 20800 | 20800 | 20850 | 20750 | 261 |
| 404 | 20250402 | 125100 | 2962988750 | 20800 | 20650 | 20800 | 20650 | 176 |
| 405 | 20250402 | 125000 | 2959353150 | 20650 | 20750 | 20900 | 20650 | 795 |
| 406 | 20250402 | 124900 | 2942836300 | 20750 | 20850 | 20850 | 20650 | 193 |
| 407 | 20250402 | 124800 | 2938847950 | 20600 | 20700 | 20850 | 20600 | 662 |
| 408 | 20250402 | 124700 | 2925157600 | 20650 | 20650 | 20650 | 20650 | 286 |
| 409 | 20250402 | 124600 | 2919251700 | 20650 | 20650 | 20650 | 20600 | 675 |
| 410 | 20250402 | 124500 | 2905321350 | 20700 | 20650 | 20700 | 20600 | 222 |
| 411 | 20250402 | 124400 | 2900745300 | 20650 | 20650 | 20650 | 20650 | 331 |
| 412 | 20250402 | 124300 | 2893910150 | 20650 | 20650 | 20650 | 20650 | 177 |
| 413 | 20250402 | 124200 | 2890255100 | 20650 | 20650 | 20650 | 20650 | 153 |
| 414 | 20250402 | 124100 | 2887095650 | 20650 | 20650 | 20650 | 20650 | 180 |
| 415 | 20250402 | 124000 | 2883378650 | 20650 | 20650 | 20700 | 20650 | 289 |
| 416 | 20250402 | 123900 | 2877410300 | 20650 | 20650 | 20700 | 20650 | 503 |
| 417 | 20250402 | 123800 | 2867018700 | 20700 | 20700 | 20700 | 20700 | 189 |
| 418 | 20250402 | 123700 | 2863106400 | 20700 | 20700 | 20700 | 20700 | 9 |
| 419 | 20250402 | 123600 | 2862920100 | 20700 | 20700 | 20700 | 20650 | 235 |
| 420 | 20250402 | 123500 | 2858064000 | 20700 | 20700 | 20700 | 20650 | 583 |
| 421 | 20250402 | 123400 | 2845997950 | 20700 | 20700 | 20750 | 20700 | 325 |
| 422 | 20250402 | 123300 | 2839270050 | 20700 | 20700 | 20700 | 20700 | 409 |
| 423 | 20250402 | 123200 | 2830803750 | 20700 | 20700 | 20700 | 20700 | 203 |
| 424 | 20250402 | 123100 | 2826601650 | 20700 | 20700 | 20700 | 20650 | 189 |
| 425 | 20250402 | 123000 | 2822698200 | 20700 | 20700 | 20700 | 20700 | 191 |
| 426 | 20250402 | 122900 | 2818744500 | 20700 | 20700 | 20700 | 20700 | 50 |
| 427 | 20250402 | 122800 | 2817709500 | 20700 | 20750 | 20750 | 20700 | 473 |
| 428 | 20250402 | 122700 | 2807918150 | 20700 | 20750 | 20750 | 20700 | 185 |
| 429 | 20250402 | 122600 | 2804088150 | 20750 | 20700 | 20750 | 20700 | 796 |
| 430 | 20250402 | 122500 | 2787609750 | 20700 | 20750 | 20750 | 20700 | 320 |
| 431 | 20250402 | 122400 | 2780985000 | 20750 | 20700 | 20750 | 20700 | 176 |
| 432 | 20250402 | 122300 | 2777334850 | 20700 | 20750 | 20750 | 20700 | 268 |
| 433 | 20250402 | 122200 | 2771786450 | 20700 | 20700 | 20700 | 20700 | 176 |
| 434 | 20250402 | 122100 | 2768143250 | 20700 | 20700 | 20700 | 20700 | 227 |
| 435 | 20250402 | 122000 | 2763444350 | 20700 | 20750 | 20750 | 20700 | 186 |
| 436 | 20250402 | 121900 | 2759593600 | 20750 | 20700 | 20750 | 20650 | 218 |
| 437 | 20250402 | 121800 | 2755081000 | 20700 | 20700 | 20700 | 20650 | 296 |
| 438 | 20250402 | 121700 | 2748966100 | 20700 | 20700 | 20700 | 20650 | 604 |
| 439 | 20250402 | 121600 | 2736472100 | 20650 | 20650 | 20650 | 20650 | 234 |
| 440 | 20250402 | 121500 | 2731640000 | 20650 | 20650 | 20650 | 20650 | 186 |
| 441 | 20250402 | 121400 | 2727799100 | 20700 | 20650 | 20700 | 20650 | 365 |
| 442 | 20250402 | 121300 | 2720259200 | 20650 | 20650 | 20650 | 20600 | 207 |
| 443 | 20250402 | 121200 | 2715993000 | 20650 | 20700 | 20700 | 20650 | 185 |
| 444 | 20250402 | 121100 | 2712171250 | 20650 | 20650 | 20700 | 20650 | 89 |
| 445 | 20250402 | 121000 | 2710333200 | 20600 | 20650 | 20650 | 20600 | 419 |
| 446 | 20250402 | 120900 | 2701698000 | 20600 | 20650 | 20650 | 20600 | 109 |
| 447 | 20250402 | 120800 | 2699451700 | 20650 | 20650 | 20650 | 20600 | 297 |
| 448 | 20250402 | 120700 | 2693327050 | 20650 | 20650 | 20650 | 20600 | 373 |
| 449 | 20250402 | 120600 | 2685632900 | 20650 | 20650 | 20650 | 20600 | 129 |
| 450 | 20250402 | 120500 | 2682971700 | 20600 | 20600 | 20650 | 20600 | 345 |
| 451 | 20250402 | 120400 | 2675864650 | 20650 | 20650 | 20650 | 20650 | 216 |
| 452 | 20250402 | 120300 | 2671404250 | 20600 | 20600 | 20600 | 20600 | 484 |
| 453 | 20250402 | 120200 | 2661433850 | 20650 | 20600 | 20650 | 20600 | 221 |
| 454 | 20250402 | 120100 | 2656881100 | 20600 | 20650 | 20650 | 20600 | 3 |
| 455 | 20250402 | 120000 | 2656819200 | 20650 | 20650 | 20650 | 20600 | 377 |
| 456 | 20250402 | 115900 | 2649051300 | 20600 | 20650 | 20650 | 20600 | 301 |
| 457 | 20250402 | 115800 | 2642842550 | 20650 | 20650 | 20650 | 20600 | 240 |
| 458 | 20250402 | 115700 | 2637887000 | 20650 | 20650 | 20650 | 20650 | 233 |
| 459 | 20250402 | 115600 | 2633075550 | 20650 | 20650 | 20650 | 20650 | 114 |
| 460 | 20250402 | 115500 | 2630721450 | 20650 | 20650 | 20700 | 20650 | 355 |
| 461 | 20250402 | 115400 | 2623390200 | 20650 | 20650 | 20650 | 20650 | 143 |
| 462 | 20250402 | 115300 | 2620437250 | 20650 | 20650 | 20650 | 20600 | 307 |
| 463 | 20250402 | 115200 | 2614100450 | 20650 | 20650 | 20650 | 20650 | 228 |
| 464 | 20250402 | 115100 | 2609392250 | 20650 | 20700 | 20700 | 20650 | 271 |
| 465 | 20250402 | 115000 | 2603786050 | 20650 | 20650 | 20700 | 20650 | 257 |
| 466 | 20250402 | 114900 | 2598478950 | 20650 | 20650 | 20650 | 20650 | 220 |
| 467 | 20250402 | 114800 | 2593935950 | 20650 | 20700 | 20700 | 20650 | 249 |
| 468 | 20250402 | 114700 | 2588785250 | 20650 | 20700 | 20700 | 20650 | 735 |
| 469 | 20250402 | 114600 | 2573590700 | 20650 | 20700 | 20700 | 20650 | 236 |
| 470 | 20250402 | 114500 | 2568716900 | 20650 | 20650 | 20650 | 20650 | 314 |
| 471 | 20250402 | 114400 | 2562232800 | 20650 | 20650 | 20650 | 20650 | 251 |
| 472 | 20250402 | 114300 | 2557049650 | 20650 | 20650 | 20650 | 20650 | 91 |
| 473 | 20250402 | 114200 | 2555170500 | 20650 | 20650 | 20650 | 20650 | 428 |
| 474 | 20250402 | 114100 | 2546332300 | 20650 | 20650 | 20650 | 20650 | 245 |
| 475 | 20250402 | 114000 | 2541273050 | 20650 | 20650 | 20650 | 20650 | 261 |
| 476 | 20250402 | 113900 | 2535883400 | 20650 | 20750 | 20750 | 20650 | 562 |
| 477 | 20250402 | 113800 | 2524270950 | 20750 | 20750 | 20750 | 20650 | 124 |
| 478 | 20250402 | 113700 | 2521706600 | 20700 | 20750 | 20800 | 20700 | 544 |
| 479 | 20250402 | 113600 | 2510433350 | 20700 | 20700 | 20700 | 20700 | 63 |
| 480 | 20250402 | 113500 | 2509129250 | 20700 | 20750 | 20750 | 20700 | 680 |
| 481 | 20250402 | 113400 | 2495050950 | 20750 | 20750 | 20800 | 20700 | 504 |
| 482 | 20250402 | 113300 | 2484603950 | 20700 | 20700 | 20700 | 20700 | 160 |
| 483 | 20250402 | 113200 | 2481291950 | 20750 | 20800 | 20800 | 20700 | 463 |
| 484 | 20250402 | 113100 | 2471701050 | 20800 | 20750 | 20800 | 20700 | 300 |
| 485 | 20250402 | 113000 | 2465479400 | 20750 | 20750 | 20800 | 20750 | 337 |
| 486 | 20250402 | 112900 | 2458483750 | 20750 | 20800 | 20850 | 20750 | 327 |
| 487 | 20250402 | 112800 | 2451690650 | 20800 | 20800 | 20800 | 20750 | 147 |
| 488 | 20250402 | 112700 | 2448636000 | 20800 | 20800 | 20800 | 20750 | 572 |
| 489 | 20250402 | 112600 | 2436746800 | 20800 | 20850 | 20850 | 20750 | 251 |
| 490 | 20250402 | 112500 | 2431531550 | 20850 | 20800 | 20850 | 20800 | 57 |
| 491 | 20250402 | 112400 | 2430345350 | 20750 | 20700 | 20800 | 20650 | 1080 |
| 492 | 20250402 | 112300 | 2407940600 | 20700 | 20700 | 20700 | 20650 | 324 |
| 493 | 20250402 | 112200 | 2401242600 | 20700 | 20650 | 20700 | 20600 | 770 |
| 494 | 20250402 | 112100 | 2385359100 | 20650 | 20650 | 20650 | 20650 | 90 |
| 495 | 20250402 | 112000 | 2383500600 | 20650 | 20600 | 20650 | 20600 | 4470 |
| 496 | 20250402 | 111900 | 2291418550 | 20600 | 20650 | 20700 | 20600 | 500 |
| 497 | 20250402 | 111800 | 2281110250 | 20650 | 20650 | 20650 | 20650 | 59 |
| 498 | 20250402 | 111700 | 2279891900 | 20650 | 20600 | 20650 | 20600 | 371 |
| 499 | 20250402 | 111600 | 2272247400 | 20600 | 20600 | 20600 | 20600 | 140 |
| 500 | 20250402 | 111500 | 2269363400 | 20650 | 20650 | 20650 | 20600 | 154 |
| 501 | 20250402 | 111400 | 2266183750 | 20650 | 20650 | 20650 | 20600 | 807 |
| 502 | 20250402 | 111300 | 2249541900 | 20650 | 20650 | 20650 | 20650 | 1021 |
| 503 | 20250402 | 111200 | 2228458250 | 20650 | 20650 | 20650 | 20650 | 417 |
| 504 | 20250402 | 111100 | 2219847200 | 20650 | 20700 | 20700 | 20650 | 291 |
| 505 | 20250402 | 111000 | 2213831800 | 20700 | 20700 | 20750 | 20700 | 461 |
| 506 | 20250402 | 110900 | 2204289050 | 20700 | 20750 | 20750 | 20650 | 561 |
| 507 | 20250402 | 110800 | 2192683500 | 20750 | 20700 | 20800 | 20700 | 87 |
| 508 | 20250402 | 110700 | 2190879600 | 20700 | 20750 | 20750 | 20650 | 548 |
| 509 | 20250402 | 110600 | 2179536100 | 20750 | 20800 | 20800 | 20650 | 3766 |
| 510 | 20250402 | 110500 | 2101529950 | 20800 | 20850 | 20850 | 20800 | 343 |
| 511 | 20250402 | 110400 | 2094392000 | 20850 | 20850 | 20900 | 20800 | 660 |
| 512 | 20250402 | 110300 | 2080650700 | 20850 | 20850 | 20850 | 20800 | 416 |
| 513 | 20250402 | 110200 | 2071996150 | 20850 | 20850 | 20900 | 20800 | 2615 |
| 514 | 20250402 | 110100 | 2017514800 | 20900 | 20950 | 20950 | 20900 | 299 |
| 515 | 20250402 | 110000 | 2011265000 | 20950 | 20900 | 20950 | 20900 | 492 |
| 516 | 20250402 | 105900 | 2000981500 | 20950 | 20850 | 21000 | 20850 | 400 |
| 517 | 20250402 | 105800 | 1992636250 | 21000 | 21000 | 21000 | 20900 | 457 |
| 518 | 20250402 | 105700 | 1983082050 | 21000 | 21000 | 21000 | 20900 | 312 |
| 519 | 20250402 | 105600 | 1976552750 | 21000 | 20950 | 21000 | 20900 | 412 |
| 520 | 20250402 | 105500 | 1967934400 | 21000 | 21100 | 21100 | 20900 | 2129 |
| 521 | 20250402 | 105400 | 1923393900 | 21050 | 21100 | 21150 | 21000 | 424 |
| 522 | 20250402 | 105300 | 1914473000 | 21150 | 21100 | 21200 | 21100 | 457 |
| 523 | 20250402 | 105200 | 1904788100 | 21150 | 21100 | 21200 | 21100 | 2107 |
| 524 | 20250402 | 105100 | 1860217700 | 21050 | 21100 | 21100 | 21050 | 860 |
| 525 | 20250402 | 105000 | 1842114450 | 21100 | 21000 | 21100 | 21000 | 664 |
| 526 | 20250402 | 104900 | 1828140750 | 21050 | 21050 | 21050 | 20950 | 480 |
| 527 | 20250402 | 104800 | 1818061800 | 21050 | 21000 | 21050 | 21000 | 509 |
| 528 | 20250402 | 104700 | 1807368050 | 20950 | 20950 | 20950 | 20950 | 162 |
| 529 | 20250402 | 104600 | 1803974150 | 20950 | 20950 | 20950 | 20950 | 55 |
| 530 | 20250402 | 104500 | 1802821900 | 21000 | 20950 | 21000 | 20950 | 69 |
| 531 | 20250402 | 104400 | 1801376300 | 20950 | 20950 | 21000 | 20950 | 80 |
| 532 | 20250402 | 104300 | 1799700250 | 20950 | 20950 | 20950 | 20950 | 20 |
| 533 | 20250402 | 104200 | 1799281250 | 20950 | 20950 | 20950 | 20950 | 55 |
| 534 | 20250402 | 104100 | 1798129000 | 20950 | 20950 | 20950 | 20950 | 85 |
| 535 | 20250402 | 104000 | 1796348250 | 21000 | 21000 | 21000 | 21000 | 39 |
| 536 | 20250402 | 103900 | 1795529250 | 21000 | 21000 | 21000 | 21000 | 32 |
| 537 | 20250402 | 103800 | 1794857250 | 21050 | 21000 | 21050 | 20950 | 3080 |
| 538 | 20250402 | 103700 | 1730178950 | 20950 | 20950 | 20950 | 20950 | 62 |
| 539 | 20250402 | 103600 | 1728880050 | 21000 | 20950 | 21000 | 20950 | 180 |
| 540 | 20250402 | 103500 | 1725108150 | 20950 | 20950 | 20950 | 20950 | 194 |
| 541 | 20250402 | 103400 | 1721043850 | 20950 | 20900 | 20950 | 20900 | 59 |
| 542 | 20250402 | 103300 | 1719810600 | 20900 | 20950 | 20950 | 20900 | 225 |
| 543 | 20250402 | 103200 | 1715106850 | 20950 | 20950 | 21000 | 20950 | 99 |
| 544 | 20250402 | 103100 | 1713031450 | 20950 | 20950 | 20950 | 20950 | 65 |
| 545 | 20250402 | 103000 | 1711669700 | 21000 | 20950 | 21000 | 20850 | 716 |
| 546 | 20250402 | 102900 | 1696729300 | 20900 | 21000 | 21000 | 20900 | 143 |
| 547 | 20250402 | 102800 | 1693736300 | 20900 | 21000 | 21050 | 20900 | 320 |
| 548 | 20250402 | 102700 | 1687035200 | 21000 | 21000 | 21000 | 20950 | 130 |
| 549 | 20250402 | 102600 | 1684308150 | 21000 | 20950 | 21000 | 20950 | 201 |
| 550 | 20250402 | 102500 | 1680089950 | 20950 | 20950 | 21000 | 20950 | 76 |
| 551 | 20250402 | 102400 | 1678497500 | 20950 | 20950 | 21050 | 20950 | 695 |
| 552 | 20250402 | 102300 | 1663912400 | 20900 | 20900 | 20900 | 20900 | 743 |
| 553 | 20250402 | 102200 | 1648383700 | 20900 | 20950 | 20950 | 20900 | 86 |
| 554 | 20250402 | 102100 | 1646584750 | 20950 | 20900 | 20950 | 20850 | 150 |
| 555 | 20250402 | 102000 | 1643451500 | 20900 | 20900 | 20900 | 20900 | 32 |
| 556 | 20250402 | 101900 | 1642782700 | 20900 | 20850 | 20900 | 20850 | 457 |
| 557 | 20250402 | 101800 | 1633249550 | 20850 | 20850 | 20850 | 20850 | 143 |
| 558 | 20250402 | 101700 | 1630268000 | 20850 | 20800 | 20850 | 20800 | 60 |
| 559 | 20250402 | 101600 | 1629019900 | 20850 | 20850 | 20850 | 20750 | 1356 |
| 560 | 20250402 | 101500 | 1600783250 | 20900 | 20900 | 20900 | 20900 | 66 |
| 561 | 20250402 | 101400 | 1599403850 | 20900 | 20900 | 20900 | 20850 | 213 |
| 562 | 20250402 | 101300 | 1594952250 | 20950 | 20900 | 20950 | 20900 | 22 |
| 563 | 20250402 | 101200 | 1594492350 | 20900 | 20950 | 20950 | 20850 | 132 |
| 564 | 20250402 | 101100 | 1591731250 | 20950 | 20900 | 20950 | 20850 | 708 |
| 565 | 20250402 | 101000 | 1576930250 | 20950 | 20900 | 20950 | 20850 | 613 |
| 566 | 20250402 | 100900 | 1564118000 | 20900 | 20900 | 20900 | 20900 | 84 |
| 567 | 20250402 | 100800 | 1562362400 | 20800 | 20900 | 20900 | 20800 | 120 |
| 568 | 20250402 | 100700 | 1559865900 | 20900 | 20900 | 20950 | 20900 | 91 |
| 569 | 20250402 | 100600 | 1557963950 | 20850 | 20800 | 20950 | 20800 | 366 |
| 570 | 20250402 | 100500 | 1550309900 | 20950 | 20900 | 20950 | 20700 | 1165 |
| 571 | 20250402 | 100400 | 1526040500 | 20900 | 20900 | 20900 | 20850 | 1015 |
| 572 | 20250402 | 100300 | 1504864800 | 20950 | 20950 | 20950 | 20850 | 133 |
| 573 | 20250402 | 100200 | 1502089850 | 20950 | 20900 | 20950 | 20900 | 1316 |
| 574 | 20250402 | 100100 | 1474582550 | 20900 | 20900 | 20900 | 20900 | 63 |
| 575 | 20250402 | 100000 | 1473265850 | 20900 | 21000 | 21000 | 20900 | 229 |
| 576 | 20250402 | 095900 | 1468477650 | 20950 | 21000 | 21000 | 20950 | 100 |
| 577 | 20250402 | 095800 | 1466382200 | 21000 | 21000 | 21000 | 20950 | 688 |
| 578 | 20250402 | 095700 | 1451959750 | 21000 | 21050 | 21050 | 20900 | 1675 |
| 579 | 20250402 | 095600 | 1416816100 | 21050 | 21050 | 21050 | 21050 | 2 |
| 580 | 20250402 | 095500 | 1416774000 | 21050 | 21100 | 21100 | 21050 | 1162 |
| 581 | 20250402 | 095400 | 1392286800 | 21100 | 21100 | 21150 | 21100 | 2648 |
| 582 | 20250402 | 095300 | 1336412950 | 21050 | 21050 | 21050 | 21000 | 847 |
| 583 | 20250402 | 095200 | 1318595300 | 21100 | 21100 | 21100 | 21050 | 336 |
| 584 | 20250402 | 095100 | 1311515700 | 21050 | 21100 | 21100 | 21050 | 499 |
| 585 | 20250402 | 095000 | 1301004150 | 21100 | 21100 | 21150 | 21100 | 1261 |
| 586 | 20250402 | 094900 | 1274397000 | 21100 | 21200 | 21200 | 21100 | 710 |
| 587 | 20250402 | 094800 | 1259410950 | 21200 | 21150 | 21200 | 21150 | 343 |
| 588 | 20250402 | 094700 | 1252149900 | 21150 | 21100 | 21150 | 21100 | 24 |
| 589 | 20250402 | 094600 | 1251642550 | 21200 | 21150 | 21200 | 21100 | 2118 |
| 590 | 20250402 | 094500 | 1206901500 | 21150 | 21150 | 21200 | 21150 | 284 |
| 591 | 20250402 | 094400 | 1200892100 | 21200 | 21200 | 21200 | 21100 | 264 |
| 592 | 20250402 | 094300 | 1195311900 | 21200 | 21200 | 21200 | 21200 | 821 |
| 593 | 20250402 | 094200 | 1177906700 | 21200 | 21100 | 21200 | 21100 | 2021 |
| 594 | 20250402 | 094100 | 1135137900 | 21100 | 21150 | 21150 | 21050 | 2078 |
| 595 | 20250402 | 094000 | 1091284650 | 21150 | 21100 | 21200 | 21050 | 2135 |
| 596 | 20250402 | 093900 | 1046208000 | 21100 | 21100 | 21100 | 21050 | 412 |
| 597 | 20250402 | 093800 | 1037520250 | 21100 | 21000 | 21100 | 21000 | 640 |
| 598 | 20250402 | 093700 | 1024017250 | 21050 | 21100 | 21150 | 20950 | 1361 |
| 599 | 20250402 | 093600 | 995356950 | 21100 | 21100 | 21100 | 21050 | 325 |
| 600 | 20250402 | 093500 | 988505800 | 21100 | 21050 | 21100 | 21050 | 113 |
| 601 | 20250402 | 093400 | 986125350 | 21050 | 21000 | 21050 | 20950 | 851 |
| 602 | 20250402 | 093300 | 968255400 | 21000 | 20950 | 21000 | 20900 | 436 |
| 603 | 20250402 | 093200 | 959125100 | 20950 | 20950 | 20950 | 20900 | 295 |
| 604 | 20250402 | 093100 | 952958050 | 20950 | 20950 | 20950 | 20950 | 76 |
| 605 | 20250402 | 093000 | 951365850 | 20900 | 20900 | 20950 | 20900 | 375 |
| 606 | 20250402 | 092900 | 943524850 | 20800 | 20800 | 20800 | 20800 | 153 |
| 607 | 20250402 | 092800 | 940342450 | 20900 | 20800 | 20900 | 20800 | 502 |
| 608 | 20250402 | 092700 | 929883350 | 20800 | 20800 | 20850 | 20800 | 392 |
| 609 | 20250402 | 092600 | 921728000 | 20750 | 20650 | 20800 | 20650 | 153 |
| 610 | 20250402 | 092500 | 918553300 | 20650 | 20700 | 20750 | 20650 | 690 |
| 611 | 20250402 | 092400 | 904271700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 612 | 20250402 | 092300 | 904271700 | 20750 | 20700 | 20750 | 20650 | 581 |
| 613 | 20250402 | 092200 | 892238850 | 20800 | 20750 | 20800 | 20650 | 291 |
| 614 | 20250402 | 092100 | 886201000 | 20750 | 20750 | 20750 | 20650 | 213 |
| 615 | 20250402 | 092000 | 881795550 | 20750 | 20650 | 20750 | 20600 | 415 |
| 616 | 20250402 | 091900 | 873209350 | 20700 | 20700 | 20750 | 20450 | 2807 |
| 617 | 20250402 | 091800 | 815530400 | 20700 | 20700 | 20700 | 20650 | 1478 |
| 618 | 20250402 | 091700 | 784946650 | 20750 | 20750 | 20750 | 20750 | 144 |
| 619 | 20250402 | 091600 | 781958650 | 20750 | 20800 | 20850 | 20750 | 500 |
| 620 | 20250402 | 091500 | 771566100 | 20800 | 20800 | 20800 | 20750 | 236 |
| 621 | 20250402 | 091400 | 766662150 | 20800 | 20850 | 20900 | 20800 | 503 |
| 622 | 20250402 | 091300 | 756178350 | 20850 | 20900 | 20900 | 20800 | 293 |
| 623 | 20250402 | 091200 | 750080100 | 20900 | 20650 | 20900 | 20650 | 1732 |
| 624 | 20250402 | 091100 | 714137150 | 20700 | 20550 | 20700 | 20550 | 810 |
| 625 | 20250402 | 091000 | 697443000 | 20600 | 20600 | 20650 | 20550 | 1532 |
| 626 | 20250402 | 090900 | 665896100 | 20650 | 20700 | 20700 | 20650 | 814 |
| 627 | 20250402 | 090800 | 649070800 | 20750 | 20700 | 20800 | 20650 | 719 |
| 628 | 20250402 | 090700 | 634188050 | 20700 | 20750 | 20750 | 20600 | 2573 |
| 629 | 20250402 | 090600 | 580977150 | 20750 | 20800 | 20800 | 20700 | 1106 |
| 630 | 20250402 | 090500 | 558056250 | 20800 | 20700 | 20800 | 20700 | 1744 |
| 631 | 20250402 | 090400 | 521952250 | 20700 | 20800 | 20900 | 20650 | 3638 |
| 632 | 20250402 | 090300 | 446553800 | 20800 | 21000 | 21000 | 20750 | 3694 |
| 633 | 20250402 | 090200 | 369445350 | 20950 | 21000 | 21050 | 20900 | 3840 |
| 634 | 20250402 | 090100 | 288940050 | 21050 | 21150 | 21200 | 21000 | 1777 |
| 635 | 20250402 | 090000 | 251503700 | 21250 | 21100 | 21250 | 21000 | 9753 |