32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 184700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 4999 |
| 3 | 20250402 | 184600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20250402 | 184500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20250402 | 184400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20250402 | 184300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20250402 | 184200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20250402 | 184100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20250402 | 184000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20250402 | 183900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20250402 | 183800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20250402 | 183700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20250402 | 183600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20250402 | 183500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20250402 | 183400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20250402 | 183300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20250402 | 183200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20250402 | 183100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20250402 | 183000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20250402 | 182900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20250402 | 182800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20250402 | 182700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20250402 | 182600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20250402 | 182500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20250402 | 182400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20250402 | 182300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20250402 | 182200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20250402 | 182100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20250402 | 182000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20250402 | 181900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20250402 | 181800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20250402 | 181700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 4999 |
| 33 | 20250402 | 181600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20250402 | 181500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20250402 | 181400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20250402 | 181300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20250402 | 181200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20250402 | 181100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20250402 | 181000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20250402 | 180900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20250402 | 180800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20250402 | 180700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20250402 | 180600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20250402 | 180500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20250402 | 180400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20250402 | 180300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20250402 | 180200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20250402 | 180100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20250402 | 180000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20250402 | 175900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20250402 | 175800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20250402 | 175700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20250402 | 175600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20250402 | 175500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20250402 | 175400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20250402 | 175300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20250402 | 175200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20250402 | 175100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20250402 | 175000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20250402 | 174900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20250402 | 174800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20250402 | 174700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 4999 |
| 63 | 20250402 | 174600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20250402 | 174500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20250402 | 174400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20250402 | 174300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20250402 | 174200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20250402 | 174100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20250402 | 174000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20250402 | 173900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20250402 | 173800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20250402 | 173700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20250402 | 173600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20250402 | 173500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20250402 | 173400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20250402 | 173300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20250402 | 173200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20250402 | 173100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20250402 | 173000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20250402 | 172900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20250402 | 172800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20250402 | 172700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20250402 | 172600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20250402 | 172500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20250402 | 172400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20250402 | 172300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20250402 | 172200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20250402 | 172100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20250402 | 172000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20250402 | 171900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20250402 | 171800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20250402 | 171700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 4999 |
| 93 | 20250402 | 171600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20250402 | 171500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20250402 | 171400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20250402 | 171300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20250402 | 171200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20250402 | 171100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20250402 | 171000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20250402 | 170900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20250402 | 170800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20250402 | 170700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20250402 | 170600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20250402 | 170500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20250402 | 170400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20250402 | 170300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20250402 | 170200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20250402 | 170100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20250402 | 170000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20250402 | 165900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20250402 | 165800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20250402 | 165700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20250402 | 165600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20250402 | 165500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20250402 | 165400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20250402 | 165300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20250402 | 165200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20250402 | 165100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20250402 | 165000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20250402 | 164900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20250402 | 164800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20250402 | 164700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 4999 |
| 123 | 20250402 | 164600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20250402 | 164500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20250402 | 164400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20250402 | 164300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20250402 | 164200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20250402 | 164100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20250402 | 164000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20250402 | 163900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20250402 | 163800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20250402 | 163700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20250402 | 163600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20250402 | 163500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20250402 | 163400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20250402 | 163300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20250402 | 163200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20250402 | 163100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20250402 | 163000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20250402 | 162900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20250402 | 162800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20250402 | 162700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20250402 | 162600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20250402 | 162500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20250402 | 162400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20250402 | 162300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20250402 | 162200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20250402 | 162100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20250402 | 162000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20250402 | 161900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20250402 | 161800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20250402 | 161700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 4999 |
| 153 | 20250402 | 161600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20250402 | 161500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20250402 | 161400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20250402 | 161300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20250402 | 161200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20250402 | 161100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20250402 | 161000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20250402 | 160900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20250402 | 160800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20250402 | 160700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20250402 | 160600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20250402 | 160500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20250402 | 160400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20250402 | 160300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20250402 | 160200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20250402 | 160100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20250402 | 160000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20250402 | 155900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20250402 | 155800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20250402 | 155700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20250402 | 155600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20250402 | 155500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20250402 | 155400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20250402 | 155300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20250402 | 155200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20250402 | 155100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20250402 | 155000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20250402 | 154900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20250402 | 154800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20250402 | 154700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 4999 |
| 183 | 20250402 | 154600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20250402 | 154500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20250402 | 154400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20250402 | 154300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20250402 | 154200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20250402 | 154100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20250402 | 154000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20250402 | 153900 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20250402 | 153800 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20250402 | 153700 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20250402 | 153600 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20250402 | 153500 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20250402 | 153400 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20250402 | 153300 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20250402 | 153200 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20250402 | 153100 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20250402 | 153000 | 15766794200 | 23450 | 23450 | 23450 | 23450 | 4999 |
| 200 | 20250402 | 152900 | 15649567650 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20250402 | 152800 | 15649567650 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20250402 | 152700 | 15649567650 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20250402 | 152600 | 15649567650 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20250402 | 152500 | 15649567650 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20250402 | 152400 | 15649567650 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20250402 | 152300 | 15649567650 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20250402 | 152200 | 15649567650 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20250402 | 152100 | 15649567650 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20250402 | 152000 | 15649567650 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20250402 | 151900 | 15649567650 | 23500 | 23500 | 23550 | 23500 | 1307 |
| 211 | 20250402 | 151800 | 15618835700 | 23500 | 23550 | 23550 | 23500 | 390 |
| 212 | 20250402 | 151700 | 15609662950 | 23550 | 23400 | 23550 | 23400 | 539 |
| 213 | 20250402 | 151600 | 15597004050 | 23450 | 23400 | 23500 | 23400 | 388 |
| 214 | 20250402 | 151500 | 15587907600 | 23400 | 23400 | 23400 | 23400 | 547 |
| 215 | 20250402 | 151400 | 15575107800 | 23400 | 23400 | 23400 | 23400 | 175 |
| 216 | 20250402 | 151300 | 15571012800 | 23450 | 23400 | 23450 | 23400 | 434 |
| 217 | 20250402 | 151200 | 15560854100 | 23375 | 23375 | 23375 | 23375 | 61 |
| 218 | 20250402 | 151100 | 15559428225 | 23400 | 23400 | 23400 | 23375 | 243 |
| 219 | 20250402 | 151000 | 15553743025 | 23400 | 23400 | 23400 | 23400 | 86 |
| 220 | 20250402 | 150900 | 15551730625 | 23400 | 23400 | 23400 | 23400 | 433 |
| 221 | 20250402 | 150800 | 15541598425 | 23400 | 23400 | 23400 | 23400 | 1330 |
| 222 | 20250402 | 150700 | 15510476425 | 23400 | 23350 | 23400 | 23350 | 221 |
| 223 | 20250402 | 150600 | 15505310675 | 23350 | 23150 | 23400 | 23150 | 4125 |
| 224 | 20250402 | 150500 | 15409524875 | 23150 | 23150 | 23150 | 23100 | 162 |
| 225 | 20250402 | 150400 | 15405774875 | 23100 | 23150 | 23150 | 23100 | 238 |
| 226 | 20250402 | 150300 | 15400276425 | 23100 | 23050 | 23100 | 23050 | 2119 |
| 227 | 20250402 | 150200 | 15351345750 | 23050 | 23100 | 23100 | 23050 | 2108 |
| 228 | 20250402 | 150100 | 15302742725 | 23100 | 23100 | 23150 | 23100 | 1638 |
| 229 | 20250402 | 150000 | 15264904825 | 23150 | 23150 | 23200 | 23150 | 2392 |
| 230 | 20250402 | 145900 | 15209504175 | 23200 | 23250 | 23250 | 23150 | 1644 |
| 231 | 20250402 | 145800 | 15171363625 | 23200 | 23225 | 23225 | 23200 | 41 |
| 232 | 20250402 | 145700 | 15170412400 | 23250 | 23250 | 23250 | 23200 | 246 |
| 233 | 20250402 | 145600 | 15164695650 | 23250 | 23250 | 23300 | 23250 | 2612 |
| 234 | 20250402 | 145500 | 15103961150 | 23300 | 23200 | 23300 | 23200 | 3105 |
| 235 | 20250402 | 145400 | 15031832500 | 23200 | 23200 | 23250 | 23200 | 1291 |
| 236 | 20250402 | 145300 | 15001881250 | 23200 | 23200 | 23200 | 23200 | 5118 |
| 237 | 20250402 | 145200 | 14883143650 | 23200 | 23250 | 23250 | 23200 | 169 |
| 238 | 20250402 | 145100 | 14879219800 | 23200 | 23250 | 23300 | 23200 | 1746 |
| 239 | 20250402 | 145000 | 14838659150 | 23200 | 23300 | 23400 | 23200 | 2446 |
| 240 | 20250402 | 144900 | 14781812625 | 23350 | 23400 | 23400 | 23350 | 121 |
| 241 | 20250402 | 144800 | 14778986125 | 23400 | 23400 | 23400 | 23400 | 152 |
| 242 | 20250402 | 144700 | 14775429325 | 23350 | 23400 | 23400 | 23350 | 855 |
| 243 | 20250402 | 144600 | 14755457825 | 23450 | 23450 | 23450 | 23350 | 227 |
| 244 | 20250402 | 144500 | 14750145925 | 23450 | 23400 | 23450 | 23350 | 504 |
| 245 | 20250402 | 144400 | 14738362875 | 23450 | 23400 | 23450 | 23400 | 174 |
| 246 | 20250402 | 144300 | 14734288725 | 23400 | 23350 | 23400 | 23300 | 351 |
| 247 | 20250402 | 144200 | 14726100325 | 23350 | 23300 | 23350 | 23300 | 146 |
| 248 | 20250402 | 144100 | 14722698475 | 23300 | 23300 | 23300 | 23250 | 164 |
| 249 | 20250402 | 144000 | 14718877425 | 23300 | 23300 | 23300 | 23250 | 422 |
| 250 | 20250402 | 143900 | 14709064275 | 23300 | 23350 | 23350 | 23250 | 287 |
| 251 | 20250402 | 143800 | 14702377175 | 23350 | 23350 | 23350 | 23350 | 47 |
| 252 | 20250402 | 143700 | 14701279725 | 23350 | 23300 | 23350 | 23200 | 2278 |
| 253 | 20250402 | 143600 | 14648246425 | 23300 | 23350 | 23350 | 23300 | 935 |
| 254 | 20250402 | 143500 | 14626434825 | 23350 | 23350 | 23350 | 23350 | 547 |
| 255 | 20250402 | 143400 | 14613662375 | 23350 | 23350 | 23400 | 23350 | 219 |
| 256 | 20250402 | 143300 | 14608548475 | 23400 | 23350 | 23400 | 23350 | 4 |
| 257 | 20250402 | 143200 | 14608454925 | 23350 | 23350 | 23400 | 23300 | 588 |
| 258 | 20250402 | 143100 | 14594740175 | 23350 | 23400 | 23400 | 23350 | 54 |
| 259 | 20250402 | 143000 | 14593476675 | 23400 | 23350 | 23400 | 23350 | 140 |
| 260 | 20250402 | 142900 | 14590200975 | 23350 | 23400 | 23400 | 23350 | 123 |
| 261 | 20250402 | 142800 | 14587326325 | 23400 | 23450 | 23450 | 23400 | 119 |
| 262 | 20250402 | 142700 | 14584541225 | 23400 | 23400 | 23400 | 23400 | 52 |
| 263 | 20250402 | 142600 | 14583324425 | 23350 | 23300 | 23400 | 23300 | 953 |
| 264 | 20250402 | 142500 | 14561062875 | 23300 | 23300 | 23350 | 23300 | 450 |
| 265 | 20250402 | 142400 | 14550577475 | 23300 | 23325 | 23325 | 23300 | 139 |
| 266 | 20250402 | 142300 | 14547338125 | 23300 | 23400 | 23400 | 23300 | 335 |
| 267 | 20250402 | 142200 | 14539529375 | 23350 | 23450 | 23450 | 23350 | 2247 |
| 268 | 20250402 | 142100 | 14486957425 | 23400 | 23450 | 23450 | 23400 | 565 |
| 269 | 20250402 | 142000 | 14473716625 | 23500 | 23500 | 23500 | 23500 | 1 |
| 270 | 20250402 | 141900 | 14473693125 | 23500 | 23500 | 23500 | 23500 | 13 |
| 271 | 20250402 | 141800 | 14473387625 | 23500 | 23600 | 23600 | 23500 | 289 |
| 272 | 20250402 | 141700 | 14466592675 | 23550 | 23500 | 23550 | 23500 | 110 |
| 273 | 20250402 | 141600 | 14464002775 | 23550 | 23550 | 23550 | 23500 | 70 |
| 274 | 20250402 | 141500 | 14462354375 | 23500 | 23500 | 23500 | 23500 | 7 |
| 275 | 20250402 | 141400 | 14462189875 | 23500 | 23500 | 23500 | 23500 | 275 |
| 276 | 20250402 | 141300 | 14455727375 | 23500 | 23450 | 23600 | 23400 | 1573 |
| 277 | 20250402 | 141200 | 14418755775 | 23450 | 23450 | 23450 | 23450 | 229 |
| 278 | 20250402 | 141100 | 14413385725 | 23450 | 23400 | 23450 | 23400 | 26 |
| 279 | 20250402 | 141000 | 14412776575 | 23400 | 23500 | 23500 | 23400 | 974 |
| 280 | 20250402 | 140900 | 14389944725 | 23450 | 23500 | 23500 | 23450 | 504 |
| 281 | 20250402 | 140800 | 14378105875 | 23550 | 23550 | 23550 | 23550 | 84 |
| 282 | 20250402 | 140700 | 14376127675 | 23500 | 23500 | 23500 | 23500 | 117 |
| 283 | 20250402 | 140600 | 14373378175 | 23500 | 23500 | 23500 | 23500 | 545 |
| 284 | 20250402 | 140500 | 14360570675 | 23500 | 23500 | 23500 | 23450 | 1717 |
| 285 | 20250402 | 140400 | 14320250350 | 23500 | 23450 | 23500 | 23450 | 117 |
| 286 | 20250402 | 140300 | 14317506600 | 23450 | 23500 | 23500 | 23450 | 967 |
| 287 | 20250402 | 140200 | 14294782400 | 23500 | 23550 | 23550 | 23500 | 826 |
| 288 | 20250402 | 140100 | 14275351050 | 23500 | 23525 | 23525 | 23500 | 62 |
| 289 | 20250402 | 140000 | 14273894025 | 23550 | 23500 | 23600 | 23500 | 465 |
| 290 | 20250402 | 135900 | 14262949875 | 23550 | 23550 | 23600 | 23550 | 990 |
| 291 | 20250402 | 135800 | 14239635175 | 23550 | 23600 | 23600 | 23550 | 646 |
| 292 | 20250402 | 135700 | 14224421825 | 23600 | 23600 | 23600 | 23600 | 836 |
| 293 | 20250402 | 135600 | 14204692225 | 23600 | 23600 | 23600 | 23600 | 164 |
| 294 | 20250402 | 135500 | 14200821825 | 23600 | 23600 | 23600 | 23600 | 513 |
| 295 | 20250402 | 135400 | 14188715025 | 23575 | 23525 | 23575 | 23500 | 501 |
| 296 | 20250402 | 135300 | 14176916825 | 23500 | 23550 | 23550 | 23500 | 892 |
| 297 | 20250402 | 135200 | 14155921800 | 23550 | 23550 | 23600 | 23550 | 520 |
| 298 | 20250402 | 135100 | 14143675750 | 23550 | 23550 | 23550 | 23550 | 599 |
| 299 | 20250402 | 135000 | 14129569300 | 23500 | 23550 | 23600 | 23500 | 1618 |
| 300 | 20250402 | 134900 | 14091453200 | 23550 | 23600 | 23600 | 23550 | 543 |
| 301 | 20250402 | 134800 | 14078663850 | 23600 | 23600 | 23650 | 23550 | 903 |
| 302 | 20250402 | 134700 | 14057374800 | 23600 | 23650 | 23650 | 23600 | 1588 |
| 303 | 20250402 | 134600 | 14019869500 | 23600 | 23750 | 23750 | 23600 | 2649 |
| 304 | 20250402 | 134500 | 13957160800 | 23750 | 23800 | 23800 | 23750 | 1961 |
| 305 | 20250402 | 134400 | 13910579350 | 23800 | 23850 | 23900 | 23750 | 3202 |
| 306 | 20250402 | 134300 | 13834241750 | 23900 | 23900 | 23900 | 23850 | 1002 |
| 307 | 20250402 | 134200 | 13810294000 | 23900 | 23900 | 23900 | 23850 | 1188 |
| 308 | 20250402 | 134100 | 13781934900 | 23900 | 23850 | 23950 | 23800 | 3247 |
| 309 | 20250402 | 134000 | 13704498900 | 23850 | 23900 | 23900 | 23850 | 114 |
| 310 | 20250402 | 133900 | 13701778950 | 23850 | 23850 | 23950 | 23850 | 2112 |
| 311 | 20250402 | 133800 | 13651350300 | 23850 | 23900 | 23900 | 23850 | 1936 |
| 312 | 20250402 | 133700 | 13605152500 | 23900 | 23950 | 23950 | 23900 | 103 |
| 313 | 20250402 | 133600 | 13602690750 | 23900 | 23950 | 23950 | 23900 | 423 |
| 314 | 20250402 | 133500 | 13592570800 | 23950 | 24000 | 24000 | 23900 | 127 |
| 315 | 20250402 | 133400 | 13589528300 | 23950 | 23950 | 24000 | 23900 | 42 |
| 316 | 20250402 | 133300 | 13588523000 | 23950 | 23950 | 23950 | 23900 | 130 |
| 317 | 20250402 | 133200 | 13585409550 | 23950 | 23950 | 23950 | 23950 | 409 |
| 318 | 20250402 | 133100 | 13575614000 | 23900 | 23900 | 23950 | 23900 | 13 |
| 319 | 20250402 | 133000 | 13575303250 | 23900 | 23900 | 23950 | 23900 | 51 |
| 320 | 20250402 | 132900 | 13574083850 | 23900 | 23950 | 23950 | 23900 | 252 |
| 321 | 20250402 | 132800 | 13568053550 | 23950 | 23900 | 23950 | 23900 | 140 |
| 322 | 20250402 | 132700 | 13564704550 | 23900 | 23900 | 23950 | 23900 | 366 |
| 323 | 20250402 | 132600 | 13555955850 | 23900 | 24000 | 24000 | 23900 | 2346 |
| 324 | 20250402 | 132500 | 13499853100 | 24000 | 24050 | 24050 | 24000 | 624 |
| 325 | 20250402 | 132400 | 13484867800 | 24050 | 24050 | 24050 | 24050 | 8 |
| 326 | 20250402 | 132300 | 13484675400 | 24050 | 24100 | 24100 | 24050 | 100 |
| 327 | 20250402 | 132200 | 13482269600 | 24050 | 24050 | 24050 | 24050 | 43 |
| 328 | 20250402 | 132100 | 13481235450 | 24050 | 24050 | 24050 | 24050 | 118 |
| 329 | 20250402 | 132000 | 13478397550 | 24050 | 24050 | 24050 | 24000 | 49 |
| 330 | 20250402 | 131900 | 13477219750 | 24050 | 24050 | 24050 | 24050 | 256 |
| 331 | 20250402 | 131800 | 13471062950 | 24050 | 24000 | 24050 | 24000 | 136 |
| 332 | 20250402 | 131700 | 13467796600 | 24000 | 24000 | 24050 | 24000 | 133 |
| 333 | 20250402 | 131600 | 13464604550 | 24050 | 24050 | 24050 | 24050 | 50 |
| 334 | 20250402 | 131500 | 13463402050 | 24050 | 24150 | 24150 | 24000 | 304 |
| 335 | 20250402 | 131400 | 13456084100 | 24100 | 24100 | 24150 | 24100 | 306 |
| 336 | 20250402 | 131300 | 13448706400 | 24100 | 24100 | 24150 | 24100 | 553 |
| 337 | 20250402 | 131200 | 13435379050 | 24150 | 24050 | 24150 | 24050 | 362 |
| 338 | 20250402 | 131100 | 13426651800 | 24000 | 24000 | 24000 | 24000 | 299 |
| 339 | 20250402 | 131000 | 13419475800 | 24000 | 24000 | 24000 | 24000 | 36 |
| 340 | 20250402 | 130900 | 13418611800 | 24000 | 24000 | 24000 | 24000 | 116 |
| 341 | 20250402 | 130800 | 13415827800 | 24000 | 23950 | 24000 | 23950 | 232 |
| 342 | 20250402 | 130700 | 13410261350 | 23950 | 24000 | 24000 | 23950 | 137 |
| 343 | 20250402 | 130600 | 13406979350 | 24050 | 24000 | 24050 | 24000 | 67 |
| 344 | 20250402 | 130500 | 13405371300 | 24000 | 24050 | 24050 | 24000 | 21 |
| 345 | 20250402 | 130400 | 13404866800 | 24000 | 24050 | 24050 | 24000 | 207 |
| 346 | 20250402 | 130300 | 13399898300 | 24050 | 24050 | 24050 | 24000 | 108 |
| 347 | 20250402 | 130200 | 13397303450 | 24050 | 24050 | 24050 | 24050 | 80 |
| 348 | 20250402 | 130100 | 13395379450 | 24100 | 24100 | 24100 | 24100 | 1 |
| 349 | 20250402 | 130000 | 13395355350 | 24050 | 24050 | 24100 | 24050 | 396 |
| 350 | 20250402 | 125900 | 13385831500 | 24050 | 24100 | 24100 | 24050 | 152 |
| 351 | 20250402 | 125800 | 13382169450 | 24100 | 24150 | 24150 | 24100 | 52 |
| 352 | 20250402 | 125700 | 13380915850 | 24100 | 24100 | 24100 | 24100 | 448 |
| 353 | 20250402 | 125600 | 13370119050 | 24150 | 24200 | 24200 | 24100 | 376 |
| 354 | 20250402 | 125500 | 13361051300 | 24200 | 24100 | 24200 | 24050 | 576 |
| 355 | 20250402 | 125400 | 13347151700 | 24100 | 24050 | 24100 | 24050 | 202 |
| 356 | 20250402 | 125300 | 13342283550 | 24050 | 24050 | 24100 | 24050 | 9 |
| 357 | 20250402 | 125200 | 13342066850 | 24100 | 24000 | 24150 | 23950 | 320 |
| 358 | 20250402 | 125100 | 13334390250 | 24250 | 23900 | 24250 | 23900 | 1088 |
| 359 | 20250402 | 125000 | 13308170800 | 23900 | 23850 | 23900 | 23850 | 209 |
| 360 | 20250402 | 124900 | 13303185700 | 23900 | 23900 | 23950 | 23900 | 627 |
| 361 | 20250402 | 124800 | 13288197900 | 23900 | 23900 | 24000 | 23850 | 1609 |
| 362 | 20250402 | 124700 | 13249709250 | 23900 | 23950 | 23950 | 23900 | 811 |
| 363 | 20250402 | 124600 | 13230317650 | 23950 | 24000 | 24000 | 23950 | 494 |
| 364 | 20250402 | 124500 | 13218485900 | 24000 | 23950 | 24000 | 23950 | 351 |
| 365 | 20250402 | 124400 | 13210079350 | 23950 | 23900 | 23950 | 23900 | 553 |
| 366 | 20250402 | 124300 | 13196839700 | 23900 | 23950 | 23950 | 23900 | 567 |
| 367 | 20250402 | 124200 | 13183265150 | 23950 | 23950 | 24000 | 23950 | 33 |
| 368 | 20250402 | 124100 | 13182474650 | 24000 | 24050 | 24100 | 24000 | 38 |
| 369 | 20250402 | 124000 | 13181561250 | 24050 | 24000 | 24050 | 23950 | 98 |
| 370 | 20250402 | 123900 | 13179212300 | 24000 | 24000 | 24000 | 23900 | 378 |
| 371 | 20250402 | 123800 | 13170158550 | 24000 | 23950 | 24000 | 23950 | 291 |
| 372 | 20250402 | 123700 | 13163186500 | 23950 | 24000 | 24000 | 23950 | 533 |
| 373 | 20250402 | 123600 | 13150419250 | 23950 | 24150 | 24150 | 23950 | 448 |
| 374 | 20250402 | 123500 | 13139641400 | 24150 | 24150 | 24150 | 24150 | 74 |
| 375 | 20250402 | 123400 | 13137854300 | 24150 | 24150 | 24150 | 24150 | 10 |
| 376 | 20250402 | 123300 | 13137612800 | 24200 | 24150 | 24200 | 24150 | 223 |
| 377 | 20250402 | 123200 | 13132219150 | 24150 | 24150 | 24150 | 24100 | 96 |
| 378 | 20250402 | 123100 | 13129900850 | 24150 | 24050 | 24150 | 24050 | 968 |
| 379 | 20250402 | 123000 | 13106588750 | 24100 | 24050 | 24100 | 24050 | 610 |
| 380 | 20250402 | 122900 | 13091904900 | 24050 | 24000 | 24050 | 24000 | 345 |
| 381 | 20250402 | 122800 | 13083619750 | 23950 | 23950 | 24000 | 23950 | 109 |
| 382 | 20250402 | 122700 | 13081006100 | 23950 | 23950 | 23950 | 23900 | 118 |
| 383 | 20250402 | 122600 | 13078180050 | 23950 | 23925 | 23950 | 23925 | 475 |
| 384 | 20250402 | 122500 | 13066811900 | 23925 | 23900 | 23925 | 23850 | 755 |
| 385 | 20250402 | 122400 | 13048769400 | 23900 | 23900 | 23900 | 23900 | 247 |
| 386 | 20250402 | 122300 | 13042866100 | 23950 | 23975 | 23975 | 23950 | 23 |
| 387 | 20250402 | 122200 | 13042315200 | 23950 | 23950 | 23950 | 23900 | 160 |
| 388 | 20250402 | 122100 | 13038487900 | 23900 | 23950 | 23950 | 23900 | 1023 |
| 389 | 20250402 | 122000 | 13014023500 | 23950 | 23950 | 24000 | 23950 | 472 |
| 390 | 20250402 | 121900 | 13002707350 | 23950 | 23900 | 23975 | 23900 | 791 |
| 391 | 20250402 | 121800 | 12983770325 | 23950 | 23950 | 23950 | 23850 | 1020 |
| 392 | 20250402 | 121700 | 12959406575 | 23900 | 23900 | 23900 | 23900 | 143 |
| 393 | 20250402 | 121600 | 12955988875 | 23950 | 23900 | 23950 | 23850 | 724 |
| 394 | 20250402 | 121500 | 12938704175 | 23900 | 23900 | 23900 | 23900 | 379 |
| 395 | 20250402 | 121400 | 12929646075 | 23900 | 24050 | 24050 | 23850 | 2876 |
| 396 | 20250402 | 121300 | 12860844975 | 24100 | 24100 | 24100 | 24100 | 747 |
| 397 | 20250402 | 121200 | 12842842275 | 24100 | 24150 | 24150 | 24100 | 319 |
| 398 | 20250402 | 121100 | 12835144175 | 24150 | 24050 | 24200 | 24050 | 180 |
| 399 | 20250402 | 121000 | 12830803625 | 24050 | 24200 | 24200 | 24050 | 2216 |
| 400 | 20250402 | 120900 | 12777374775 | 24200 | 24200 | 24200 | 24150 | 449 |
| 401 | 20250402 | 120800 | 12766509025 | 24200 | 24200 | 24250 | 24150 | 548 |
| 402 | 20250402 | 120700 | 12753247425 | 24200 | 24225 | 24225 | 24150 | 260 |
| 403 | 20250402 | 120600 | 12746957075 | 24250 | 24200 | 24250 | 24200 | 768 |
| 404 | 20250402 | 120500 | 12728371425 | 24200 | 24050 | 24200 | 24000 | 759 |
| 405 | 20250402 | 120400 | 12710050175 | 24050 | 24050 | 24050 | 24050 | 33 |
| 406 | 20250402 | 120300 | 12709256525 | 24050 | 24050 | 24100 | 24050 | 306 |
| 407 | 20250402 | 120200 | 12701893175 | 24050 | 24050 | 24050 | 24050 | 179 |
| 408 | 20250402 | 120100 | 12697588225 | 24000 | 24000 | 24050 | 24000 | 63 |
| 409 | 20250402 | 120000 | 12696076075 | 24000 | 23950 | 24000 | 23950 | 135 |
| 410 | 20250402 | 115900 | 12692836175 | 23950 | 23900 | 23950 | 23900 | 430 |
| 411 | 20250402 | 115800 | 12682541675 | 23900 | 23900 | 23900 | 23900 | 13 |
| 412 | 20250402 | 115700 | 12682230975 | 23900 | 23950 | 23950 | 23900 | 989 |
| 413 | 20250402 | 115600 | 12658576175 | 23900 | 23900 | 23900 | 23900 | 270 |
| 414 | 20250402 | 115500 | 12652123175 | 23900 | 23950 | 24000 | 23900 | 1472 |
| 415 | 20250402 | 115400 | 12616926125 | 24000 | 24000 | 24000 | 23900 | 248 |
| 416 | 20250402 | 115300 | 12610982875 | 24000 | 24000 | 24000 | 23900 | 461 |
| 417 | 20250402 | 115200 | 12599946475 | 24000 | 24000 | 24000 | 23950 | 213 |
| 418 | 20250402 | 115100 | 12594839225 | 23950 | 24000 | 24000 | 23950 | 333 |
| 419 | 20250402 | 115000 | 12586855625 | 24000 | 24100 | 24100 | 23950 | 859 |
| 420 | 20250402 | 114900 | 12566246875 | 24050 | 24050 | 24050 | 24050 | 211 |
| 421 | 20250402 | 114800 | 12561172325 | 24050 | 24100 | 24100 | 24050 | 359 |
| 422 | 20250402 | 114700 | 12552523975 | 24150 | 23950 | 24150 | 23950 | 875 |
| 423 | 20250402 | 114600 | 12531480575 | 24000 | 23900 | 24000 | 23900 | 1278 |
| 424 | 20250402 | 114500 | 12500880375 | 23950 | 23900 | 23950 | 23900 | 1172 |
| 425 | 20250402 | 114400 | 12472869475 | 23900 | 23900 | 23950 | 23900 | 1246 |
| 426 | 20250402 | 114300 | 12443085475 | 23900 | 23900 | 23950 | 23850 | 2159 |
| 427 | 20250402 | 114200 | 12391478975 | 23950 | 24050 | 24050 | 23850 | 2995 |
| 428 | 20250402 | 114100 | 12319726925 | 24000 | 24125 | 24150 | 24000 | 2443 |
| 429 | 20250402 | 114000 | 12260870625 | 24150 | 24100 | 24150 | 24050 | 560 |
| 430 | 20250402 | 113900 | 12247376875 | 24100 | 24150 | 24200 | 24100 | 940 |
| 431 | 20250402 | 113800 | 12224721325 | 24100 | 24250 | 24250 | 24100 | 930 |
| 432 | 20250402 | 113700 | 12202255225 | 24250 | 24300 | 24300 | 24150 | 824 |
| 433 | 20250402 | 113600 | 12182330975 | 24250 | 24100 | 24250 | 24100 | 660 |
| 434 | 20250402 | 113500 | 12166387575 | 24150 | 24200 | 24200 | 24100 | 1821 |
| 435 | 20250402 | 113400 | 12122455875 | 24150 | 24150 | 24200 | 24150 | 461 |
| 436 | 20250402 | 113300 | 12111301125 | 24200 | 24200 | 24250 | 24150 | 2469 |
| 437 | 20250402 | 113200 | 12051566875 | 24250 | 24250 | 24300 | 24200 | 700 |
| 438 | 20250402 | 113100 | 12034597075 | 24250 | 24300 | 24300 | 24250 | 557 |
| 439 | 20250402 | 113000 | 12021079875 | 24350 | 24350 | 24450 | 24300 | 412 |
| 440 | 20250402 | 112900 | 12011037725 | 24300 | 24250 | 24300 | 24200 | 1400 |
| 441 | 20250402 | 112800 | 11977122475 | 24250 | 24300 | 24300 | 24200 | 1506 |
| 442 | 20250402 | 112700 | 11940576275 | 24300 | 24600 | 24600 | 24200 | 2768 |
| 443 | 20250402 | 112600 | 11873231275 | 24600 | 24600 | 24600 | 24550 | 538 |
| 444 | 20250402 | 112500 | 11859997175 | 24600 | 24400 | 24600 | 24400 | 1203 |
| 445 | 20250402 | 112400 | 11830524075 | 24450 | 24500 | 24550 | 24250 | 2906 |
| 446 | 20250402 | 112300 | 11759723975 | 24500 | 24600 | 24700 | 24500 | 1834 |
| 447 | 20250402 | 112200 | 11714685275 | 24600 | 24650 | 24650 | 24500 | 2073 |
| 448 | 20250402 | 112100 | 11663709475 | 24650 | 24650 | 24700 | 24600 | 2610 |
| 449 | 20250402 | 112000 | 11599443825 | 24650 | 24800 | 24800 | 24600 | 6187 |
| 450 | 20250402 | 111900 | 11446770975 | 24800 | 24800 | 25200 | 24750 | 20485 |
| 451 | 20250402 | 111800 | 10935963475 | 24750 | 24500 | 24900 | 24450 | 9172 |
| 452 | 20250402 | 111700 | 10709416300 | 24500 | 24300 | 24550 | 24250 | 5212 |
| 453 | 20250402 | 111600 | 10581946750 | 24300 | 24175 | 24350 | 24150 | 4935 |
| 454 | 20250402 | 111500 | 10462297950 | 24175 | 24100 | 24200 | 24050 | 4277 |
| 455 | 20250402 | 111400 | 10359313025 | 24100 | 24350 | 24400 | 24050 | 10704 |
| 456 | 20250402 | 111300 | 10100231675 | 24350 | 24450 | 24450 | 24350 | 1772 |
| 457 | 20250402 | 111200 | 10057008225 | 24450 | 24450 | 24500 | 24400 | 2780 |
| 458 | 20250402 | 111100 | 9989053725 | 24450 | 24600 | 24600 | 24400 | 2699 |
| 459 | 20250402 | 111000 | 9922875275 | 24600 | 24400 | 24700 | 24400 | 3890 |
| 460 | 20250402 | 110900 | 9827434325 | 24400 | 24600 | 24650 | 24400 | 6335 |
| 461 | 20250402 | 110800 | 9671954875 | 24600 | 24850 | 24900 | 24500 | 5194 |
| 462 | 20250402 | 110700 | 9544018975 | 24900 | 24900 | 25000 | 24800 | 10156 |
| 463 | 20250402 | 110600 | 9290903025 | 24900 | 24450 | 24900 | 24400 | 8510 |
| 464 | 20250402 | 110500 | 9080797575 | 24450 | 24800 | 24850 | 24400 | 9996 |
| 465 | 20250402 | 110400 | 8834859875 | 24800 | 24800 | 24850 | 24600 | 8752 |
| 466 | 20250402 | 110300 | 8618688625 | 24800 | 25050 | 25050 | 24650 | 12046 |
| 467 | 20250402 | 110200 | 8319846425 | 25050 | 24900 | 25100 | 24750 | 12318 |
| 468 | 20250402 | 110100 | 8013226725 | 24900 | 25100 | 25300 | 24900 | 25808 |
| 469 | 20250402 | 110000 | 7364509200 | 25100 | 24500 | 25500 | 24500 | 81754 |
| 470 | 20250402 | 105900 | 5307629625 | 24550 | 24400 | 24650 | 24350 | 15525 |
| 471 | 20250402 | 105800 | 4926743700 | 24400 | 25050 | 25100 | 24200 | 25043 |
| 472 | 20250402 | 105700 | 4310917600 | 25000 | 23850 | 25150 | 23850 | 53637 |
| 473 | 20250402 | 105600 | 2990296350 | 24000 | 23350 | 24500 | 23200 | 24967 |
| 474 | 20250402 | 105500 | 2391237600 | 23300 | 23150 | 23300 | 23150 | 663 |
| 475 | 20250402 | 105400 | 2375842650 | 23150 | 23200 | 23250 | 23150 | 917 |
| 476 | 20250402 | 105300 | 2354563600 | 23200 | 23150 | 23200 | 23100 | 954 |
| 477 | 20250402 | 105200 | 2332486500 | 23150 | 23100 | 23150 | 23100 | 335 |
| 478 | 20250402 | 105100 | 2324733100 | 23150 | 23150 | 23250 | 23150 | 406 |
| 479 | 20250402 | 105000 | 2315323050 | 23150 | 23050 | 23150 | 23000 | 1109 |
| 480 | 20250402 | 104900 | 2289698650 | 23100 | 23025 | 23100 | 23000 | 219 |
| 481 | 20250402 | 104800 | 2284649875 | 23100 | 23000 | 23100 | 23000 | 777 |
| 482 | 20250402 | 104700 | 2266732925 | 23000 | 22950 | 23000 | 22950 | 460 |
| 483 | 20250402 | 104600 | 2256175825 | 22950 | 23000 | 23000 | 22950 | 24 |
| 484 | 20250402 | 104500 | 2255624875 | 23000 | 23000 | 23000 | 23000 | 31 |
| 485 | 20250402 | 104400 | 2254911875 | 23000 | 22900 | 23000 | 22900 | 1327 |
| 486 | 20250402 | 104300 | 2224444575 | 22900 | 22950 | 22950 | 22850 | 39 |
| 487 | 20250402 | 104200 | 2223551450 | 22900 | 22900 | 22900 | 22900 | 64 |
| 488 | 20250402 | 104100 | 2222085850 | 22900 | 22900 | 22900 | 22900 | 975 |
| 489 | 20250402 | 104000 | 2199758350 | 22900 | 22900 | 22925 | 22900 | 73 |
| 490 | 20250402 | 103900 | 2198086625 | 22850 | 22950 | 22950 | 22850 | 276 |
| 491 | 20250402 | 103800 | 2191766550 | 22900 | 22950 | 22950 | 22900 | 20 |
| 492 | 20250402 | 103700 | 2191308150 | 22900 | 22875 | 22900 | 22850 | 200 |
| 493 | 20250402 | 103600 | 2186728900 | 22900 | 22900 | 22900 | 22850 | 137 |
| 494 | 20250402 | 103500 | 2183591675 | 22900 | 22900 | 22900 | 22850 | 28 |
| 495 | 20250402 | 103400 | 2182950525 | 22900 | 22900 | 22900 | 22900 | 820 |
| 496 | 20250402 | 103300 | 2164172525 | 22950 | 22900 | 22950 | 22900 | 350 |
| 497 | 20250402 | 103200 | 2156142525 | 22950 | 22950 | 22950 | 22950 | 3 |
| 498 | 20250402 | 103100 | 2156073675 | 22950 | 22900 | 22950 | 22900 | 127 |
| 499 | 20250402 | 103000 | 2153160825 | 23000 | 22950 | 23000 | 22950 | 9 |
| 500 | 20250402 | 102900 | 2152954125 | 22900 | 22950 | 22950 | 22900 | 87 |
| 501 | 20250402 | 102800 | 2150957525 | 23000 | 23000 | 23000 | 23000 | 0 |
| 502 | 20250402 | 102700 | 2150957525 | 23000 | 23000 | 23000 | 23000 | 34 |
| 503 | 20250402 | 102600 | 2150175525 | 23050 | 22900 | 23050 | 22900 | 4 |
| 504 | 20250402 | 102500 | 2150083775 | 22950 | 22950 | 22950 | 22950 | 86 |
| 505 | 20250402 | 102400 | 2148110075 | 22950 | 22900 | 23000 | 22850 | 2238 |
| 506 | 20250402 | 102300 | 2096774775 | 22850 | 22900 | 22900 | 22850 | 140 |
| 507 | 20250402 | 102200 | 2093569775 | 22850 | 22850 | 22850 | 22850 | 1 |
| 508 | 20250402 | 102100 | 2093546925 | 22900 | 22900 | 22900 | 22850 | 401 |
| 509 | 20250402 | 102000 | 2084364075 | 22900 | 22900 | 22900 | 22900 | 9 |
| 510 | 20250402 | 101900 | 2084157975 | 22900 | 22900 | 22900 | 22900 | 333 |
| 511 | 20250402 | 101800 | 2076532275 | 22900 | 22850 | 22900 | 22850 | 38 |
| 512 | 20250402 | 101700 | 2075663925 | 22900 | 22900 | 22900 | 22900 | 170 |
| 513 | 20250402 | 101600 | 2071770925 | 22900 | 22900 | 22900 | 22900 | 1104 |
| 514 | 20250402 | 101500 | 2046489325 | 22900 | 22900 | 22900 | 22900 | 22 |
| 515 | 20250402 | 101400 | 2045985525 | 22950 | 22950 | 22950 | 22950 | 111 |
| 516 | 20250402 | 101300 | 2043438075 | 22950 | 23000 | 23000 | 22950 | 332 |
| 517 | 20250402 | 101200 | 2035803025 | 23000 | 23000 | 23000 | 23000 | 10 |
| 518 | 20250402 | 101100 | 2035573025 | 23000 | 23000 | 23000 | 23000 | 3 |
| 519 | 20250402 | 101000 | 2035504025 | 23000 | 22950 | 23000 | 22950 | 55 |
| 520 | 20250402 | 100900 | 2034239175 | 23000 | 22950 | 23000 | 22900 | 52 |
| 521 | 20250402 | 100800 | 2033045525 | 22950 | 22950 | 22950 | 22950 | 157 |
| 522 | 20250402 | 100700 | 2029442375 | 22950 | 22950 | 22950 | 22900 | 214 |
| 523 | 20250402 | 100600 | 2024537625 | 22950 | 22950 | 22950 | 22950 | 51 |
| 524 | 20250402 | 100500 | 2023367175 | 22950 | 22900 | 22950 | 22850 | 658 |
| 525 | 20250402 | 100400 | 2008309925 | 22950 | 22950 | 23000 | 22950 | 356 |
| 526 | 20250402 | 100300 | 2000139675 | 22950 | 22900 | 22950 | 22900 | 204 |
| 527 | 20250402 | 100200 | 1995462375 | 22850 | 22900 | 22900 | 22850 | 405 |
| 528 | 20250402 | 100100 | 1986192875 | 22850 | 22900 | 22900 | 22850 | 303 |
| 529 | 20250402 | 100000 | 1979255625 | 22900 | 22950 | 22950 | 22900 | 38 |
| 530 | 20250402 | 095900 | 1978384125 | 22900 | 22900 | 22900 | 22900 | 42 |
| 531 | 20250402 | 095800 | 1977422325 | 22900 | 22900 | 22900 | 22900 | 184 |
| 532 | 20250402 | 095700 | 1973208725 | 22900 | 22900 | 22900 | 22900 | 403 |
| 533 | 20250402 | 095600 | 1963980025 | 22900 | 22925 | 22925 | 22850 | 616 |
| 534 | 20250402 | 095500 | 1949893700 | 22950 | 22925 | 22950 | 22850 | 1742 |
| 535 | 20250402 | 095400 | 1910003800 | 22950 | 22950 | 22950 | 22900 | 590 |
| 536 | 20250402 | 095300 | 1896463700 | 22950 | 22950 | 22950 | 22950 | 423 |
| 537 | 20250402 | 095200 | 1886755850 | 22950 | 22950 | 22950 | 22950 | 174 |
| 538 | 20250402 | 095100 | 1882762550 | 22950 | 22950 | 22950 | 22950 | 661 |
| 539 | 20250402 | 095000 | 1867592600 | 22950 | 23000 | 23000 | 22950 | 1043 |
| 540 | 20250402 | 094900 | 1843603850 | 23000 | 23050 | 23050 | 23000 | 14 |
| 541 | 20250402 | 094800 | 1843281300 | 23050 | 23000 | 23050 | 23000 | 3 |
| 542 | 20250402 | 094700 | 1843212200 | 23050 | 23000 | 23050 | 23000 | 28 |
| 543 | 20250402 | 094600 | 1842566850 | 23000 | 23050 | 23050 | 23000 | 26 |
| 544 | 20250402 | 094500 | 1841968200 | 23050 | 23050 | 23050 | 23050 | 216 |
| 545 | 20250402 | 094400 | 1836989400 | 23050 | 23050 | 23100 | 23000 | 309 |
| 546 | 20250402 | 094300 | 1829871950 | 23050 | 23100 | 23100 | 23050 | 88 |
| 547 | 20250402 | 094200 | 1827843400 | 23100 | 23050 | 23100 | 23050 | 154 |
| 548 | 20250402 | 094100 | 1824293650 | 23000 | 23050 | 23050 | 23000 | 63 |
| 549 | 20250402 | 094000 | 1822841950 | 23000 | 23050 | 23050 | 23000 | 1062 |
| 550 | 20250402 | 093900 | 1798402100 | 23100 | 23050 | 23100 | 23000 | 432 |
| 551 | 20250402 | 093800 | 1788444500 | 23050 | 23100 | 23100 | 23050 | 64 |
| 552 | 20250402 | 093700 | 1786967550 | 23050 | 23050 | 23075 | 23050 | 591 |
| 553 | 20250402 | 093600 | 1773344950 | 23050 | 23000 | 23050 | 23000 | 1364 |
| 554 | 20250402 | 093500 | 1741958350 | 23000 | 22950 | 23000 | 22950 | 153 |
| 555 | 20250402 | 093400 | 1738445850 | 22950 | 22950 | 22950 | 22950 | 97 |
| 556 | 20250402 | 093300 | 1736219700 | 22950 | 22950 | 23000 | 22950 | 457 |
| 557 | 20250402 | 093200 | 1725731425 | 22950 | 22900 | 22950 | 22900 | 182 |
| 558 | 20250402 | 093100 | 1721556075 | 22900 | 22900 | 22950 | 22900 | 437 |
| 559 | 20250402 | 093000 | 1711546225 | 22900 | 22950 | 22950 | 22900 | 584 |
| 560 | 20250402 | 092900 | 1698161250 | 22900 | 22900 | 22950 | 22850 | 717 |
| 561 | 20250402 | 092800 | 1681751825 | 22850 | 22900 | 22900 | 22800 | 3675 |
| 562 | 20250402 | 092700 | 1597757575 | 22900 | 22900 | 22950 | 22875 | 628 |
| 563 | 20250402 | 092600 | 1583376200 | 22900 | 23000 | 23000 | 22900 | 2691 |
| 564 | 20250402 | 092500 | 1521584300 | 23050 | 23050 | 23050 | 23000 | 1967 |
| 565 | 20250402 | 092400 | 1476322650 | 23050 | 23050 | 23050 | 23000 | 319 |
| 566 | 20250402 | 092300 | 1468970025 | 23050 | 23075 | 23075 | 23050 | 578 |
| 567 | 20250402 | 092200 | 1455647075 | 23100 | 23150 | 23200 | 23050 | 1798 |
| 568 | 20250402 | 092100 | 1414120150 | 23050 | 23050 | 23100 | 23050 | 241 |
| 569 | 20250402 | 092000 | 1408565050 | 23050 | 23100 | 23100 | 23000 | 1715 |
| 570 | 20250402 | 091900 | 1369020925 | 23150 | 23200 | 23200 | 23100 | 781 |
| 571 | 20250402 | 091800 | 1350924425 | 23150 | 23150 | 23200 | 23150 | 1170 |
| 572 | 20250402 | 091700 | 1323832475 | 23150 | 23300 | 23300 | 23100 | 4589 |
| 573 | 20250402 | 091600 | 1217393525 | 23300 | 23300 | 23300 | 23300 | 71 |
| 574 | 20250402 | 091500 | 1215739225 | 23300 | 23250 | 23300 | 23200 | 1588 |
| 575 | 20250402 | 091400 | 1178832075 | 23250 | 23250 | 23300 | 23250 | 132 |
| 576 | 20250402 | 091300 | 1175762875 | 23250 | 23250 | 23300 | 23200 | 772 |
| 577 | 20250402 | 091200 | 1157805025 | 23300 | 23300 | 23300 | 23200 | 1810 |
| 578 | 20250402 | 091100 | 1115774175 | 23250 | 23300 | 23350 | 23250 | 2122 |
| 579 | 20250402 | 091000 | 1066355425 | 23350 | 23350 | 23450 | 23300 | 680 |
| 580 | 20250402 | 090900 | 1050445475 | 23350 | 23450 | 23500 | 23350 | 2007 |
| 581 | 20250402 | 090800 | 1003458575 | 23450 | 23400 | 23500 | 23350 | 1238 |
| 582 | 20250402 | 090700 | 974476225 | 23400 | 23450 | 23450 | 23400 | 1096 |
| 583 | 20250402 | 090600 | 948786725 | 23450 | 23450 | 23450 | 23350 | 761 |
| 584 | 20250402 | 090500 | 930967525 | 23500 | 23500 | 23600 | 23350 | 5240 |
| 585 | 20250402 | 090400 | 808101175 | 23500 | 23550 | 23600 | 23450 | 3400 |
| 586 | 20250402 | 090300 | 728106675 | 23550 | 23600 | 23650 | 23550 | 2242 |
| 587 | 20250402 | 090200 | 675234675 | 23550 | 23750 | 23750 | 23550 | 1269 |
| 588 | 20250402 | 090100 | 645178775 | 23750 | 23950 | 23950 | 23750 | 2710 |
| 589 | 20250402 | 090000 | 580610425 | 23900 | 23600 | 24150 | 23600 | 24489 |