32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 185100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 16798 |
| 3 | 20250404 | 185000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20250404 | 184900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20250404 | 184800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20250404 | 184700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20250404 | 184600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20250404 | 184500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20250404 | 184400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20250404 | 184300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20250404 | 184200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20250404 | 184100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20250404 | 184000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20250404 | 183900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20250404 | 183800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20250404 | 183700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20250404 | 183600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20250404 | 183500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20250404 | 183400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20250404 | 183300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20250404 | 183200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20250404 | 183100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20250404 | 183000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20250404 | 182900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20250404 | 182800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20250404 | 182700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20250404 | 182600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20250404 | 182500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20250404 | 182400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20250404 | 182300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20250404 | 182200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20250404 | 182100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 16798 |
| 33 | 20250404 | 182000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20250404 | 181900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20250404 | 181800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20250404 | 181700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20250404 | 181600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20250404 | 181500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20250404 | 181400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20250404 | 181300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20250404 | 181200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20250404 | 181100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20250404 | 181000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20250404 | 180900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20250404 | 180800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20250404 | 180700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20250404 | 180600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20250404 | 180500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20250404 | 180400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20250404 | 180300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20250404 | 180200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20250404 | 180100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20250404 | 180000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20250404 | 175900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20250404 | 175800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20250404 | 175700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20250404 | 175600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20250404 | 175500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20250404 | 175400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20250404 | 175300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20250404 | 175200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20250404 | 175100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 16798 |
| 63 | 20250404 | 175000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20250404 | 174900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20250404 | 174800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20250404 | 174700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20250404 | 174600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20250404 | 174500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20250404 | 174400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20250404 | 174300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20250404 | 174200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20250404 | 174100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20250404 | 174000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20250404 | 173900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20250404 | 173800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20250404 | 173700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20250404 | 173600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20250404 | 173500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20250404 | 173400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20250404 | 173300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20250404 | 173200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20250404 | 173100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20250404 | 173000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20250404 | 172900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20250404 | 172800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20250404 | 172700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20250404 | 172600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20250404 | 172500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20250404 | 172400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20250404 | 172300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20250404 | 172200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20250404 | 172100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 16798 |
| 93 | 20250404 | 172000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20250404 | 171900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20250404 | 171800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20250404 | 171700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20250404 | 171600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20250404 | 171500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20250404 | 171400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20250404 | 171300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20250404 | 171200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20250404 | 171100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20250404 | 171000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20250404 | 170900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20250404 | 170800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20250404 | 170700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20250404 | 170600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20250404 | 170500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20250404 | 170400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20250404 | 170300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20250404 | 170200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20250404 | 170100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20250404 | 170000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20250404 | 165900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20250404 | 165800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20250404 | 165700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20250404 | 165600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20250404 | 165500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20250404 | 165400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20250404 | 165300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20250404 | 165200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20250404 | 165100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 16798 |
| 123 | 20250404 | 165000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20250404 | 164900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20250404 | 164800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20250404 | 164700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20250404 | 164600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20250404 | 164500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20250404 | 164400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20250404 | 164300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20250404 | 164200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20250404 | 164100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20250404 | 164000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20250404 | 163900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20250404 | 163800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20250404 | 163700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20250404 | 163600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20250404 | 163500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20250404 | 163400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20250404 | 163300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20250404 | 163200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20250404 | 163100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20250404 | 163000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20250404 | 162900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20250404 | 162800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20250404 | 162700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20250404 | 162600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20250404 | 162500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20250404 | 162400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20250404 | 162300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20250404 | 162200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20250404 | 162100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 16798 |
| 153 | 20250404 | 162000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20250404 | 161900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20250404 | 161800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20250404 | 161700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20250404 | 161600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20250404 | 161500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20250404 | 161400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20250404 | 161300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20250404 | 161200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20250404 | 161100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20250404 | 161000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20250404 | 160900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20250404 | 160800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20250404 | 160700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20250404 | 160600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20250404 | 160500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20250404 | 160400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20250404 | 160300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20250404 | 160200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20250404 | 160100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20250404 | 160000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20250404 | 155900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20250404 | 155800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20250404 | 155700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20250404 | 155600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20250404 | 155500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20250404 | 155400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20250404 | 155300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20250404 | 155200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20250404 | 155100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 16798 |
| 183 | 20250404 | 155000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20250404 | 154900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20250404 | 154800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20250404 | 154700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20250404 | 154600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20250404 | 154500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20250404 | 154400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20250404 | 154300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20250404 | 154200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20250404 | 154100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20250404 | 154000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20250404 | 153900 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20250404 | 153800 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20250404 | 153700 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20250404 | 153600 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20250404 | 153500 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20250404 | 153400 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20250404 | 153300 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20250404 | 153200 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20250404 | 153100 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20250404 | 153000 | 21697038300 | 24200 | 24200 | 24200 | 24200 | 16798 |
| 204 | 20250404 | 152900 | 21290526700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 205 | 20250404 | 152800 | 21290526700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 206 | 20250404 | 152700 | 21290526700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 207 | 20250404 | 152600 | 21290526700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 208 | 20250404 | 152500 | 21290526700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 209 | 20250404 | 152400 | 21290526700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 210 | 20250404 | 152300 | 21290526700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 211 | 20250404 | 152200 | 21290526700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 212 | 20250404 | 152100 | 21290526700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 213 | 20250404 | 152000 | 21290526700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 214 | 20250404 | 151900 | 21290526700 | 24050 | 24050 | 24100 | 24050 | 1434 |
| 215 | 20250404 | 151800 | 21256038200 | 24050 | 24050 | 24100 | 24050 | 800 |
| 216 | 20250404 | 151700 | 21236795050 | 24050 | 24100 | 24100 | 24000 | 2508 |
| 217 | 20250404 | 151600 | 21176470800 | 24050 | 24100 | 24100 | 24050 | 351 |
| 218 | 20250404 | 151500 | 21168021750 | 24050 | 24100 | 24100 | 24050 | 1124 |
| 219 | 20250404 | 151400 | 21140978800 | 24100 | 24150 | 24150 | 24100 | 1999 |
| 220 | 20250404 | 151300 | 21092777150 | 24100 | 24100 | 24150 | 24100 | 612 |
| 221 | 20250404 | 151200 | 21078005650 | 24150 | 24200 | 24200 | 24100 | 1385 |
| 222 | 20250404 | 151100 | 21044542800 | 24200 | 24175 | 24200 | 24100 | 1826 |
| 223 | 20250404 | 151000 | 21000431700 | 24150 | 24100 | 24200 | 24100 | 962 |
| 224 | 20250404 | 150900 | 20977199700 | 24100 | 24100 | 24150 | 24100 | 381 |
| 225 | 20250404 | 150800 | 20968016100 | 24100 | 24100 | 24150 | 24050 | 1417 |
| 226 | 20250404 | 150700 | 20933875325 | 24100 | 24150 | 24150 | 24100 | 838 |
| 227 | 20250404 | 150600 | 20913655375 | 24100 | 24150 | 24150 | 24100 | 1624 |
| 228 | 20250404 | 150500 | 20874480075 | 24100 | 24150 | 24150 | 24100 | 1931 |
| 229 | 20250404 | 150400 | 20827848075 | 24150 | 24150 | 24150 | 24100 | 1762 |
| 230 | 20250404 | 150300 | 20785304925 | 24100 | 24150 | 24150 | 24100 | 673 |
| 231 | 20250404 | 150200 | 20769081775 | 24100 | 24100 | 24150 | 24000 | 1682 |
| 232 | 20250404 | 150100 | 20728576775 | 24100 | 24150 | 24175 | 24000 | 28395 |
| 233 | 20250404 | 150000 | 20046542525 | 24150 | 24100 | 24150 | 24100 | 1843 |
| 234 | 20250404 | 145900 | 20002086075 | 24100 | 24100 | 24100 | 24000 | 4886 |
| 235 | 20250404 | 145800 | 19884608225 | 24100 | 24100 | 24100 | 24000 | 709 |
| 236 | 20250404 | 145700 | 19867549600 | 24000 | 24000 | 24050 | 24000 | 1343 |
| 237 | 20250404 | 145600 | 19835267100 | 24050 | 24050 | 24050 | 24000 | 1130 |
| 238 | 20250404 | 145500 | 19808121375 | 24000 | 24025 | 24050 | 23950 | 2535 |
| 239 | 20250404 | 145400 | 19747285225 | 24050 | 24050 | 24050 | 24000 | 632 |
| 240 | 20250404 | 145300 | 19732089100 | 24050 | 24050 | 24050 | 24000 | 884 |
| 241 | 20250404 | 145200 | 19710859650 | 24050 | 24000 | 24050 | 24000 | 530 |
| 242 | 20250404 | 145100 | 19698131350 | 24000 | 24000 | 24000 | 23950 | 858 |
| 243 | 20250404 | 145000 | 19677543600 | 24000 | 24000 | 24000 | 23950 | 256 |
| 244 | 20250404 | 144900 | 19671399800 | 24000 | 24000 | 24000 | 23950 | 501 |
| 245 | 20250404 | 144800 | 19659377950 | 24000 | 24000 | 24000 | 23950 | 943 |
| 246 | 20250404 | 144700 | 19636776200 | 24000 | 24000 | 24050 | 23950 | 1688 |
| 247 | 20250404 | 144600 | 19596297950 | 24000 | 24000 | 24050 | 24000 | 1292 |
| 248 | 20250404 | 144500 | 19565256150 | 24050 | 23950 | 24050 | 23950 | 3271 |
| 249 | 20250404 | 144400 | 19486759700 | 23900 | 23950 | 24000 | 23900 | 1264 |
| 250 | 20250404 | 144300 | 19456477250 | 23900 | 23950 | 23950 | 23900 | 882 |
| 251 | 20250404 | 144200 | 19435354300 | 23900 | 23950 | 23950 | 23900 | 3131 |
| 252 | 20250404 | 144100 | 19360460250 | 23950 | 24000 | 24000 | 23900 | 1434 |
| 253 | 20250404 | 144000 | 19326143900 | 23950 | 23900 | 24000 | 23900 | 3387 |
| 254 | 20250404 | 143900 | 19244991250 | 23900 | 23900 | 23950 | 23900 | 1204 |
| 255 | 20250404 | 143800 | 19216213500 | 23900 | 23850 | 23900 | 23850 | 2254 |
| 256 | 20250404 | 143700 | 19162371150 | 23850 | 23850 | 23850 | 23800 | 892 |
| 257 | 20250404 | 143600 | 19141128400 | 23850 | 23850 | 23850 | 23850 | 208 |
| 258 | 20250404 | 143500 | 19136167600 | 23800 | 23850 | 23850 | 23800 | 725 |
| 259 | 20250404 | 143400 | 19118877450 | 23850 | 23850 | 23850 | 23850 | 141 |
| 260 | 20250404 | 143300 | 19115514600 | 23800 | 23800 | 23850 | 23800 | 818 |
| 261 | 20250404 | 143200 | 19096039450 | 23800 | 23750 | 23800 | 23750 | 716 |
| 262 | 20250404 | 143100 | 19079011150 | 23750 | 23850 | 23850 | 23750 | 657 |
| 263 | 20250404 | 143000 | 19063365600 | 23800 | 23850 | 23850 | 23800 | 1248 |
| 264 | 20250404 | 142900 | 19033651150 | 23850 | 23850 | 23850 | 23800 | 666 |
| 265 | 20250404 | 142800 | 19017767150 | 23800 | 23850 | 23850 | 23800 | 824 |
| 266 | 20250404 | 142700 | 18998114850 | 23850 | 23800 | 23850 | 23800 | 498 |
| 267 | 20250404 | 142600 | 18986246350 | 23800 | 23800 | 23800 | 23750 | 823 |
| 268 | 20250404 | 142500 | 18966667800 | 23800 | 23800 | 23900 | 23750 | 2455 |
| 269 | 20250404 | 142400 | 18908205950 | 23750 | 23800 | 23800 | 23750 | 1951 |
| 270 | 20250404 | 142300 | 18861848800 | 23750 | 23750 | 23800 | 23750 | 234 |
| 271 | 20250404 | 142200 | 18856289200 | 23800 | 23800 | 23800 | 23750 | 357 |
| 272 | 20250404 | 142100 | 18847800150 | 23750 | 23750 | 23800 | 23750 | 235 |
| 273 | 20250404 | 142000 | 18842216900 | 23750 | 23750 | 23800 | 23700 | 644 |
| 274 | 20250404 | 141900 | 18826930750 | 23750 | 23750 | 23750 | 23750 | 366 |
| 275 | 20250404 | 141800 | 18818238250 | 23750 | 23700 | 23750 | 23700 | 434 |
| 276 | 20250404 | 141700 | 18807944650 | 23750 | 23750 | 23750 | 23700 | 1042 |
| 277 | 20250404 | 141600 | 18783203900 | 23700 | 23700 | 23700 | 23650 | 477 |
| 278 | 20250404 | 141500 | 18771904050 | 23700 | 23700 | 23750 | 23650 | 812 |
| 279 | 20250404 | 141400 | 18752651950 | 23700 | 23700 | 23750 | 23650 | 1718 |
| 280 | 20250404 | 141300 | 18711933950 | 23700 | 23700 | 23700 | 23650 | 250 |
| 281 | 20250404 | 141200 | 18706011500 | 23700 | 23650 | 23700 | 23650 | 309 |
| 282 | 20250404 | 141100 | 18698694950 | 23700 | 23650 | 23700 | 23650 | 1212 |
| 283 | 20250404 | 141000 | 18670020550 | 23700 | 23650 | 23700 | 23650 | 882 |
| 284 | 20250404 | 140900 | 18649126850 | 23650 | 23500 | 23700 | 23500 | 2876 |
| 285 | 20250404 | 140800 | 18581224350 | 23550 | 23650 | 23650 | 23550 | 3607 |
| 286 | 20250404 | 140700 | 18496189550 | 23650 | 23700 | 23700 | 23650 | 1707 |
| 287 | 20250404 | 140600 | 18455804350 | 23700 | 23650 | 23750 | 23650 | 1497 |
| 288 | 20250404 | 140500 | 18420325800 | 23700 | 23750 | 23750 | 23650 | 391 |
| 289 | 20250404 | 140400 | 18411056900 | 23750 | 23800 | 23800 | 23700 | 1152 |
| 290 | 20250404 | 140300 | 18383680550 | 23800 | 23800 | 23800 | 23750 | 4478 |
| 291 | 20250404 | 140200 | 18277107450 | 23800 | 23850 | 23850 | 23800 | 1660 |
| 292 | 20250404 | 140100 | 18237552750 | 23900 | 23900 | 23950 | 23850 | 5530 |
| 293 | 20250404 | 140000 | 18105440550 | 23900 | 23850 | 23900 | 23800 | 3729 |
| 294 | 20250404 | 135900 | 18016435150 | 23800 | 23750 | 23800 | 23750 | 3049 |
| 295 | 20250404 | 135800 | 17943937600 | 23750 | 23750 | 23750 | 23750 | 99 |
| 296 | 20250404 | 135700 | 17941586350 | 23700 | 23750 | 23750 | 23650 | 1021 |
| 297 | 20250404 | 135600 | 17917380500 | 23700 | 23700 | 23750 | 23700 | 272 |
| 298 | 20250404 | 135500 | 17910921250 | 23700 | 23700 | 23750 | 23700 | 624 |
| 299 | 20250404 | 135400 | 17896124650 | 23700 | 23700 | 23700 | 23650 | 354 |
| 300 | 20250404 | 135300 | 17887734900 | 23700 | 23700 | 23700 | 23650 | 509 |
| 301 | 20250404 | 135200 | 17875678450 | 23700 | 23700 | 23750 | 23700 | 828 |
| 302 | 20250404 | 135100 | 17856047050 | 23750 | 23700 | 23750 | 23700 | 786 |
| 303 | 20250404 | 135000 | 17837415200 | 23750 | 23750 | 23750 | 23700 | 357 |
| 304 | 20250404 | 134900 | 17828936950 | 23700 | 23750 | 23750 | 23700 | 327 |
| 305 | 20250404 | 134800 | 17821180100 | 23750 | 23650 | 23750 | 23600 | 704 |
| 306 | 20250404 | 134700 | 17804506950 | 23650 | 23700 | 23750 | 23600 | 3151 |
| 307 | 20250404 | 134600 | 17729889650 | 23700 | 23650 | 23700 | 23600 | 1725 |
| 308 | 20250404 | 134500 | 17689101350 | 23600 | 23600 | 23650 | 23600 | 718 |
| 309 | 20250404 | 134400 | 17672145300 | 23600 | 23550 | 23650 | 23550 | 2246 |
| 310 | 20250404 | 134300 | 17619065500 | 23550 | 23550 | 23550 | 23500 | 252 |
| 311 | 20250404 | 134200 | 17613139400 | 23500 | 23550 | 23550 | 23500 | 901 |
| 312 | 20250404 | 134100 | 17591949200 | 23550 | 23600 | 23650 | 23550 | 1490 |
| 313 | 20250404 | 134000 | 17556790350 | 23600 | 23600 | 23600 | 23550 | 1222 |
| 314 | 20250404 | 133900 | 17527967650 | 23600 | 23550 | 23600 | 23500 | 716 |
| 315 | 20250404 | 133800 | 17511117700 | 23550 | 23500 | 23600 | 23500 | 973 |
| 316 | 20250404 | 133700 | 17488209250 | 23550 | 23600 | 23600 | 23500 | 803 |
| 317 | 20250404 | 133600 | 17469287000 | 23550 | 23600 | 23600 | 23550 | 863 |
| 318 | 20250404 | 133500 | 17448956950 | 23600 | 23600 | 23650 | 23600 | 1125 |
| 319 | 20250404 | 133400 | 17422404900 | 23600 | 23600 | 23650 | 23600 | 267 |
| 320 | 20250404 | 133300 | 17416095900 | 23600 | 23600 | 23650 | 23600 | 1294 |
| 321 | 20250404 | 133200 | 17385503800 | 23600 | 23600 | 23650 | 23600 | 888 |
| 322 | 20250404 | 133100 | 17364541250 | 23600 | 23550 | 23600 | 23550 | 687 |
| 323 | 20250404 | 133000 | 17348338200 | 23600 | 23550 | 23600 | 23550 | 1487 |
| 324 | 20250404 | 132900 | 17313266950 | 23550 | 23550 | 23575 | 23525 | 1724 |
| 325 | 20250404 | 132800 | 17272666875 | 23550 | 23500 | 23600 | 23500 | 2858 |
| 326 | 20250404 | 132700 | 17205379575 | 23500 | 23500 | 23500 | 23500 | 2903 |
| 327 | 20250404 | 132600 | 17137159075 | 23500 | 23450 | 23500 | 23450 | 2884 |
| 328 | 20250404 | 132500 | 17069440675 | 23350 | 23300 | 23450 | 23300 | 2127 |
| 329 | 20250404 | 132400 | 17019736225 | 23300 | 23300 | 23350 | 23300 | 998 |
| 330 | 20250404 | 132300 | 16996475175 | 23350 | 23350 | 23350 | 23250 | 455 |
| 331 | 20250404 | 132200 | 16985864175 | 23300 | 23300 | 23350 | 23300 | 90 |
| 332 | 20250404 | 132100 | 16983766375 | 23250 | 23300 | 23350 | 23250 | 1674 |
| 333 | 20250404 | 132000 | 16944789325 | 23300 | 23300 | 23300 | 23200 | 812 |
| 334 | 20250404 | 131900 | 16925915775 | 23300 | 23200 | 23300 | 23200 | 1620 |
| 335 | 20250404 | 131800 | 16888297325 | 23250 | 23250 | 23300 | 23200 | 1830 |
| 336 | 20250404 | 131700 | 16845773325 | 23250 | 23350 | 23350 | 23250 | 2303 |
| 337 | 20250404 | 131600 | 16792176325 | 23350 | 23350 | 23400 | 23350 | 215 |
| 338 | 20250404 | 131500 | 16787150025 | 23350 | 23400 | 23400 | 23350 | 534 |
| 339 | 20250404 | 131400 | 16774664575 | 23400 | 23350 | 23400 | 23350 | 331 |
| 340 | 20250404 | 131300 | 16766925975 | 23450 | 23350 | 23450 | 23350 | 386 |
| 341 | 20250404 | 131200 | 16757888375 | 23400 | 23450 | 23450 | 23350 | 881 |
| 342 | 20250404 | 131100 | 16737296775 | 23350 | 23350 | 23400 | 23350 | 1506 |
| 343 | 20250404 | 131000 | 16702099375 | 23350 | 23350 | 23350 | 23350 | 809 |
| 344 | 20250404 | 130900 | 16683209225 | 23350 | 23350 | 23400 | 23300 | 644 |
| 345 | 20250404 | 130800 | 16668176525 | 23350 | 23400 | 23400 | 23250 | 228 |
| 346 | 20250404 | 130700 | 16662852925 | 23250 | 23350 | 23350 | 23250 | 583 |
| 347 | 20250404 | 130600 | 16649272025 | 23250 | 23250 | 23300 | 23200 | 1282 |
| 348 | 20250404 | 130500 | 16619460025 | 23300 | 23200 | 23300 | 23150 | 4130 |
| 349 | 20250404 | 130400 | 16523674475 | 23300 | 23400 | 23400 | 23200 | 3557 |
| 350 | 20250404 | 130300 | 16440888875 | 23400 | 23350 | 23400 | 23350 | 449 |
| 351 | 20250404 | 130200 | 16430397625 | 23400 | 23350 | 23400 | 23300 | 576 |
| 352 | 20250404 | 130100 | 16416941775 | 23350 | 23350 | 23400 | 23350 | 796 |
| 353 | 20250404 | 130000 | 16398349975 | 23350 | 23400 | 23400 | 23300 | 4948 |
| 354 | 20250404 | 125900 | 16282960575 | 23400 | 23450 | 23450 | 23400 | 368 |
| 355 | 20250404 | 125800 | 16274346925 | 23450 | 23450 | 23450 | 23400 | 347 |
| 356 | 20250404 | 125700 | 16266210625 | 23400 | 23500 | 23500 | 23400 | 802 |
| 357 | 20250404 | 125600 | 16247418825 | 23450 | 23450 | 23500 | 23450 | 487 |
| 358 | 20250404 | 125500 | 16235996825 | 23450 | 23450 | 23500 | 23400 | 2336 |
| 359 | 20250404 | 125400 | 16181294025 | 23400 | 23450 | 23450 | 23400 | 650 |
| 360 | 20250404 | 125300 | 16166058575 | 23450 | 23450 | 23450 | 23400 | 149 |
| 361 | 20250404 | 125200 | 16162565775 | 23450 | 23450 | 23450 | 23400 | 334 |
| 362 | 20250404 | 125100 | 16154734975 | 23450 | 23400 | 23450 | 23400 | 438 |
| 363 | 20250404 | 125000 | 16144463975 | 23450 | 23500 | 23500 | 23400 | 479 |
| 364 | 20250404 | 124900 | 16133225025 | 23500 | 23425 | 23500 | 23425 | 456 |
| 365 | 20250404 | 124800 | 16122522250 | 23500 | 23450 | 23500 | 23450 | 417 |
| 366 | 20250404 | 124700 | 16112735800 | 23450 | 23550 | 23550 | 23450 | 2565 |
| 367 | 20250404 | 124600 | 16052532500 | 23550 | 23500 | 23550 | 23500 | 408 |
| 368 | 20250404 | 124500 | 16042925350 | 23550 | 23450 | 23550 | 23450 | 963 |
| 369 | 20250404 | 124400 | 16020297450 | 23450 | 23550 | 23550 | 23450 | 1936 |
| 370 | 20250404 | 124300 | 15974860650 | 23550 | 23550 | 23550 | 23550 | 605 |
| 371 | 20250404 | 124200 | 15960612900 | 23550 | 23550 | 23550 | 23550 | 182 |
| 372 | 20250404 | 124100 | 15956326800 | 23550 | 23550 | 23550 | 23500 | 651 |
| 373 | 20250404 | 124000 | 15940995800 | 23550 | 23600 | 23600 | 23550 | 778 |
| 374 | 20250404 | 123900 | 15922647350 | 23550 | 23600 | 23600 | 23550 | 750 |
| 375 | 20250404 | 123800 | 15904970250 | 23550 | 23550 | 23600 | 23550 | 65 |
| 376 | 20250404 | 123700 | 15903437200 | 23550 | 23600 | 23600 | 23500 | 1421 |
| 377 | 20250404 | 123600 | 15869976750 | 23550 | 23600 | 23650 | 23450 | 17024 |
| 378 | 20250404 | 123500 | 15470306900 | 23600 | 23650 | 23650 | 23600 | 345 |
| 379 | 20250404 | 123400 | 15462160400 | 23550 | 23650 | 23650 | 23550 | 809 |
| 380 | 20250404 | 123300 | 15443058250 | 23650 | 23550 | 23650 | 23550 | 1533 |
| 381 | 20250404 | 123200 | 15406885200 | 23550 | 23550 | 23600 | 23500 | 559 |
| 382 | 20250404 | 123100 | 15393701150 | 23550 | 23650 | 23650 | 23500 | 2089 |
| 383 | 20250404 | 123000 | 15344539300 | 23600 | 23650 | 23700 | 23600 | 1736 |
| 384 | 20250404 | 122900 | 15303478950 | 23650 | 23550 | 23650 | 23550 | 1317 |
| 385 | 20250404 | 122800 | 15272404300 | 23550 | 23500 | 23550 | 23450 | 712 |
| 386 | 20250404 | 122700 | 15255671400 | 23500 | 23475 | 23500 | 23450 | 1525 |
| 387 | 20250404 | 122600 | 15219892575 | 23500 | 23500 | 23500 | 23500 | 167 |
| 388 | 20250404 | 122500 | 15215968075 | 23500 | 23500 | 23500 | 23450 | 599 |
| 389 | 20250404 | 122400 | 15201907875 | 23450 | 23500 | 23500 | 23450 | 356 |
| 390 | 20250404 | 122300 | 15193554775 | 23450 | 23450 | 23450 | 23425 | 489 |
| 391 | 20250404 | 122200 | 15182087800 | 23450 | 23450 | 23450 | 23400 | 2982 |
| 392 | 20250404 | 122100 | 15112237650 | 23450 | 23400 | 23450 | 23400 | 488 |
| 393 | 20250404 | 122000 | 15100795000 | 23400 | 23450 | 23450 | 23350 | 650 |
| 394 | 20250404 | 121900 | 15085597950 | 23450 | 23350 | 23450 | 23350 | 1728 |
| 395 | 20250404 | 121800 | 15045121150 | 23400 | 23300 | 23400 | 23250 | 2357 |
| 396 | 20250404 | 121700 | 14990195150 | 23300 | 23400 | 23400 | 23300 | 2477 |
| 397 | 20250404 | 121600 | 14932401000 | 23400 | 23400 | 23450 | 23350 | 1900 |
| 398 | 20250404 | 121500 | 14887944000 | 23450 | 23400 | 23500 | 23300 | 4141 |
| 399 | 20250404 | 121400 | 14790831850 | 23450 | 23300 | 23450 | 23300 | 1732 |
| 400 | 20250404 | 121300 | 14750396900 | 23300 | 23300 | 23350 | 23300 | 1616 |
| 401 | 20250404 | 121200 | 14712711250 | 23350 | 23350 | 23400 | 23300 | 2543 |
| 402 | 20250404 | 121100 | 14653334350 | 23350 | 23450 | 23450 | 23350 | 2463 |
| 403 | 20250404 | 121000 | 14595671850 | 23400 | 23450 | 23500 | 23400 | 885 |
| 404 | 20250404 | 120900 | 14574911150 | 23450 | 23500 | 23500 | 23400 | 6055 |
| 405 | 20250404 | 120800 | 14433155900 | 23500 | 23450 | 23500 | 23400 | 2240 |
| 406 | 20250404 | 120700 | 14380625900 | 23450 | 23450 | 23500 | 23450 | 3594 |
| 407 | 20250404 | 120600 | 14296308500 | 23500 | 23500 | 23550 | 23450 | 3400 |
| 408 | 20250404 | 120500 | 14216441000 | 23500 | 23500 | 23550 | 23500 | 3526 |
| 409 | 20250404 | 120400 | 14133567050 | 23500 | 23550 | 23600 | 23500 | 3655 |
| 410 | 20250404 | 120300 | 14047513200 | 23600 | 23700 | 23700 | 23600 | 2278 |
| 411 | 20250404 | 120200 | 13993685300 | 23700 | 23750 | 23850 | 23650 | 2364 |
| 412 | 20250404 | 120100 | 13937658050 | 23750 | 23800 | 23850 | 23750 | 1656 |
| 413 | 20250404 | 120000 | 13898290050 | 23800 | 23750 | 23950 | 23750 | 826 |
| 414 | 20250404 | 115900 | 13878571250 | 23850 | 23900 | 23900 | 23750 | 1836 |
| 415 | 20250404 | 115800 | 13834793450 | 23900 | 23900 | 23900 | 23850 | 507 |
| 416 | 20250404 | 115700 | 13822678800 | 23900 | 23850 | 23900 | 23850 | 1142 |
| 417 | 20250404 | 115600 | 13795418850 | 23850 | 23900 | 23900 | 23850 | 839 |
| 418 | 20250404 | 115500 | 13775393650 | 23900 | 23800 | 23900 | 23700 | 2031 |
| 419 | 20250404 | 115400 | 13727095550 | 23800 | 23750 | 23850 | 23750 | 1144 |
| 420 | 20250404 | 115300 | 13699858250 | 23800 | 23800 | 23850 | 23800 | 2557 |
| 421 | 20250404 | 115200 | 13638980250 | 23800 | 23900 | 23900 | 23800 | 2605 |
| 422 | 20250404 | 115100 | 13576894300 | 23900 | 23900 | 23950 | 23850 | 2643 |
| 423 | 20250404 | 115000 | 13513766000 | 23900 | 23950 | 24000 | 23900 | 2161 |
| 424 | 20250404 | 114900 | 13461999800 | 23950 | 24050 | 24050 | 23950 | 1635 |
| 425 | 20250404 | 114800 | 13422749050 | 24000 | 24050 | 24100 | 24000 | 574 |
| 426 | 20250404 | 114700 | 13408936400 | 24050 | 24050 | 24100 | 24050 | 907 |
| 427 | 20250404 | 114600 | 13387121000 | 24050 | 24000 | 24050 | 24000 | 783 |
| 428 | 20250404 | 114500 | 13368313700 | 24000 | 24000 | 24050 | 23900 | 1541 |
| 429 | 20250404 | 114400 | 13331367125 | 23950 | 24000 | 24050 | 23950 | 2180 |
| 430 | 20250404 | 114300 | 13279106325 | 24000 | 24000 | 24050 | 23950 | 2451 |
| 431 | 20250404 | 114200 | 13220273775 | 24000 | 24000 | 24050 | 23950 | 2351 |
| 432 | 20250404 | 114100 | 13163817425 | 24000 | 24050 | 24050 | 24000 | 709 |
| 433 | 20250404 | 114000 | 13146785375 | 24050 | 24000 | 24050 | 24000 | 677 |
| 434 | 20250404 | 113900 | 13130506575 | 24050 | 24000 | 24050 | 24000 | 1193 |
| 435 | 20250404 | 113800 | 13101859925 | 24000 | 24000 | 24000 | 23950 | 2122 |
| 436 | 20250404 | 113700 | 13050996075 | 24000 | 23950 | 24000 | 23950 | 1334 |
| 437 | 20250404 | 113600 | 13018993125 | 23950 | 23950 | 23950 | 23900 | 2499 |
| 438 | 20250404 | 113500 | 12959194075 | 23850 | 23800 | 23950 | 23800 | 1896 |
| 439 | 20250404 | 113400 | 12913960225 | 23800 | 23700 | 23800 | 23650 | 923 |
| 440 | 20250404 | 113300 | 12892050925 | 23700 | 23650 | 23700 | 23650 | 1508 |
| 441 | 20250404 | 113200 | 12856350725 | 23650 | 23600 | 23750 | 23550 | 13223 |
| 442 | 20250404 | 113100 | 12543248575 | 23600 | 23800 | 23800 | 23600 | 10298 |
| 443 | 20250404 | 113000 | 12299146675 | 23750 | 23850 | 23850 | 23750 | 696 |
| 444 | 20250404 | 112900 | 12282552175 | 23750 | 23800 | 23850 | 23700 | 10008 |
| 445 | 20250404 | 112800 | 12044688125 | 23800 | 23750 | 23850 | 23750 | 4493 |
| 446 | 20250404 | 112700 | 11937778025 | 23750 | 23700 | 23800 | 23650 | 3042 |
| 447 | 20250404 | 112600 | 11865570075 | 23750 | 23750 | 23750 | 23650 | 8530 |
| 448 | 20250404 | 112500 | 11663280625 | 23750 | 24000 | 24050 | 23750 | 17108 |
| 449 | 20250404 | 112400 | 11255316025 | 23950 | 24150 | 24250 | 23950 | 11315 |
| 450 | 20250404 | 112300 | 10983145575 | 24250 | 24300 | 24500 | 24050 | 6031 |
| 451 | 20250404 | 112200 | 10837028175 | 24400 | 24150 | 24500 | 24150 | 9277 |
| 452 | 20250404 | 112100 | 10610782025 | 24150 | 24100 | 24150 | 24050 | 2467 |
| 453 | 20250404 | 112000 | 10551234025 | 24100 | 24100 | 24100 | 24000 | 1650 |
| 454 | 20250404 | 111900 | 10511537425 | 24100 | 24050 | 24200 | 24000 | 5242 |
| 455 | 20250404 | 111800 | 10385451925 | 24050 | 24200 | 24200 | 24000 | 6948 |
| 456 | 20250404 | 111700 | 10218037825 | 24200 | 24250 | 24300 | 24200 | 3512 |
| 457 | 20250404 | 111600 | 10132892075 | 24250 | 24300 | 24300 | 24200 | 1665 |
| 458 | 20250404 | 111500 | 10092456975 | 24350 | 24400 | 24400 | 24200 | 694 |
| 459 | 20250404 | 111400 | 10075568775 | 24400 | 24450 | 24500 | 24250 | 4981 |
| 460 | 20250404 | 111300 | 9953916525 | 24500 | 24500 | 24550 | 24450 | 3756 |
| 461 | 20250404 | 111200 | 9861894825 | 24500 | 24500 | 24550 | 24500 | 7372 |
| 462 | 20250404 | 111100 | 9681277025 | 24500 | 24500 | 24500 | 24400 | 3820 |
| 463 | 20250404 | 111000 | 9587827825 | 24500 | 24400 | 24550 | 24350 | 15290 |
| 464 | 20250404 | 110900 | 9213261525 | 24450 | 24350 | 24450 | 24300 | 6835 |
| 465 | 20250404 | 110800 | 9046522925 | 24400 | 24250 | 24400 | 24200 | 4402 |
| 466 | 20250404 | 110700 | 8939641475 | 24250 | 24200 | 24350 | 24200 | 2051 |
| 467 | 20250404 | 110600 | 8889877525 | 24250 | 24200 | 24250 | 24100 | 1574 |
| 468 | 20250404 | 110500 | 8851798225 | 24250 | 24250 | 24250 | 24050 | 10438 |
| 469 | 20250404 | 110400 | 8600159725 | 24050 | 24100 | 24200 | 24050 | 3464 |
| 470 | 20250404 | 110300 | 8516500575 | 24100 | 24150 | 24200 | 24000 | 1502 |
| 471 | 20250404 | 110200 | 8480328475 | 24100 | 24200 | 24200 | 24100 | 2919 |
| 472 | 20250404 | 110100 | 8409799375 | 24200 | 24350 | 24350 | 24200 | 1336 |
| 473 | 20250404 | 110000 | 8377399025 | 24300 | 24300 | 24300 | 24250 | 1162 |
| 474 | 20250404 | 105900 | 8349185125 | 24300 | 24200 | 24300 | 24200 | 2045 |
| 475 | 20250404 | 105800 | 8299585575 | 24250 | 24250 | 24250 | 24250 | 414 |
| 476 | 20250404 | 105700 | 8289546075 | 24250 | 24250 | 24250 | 24200 | 237 |
| 477 | 20250404 | 105600 | 8283805425 | 24250 | 24250 | 24250 | 24200 | 2395 |
| 478 | 20250404 | 105500 | 8225823775 | 24250 | 24200 | 24250 | 24200 | 596 |
| 479 | 20250404 | 105400 | 8211370975 | 24250 | 24250 | 24300 | 24250 | 465 |
| 480 | 20250404 | 105300 | 8200088925 | 24250 | 24350 | 24350 | 24200 | 864 |
| 481 | 20250404 | 105200 | 8179092875 | 24300 | 24200 | 24350 | 24200 | 2952 |
| 482 | 20250404 | 105100 | 8107407725 | 24250 | 24250 | 24300 | 24200 | 1338 |
| 483 | 20250404 | 105000 | 8074957725 | 24250 | 24250 | 24300 | 24200 | 1042 |
| 484 | 20250404 | 104900 | 8049690725 | 24250 | 24200 | 24250 | 24200 | 819 |
| 485 | 20250404 | 104800 | 8029830675 | 24250 | 24200 | 24300 | 24200 | 1683 |
| 486 | 20250404 | 104700 | 7989031425 | 24200 | 24100 | 24200 | 24050 | 609 |
| 487 | 20250404 | 104600 | 7974331175 | 24000 | 24000 | 24100 | 24000 | 1564 |
| 488 | 20250404 | 104500 | 7936766075 | 24050 | 24000 | 24100 | 23950 | 2542 |
| 489 | 20250404 | 104400 | 7875692775 | 23950 | 23950 | 24050 | 23950 | 1546 |
| 490 | 20250404 | 104300 | 7838596425 | 24000 | 23950 | 24000 | 23900 | 1942 |
| 491 | 20250404 | 104200 | 7792083325 | 23950 | 23950 | 24000 | 23900 | 1592 |
| 492 | 20250404 | 104100 | 7753962425 | 23950 | 24000 | 24050 | 23950 | 7086 |
| 493 | 20250404 | 104000 | 7583968475 | 24050 | 24050 | 24050 | 23950 | 3476 |
| 494 | 20250404 | 103900 | 7500545775 | 24050 | 24050 | 24100 | 24000 | 3919 |
| 495 | 20250404 | 103800 | 7406277525 | 24100 | 24100 | 24150 | 24050 | 3529 |
| 496 | 20250404 | 103700 | 7321289225 | 24100 | 24150 | 24200 | 24100 | 2258 |
| 497 | 20250404 | 103600 | 7266808225 | 24150 | 24200 | 24200 | 24100 | 2264 |
| 498 | 20250404 | 103500 | 7212101875 | 24150 | 24200 | 24200 | 24150 | 955 |
| 499 | 20250404 | 103400 | 7189023275 | 24200 | 24200 | 24250 | 24150 | 1938 |
| 500 | 20250404 | 103300 | 7142129475 | 24200 | 24250 | 24250 | 24200 | 1256 |
| 501 | 20250404 | 103200 | 7111704850 | 24200 | 24300 | 24300 | 24200 | 3259 |
| 502 | 20250404 | 103100 | 7032606925 | 24250 | 24300 | 24350 | 24250 | 1825 |
| 503 | 20250404 | 103000 | 6988264300 | 24350 | 24325 | 24400 | 24300 | 1670 |
| 504 | 20250404 | 102900 | 6947626650 | 24350 | 24350 | 24400 | 24300 | 2123 |
| 505 | 20250404 | 102800 | 6895925600 | 24350 | 24400 | 24400 | 24350 | 2617 |
| 506 | 20250404 | 102700 | 6832142950 | 24400 | 24400 | 24400 | 24350 | 1989 |
| 507 | 20250404 | 102600 | 6783619875 | 24400 | 24450 | 24450 | 24350 | 4774 |
| 508 | 20250404 | 102500 | 6667069725 | 24450 | 24500 | 24500 | 24400 | 2175 |
| 509 | 20250404 | 102400 | 6613934025 | 24450 | 24450 | 24500 | 24400 | 2128 |
| 510 | 20250404 | 102300 | 6561904075 | 24500 | 24450 | 24550 | 24400 | 17018 |
| 511 | 20250404 | 102200 | 6145326075 | 24400 | 24350 | 24400 | 24350 | 5202 |
| 512 | 20250404 | 102100 | 6018399875 | 24400 | 24350 | 24400 | 24300 | 1364 |
| 513 | 20250404 | 102000 | 5985185900 | 24350 | 24350 | 24400 | 24300 | 2191 |
| 514 | 20250404 | 101900 | 5931870100 | 24350 | 24350 | 24400 | 24300 | 2809 |
| 515 | 20250404 | 101800 | 5863496400 | 24350 | 24400 | 24400 | 24300 | 8056 |
| 516 | 20250404 | 101700 | 5667090500 | 24400 | 24450 | 24450 | 24350 | 5066 |
| 517 | 20250404 | 101600 | 5543415475 | 24475 | 24400 | 24500 | 24350 | 7693 |
| 518 | 20250404 | 101500 | 5355608275 | 24400 | 24400 | 24400 | 24350 | 125 |
| 519 | 20250404 | 101400 | 5352560775 | 24350 | 24350 | 24400 | 24350 | 1122 |
| 520 | 20250404 | 101300 | 5325233525 | 24350 | 24300 | 24400 | 24300 | 3234 |
| 521 | 20250404 | 101200 | 5246496400 | 24300 | 24250 | 24350 | 24250 | 2133 |
| 522 | 20250404 | 101100 | 5194654150 | 24300 | 24250 | 24300 | 24200 | 2613 |
| 523 | 20250404 | 101000 | 5131284650 | 24300 | 24250 | 24300 | 24250 | 1718 |
| 524 | 20250404 | 100900 | 5089546325 | 24250 | 24200 | 24300 | 24200 | 1026 |
| 525 | 20250404 | 100800 | 5064678725 | 24200 | 24250 | 24250 | 24150 | 1547 |
| 526 | 20250404 | 100700 | 5027264575 | 24250 | 24250 | 24300 | 24200 | 1882 |
| 527 | 20250404 | 100600 | 4981638325 | 24200 | 24200 | 24250 | 24200 | 2118 |
| 528 | 20250404 | 100500 | 4930280325 | 24200 | 24150 | 24250 | 24150 | 5092 |
| 529 | 20250404 | 100400 | 4807103375 | 24200 | 24200 | 24200 | 24150 | 141 |
| 530 | 20250404 | 100300 | 4803691375 | 24200 | 24200 | 24250 | 24150 | 2642 |
| 531 | 20250404 | 100200 | 4739756275 | 24250 | 24250 | 24250 | 24200 | 180 |
| 532 | 20250404 | 100100 | 4735391425 | 24200 | 24250 | 24250 | 24200 | 395 |
| 533 | 20250404 | 100000 | 4725828225 | 24250 | 24200 | 24250 | 24150 | 1590 |
| 534 | 20250404 | 095900 | 4687356725 | 24150 | 24100 | 24200 | 24100 | 1029 |
| 535 | 20250404 | 095800 | 4662508225 | 24100 | 24100 | 24150 | 24050 | 1771 |
| 536 | 20250404 | 095700 | 4619825625 | 24050 | 24100 | 24100 | 24050 | 644 |
| 537 | 20250404 | 095600 | 4604324425 | 24100 | 24200 | 24200 | 24050 | 2648 |
| 538 | 20250404 | 095500 | 4540442775 | 24150 | 24200 | 24200 | 24150 | 813 |
| 539 | 20250404 | 095400 | 4520797225 | 24150 | 24150 | 24200 | 24150 | 1916 |
| 540 | 20250404 | 095300 | 4474522975 | 24200 | 24150 | 24200 | 24100 | 1497 |
| 541 | 20250404 | 095200 | 4438363325 | 24150 | 24100 | 24150 | 24100 | 827 |
| 542 | 20250404 | 095100 | 4418430875 | 24100 | 24100 | 24100 | 24050 | 334 |
| 543 | 20250404 | 095000 | 4410381575 | 24050 | 24050 | 24100 | 24050 | 864 |
| 544 | 20250404 | 094900 | 4389569375 | 24050 | 24050 | 24050 | 24000 | 581 |
| 545 | 20250404 | 094800 | 4375598825 | 24050 | 24050 | 24100 | 24000 | 1575 |
| 546 | 20250404 | 094700 | 4337740525 | 24050 | 24050 | 24100 | 24000 | 1399 |
| 547 | 20250404 | 094600 | 4304110525 | 24050 | 23950 | 24050 | 23950 | 531 |
| 548 | 20250404 | 094500 | 4291354275 | 23950 | 24000 | 24000 | 23950 | 1036 |
| 549 | 20250404 | 094400 | 4266496325 | 24050 | 24050 | 24050 | 24000 | 2077 |
| 550 | 20250404 | 094300 | 4216633475 | 24050 | 24100 | 24100 | 24050 | 1140 |
| 551 | 20250404 | 094200 | 4189209775 | 24100 | 24100 | 24150 | 23950 | 5052 |
| 552 | 20250404 | 094100 | 4067759050 | 24100 | 24100 | 24150 | 24050 | 3085 |
| 553 | 20250404 | 094000 | 3993441700 | 24100 | 24100 | 24150 | 24050 | 3869 |
| 554 | 20250404 | 093900 | 3900366550 | 24050 | 24150 | 24150 | 24050 | 4368 |
| 555 | 20250404 | 093800 | 3794975600 | 24200 | 24200 | 24200 | 24150 | 10960 |
| 556 | 20250404 | 093700 | 3530040100 | 24200 | 24150 | 24200 | 24150 | 1868 |
| 557 | 20250404 | 093600 | 3484919350 | 24150 | 24150 | 24150 | 24100 | 4472 |
| 558 | 20250404 | 093500 | 3377071650 | 24150 | 24100 | 24150 | 24100 | 3436 |
| 559 | 20250404 | 093400 | 3294220150 | 24100 | 24050 | 24100 | 24050 | 636 |
| 560 | 20250404 | 093300 | 3278904650 | 24050 | 24000 | 24100 | 24000 | 1488 |
| 561 | 20250404 | 093200 | 3243131650 | 24050 | 23950 | 24050 | 23950 | 1925 |
| 562 | 20250404 | 093100 | 3196945900 | 23950 | 23900 | 24000 | 23900 | 2582 |
| 563 | 20250404 | 093000 | 3135097500 | 23950 | 24000 | 24050 | 23950 | 3704 |
| 564 | 20250404 | 092900 | 3046289350 | 24000 | 24000 | 24000 | 23950 | 1827 |
| 565 | 20250404 | 092800 | 3002449150 | 23950 | 23950 | 24000 | 23950 | 4811 |
| 566 | 20250404 | 092700 | 2887064650 | 23950 | 23800 | 23950 | 23800 | 2257 |
| 567 | 20250404 | 092600 | 2833123000 | 23800 | 23850 | 23850 | 23800 | 943 |
| 568 | 20250404 | 092500 | 2810678800 | 23850 | 23750 | 23850 | 23650 | 4547 |
| 569 | 20250404 | 092400 | 2702839000 | 23700 | 23800 | 23850 | 23700 | 7262 |
| 570 | 20250404 | 092300 | 2530344900 | 23850 | 23900 | 23900 | 23800 | 4520 |
| 571 | 20250404 | 092200 | 2422552625 | 23900 | 23950 | 23950 | 23850 | 2215 |
| 572 | 20250404 | 092100 | 2369578475 | 23950 | 23900 | 24000 | 23900 | 4735 |
| 573 | 20250404 | 092000 | 2256234425 | 23900 | 23900 | 23950 | 23900 | 1770 |
| 574 | 20250404 | 091900 | 2213917925 | 23900 | 23850 | 23900 | 23800 | 1577 |
| 575 | 20250404 | 091800 | 2176285700 | 23850 | 23950 | 23950 | 23800 | 2546 |
| 576 | 20250404 | 091700 | 2115485100 | 23900 | 24000 | 24050 | 23900 | 5698 |
| 577 | 20250404 | 091600 | 1978932050 | 24000 | 24250 | 24250 | 23950 | 11195 |
| 578 | 20250404 | 091500 | 1709547375 | 24250 | 24200 | 24250 | 24050 | 8228 |
| 579 | 20250404 | 091400 | 1510590875 | 24200 | 24050 | 24250 | 24050 | 10468 |
| 580 | 20250404 | 091300 | 1257924725 | 24100 | 24050 | 24100 | 24000 | 8928 |
| 581 | 20250404 | 091200 | 1043233450 | 24000 | 24000 | 24050 | 23950 | 7170 |
| 582 | 20250404 | 091100 | 871149925 | 24000 | 23900 | 24050 | 23850 | 6443 |
| 583 | 20250404 | 091000 | 716691575 | 23900 | 23800 | 23950 | 23750 | 3607 |
| 584 | 20250404 | 090900 | 630637375 | 23800 | 23700 | 23800 | 23700 | 1699 |
| 585 | 20250404 | 090800 | 590262125 | 23700 | 23650 | 23750 | 23650 | 2635 |
| 586 | 20250404 | 090700 | 527878725 | 23650 | 23600 | 23650 | 23550 | 1364 |
| 587 | 20250404 | 090600 | 495686375 | 23550 | 23600 | 23650 | 23550 | 2479 |
| 588 | 20250404 | 090500 | 437195875 | 23600 | 23500 | 23600 | 23500 | 2351 |
| 589 | 20250404 | 090400 | 381863625 | 23500 | 23550 | 23550 | 23500 | 2071 |
| 590 | 20250404 | 090300 | 333145625 | 23550 | 23500 | 23550 | 23500 | 333 |
| 591 | 20250404 | 090200 | 325316875 | 23550 | 23600 | 23600 | 23450 | 1916 |
| 592 | 20250404 | 090100 | 280246225 | 23600 | 23500 | 23600 | 23450 | 3483 |
| 593 | 20250404 | 090000 | 198366925 | 23500 | 23600 | 23700 | 23500 | 8406 |