33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 191400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 6568 |
| 3 | 20250401 | 191300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20250401 | 191200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20250401 | 191100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20250401 | 191000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20250401 | 190900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20250401 | 190800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20250401 | 190700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20250401 | 190600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20250401 | 190500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20250401 | 190400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20250401 | 190300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20250401 | 190200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20250401 | 190100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20250401 | 190000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20250401 | 185900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20250401 | 185800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20250401 | 185700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20250401 | 185600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20250401 | 185500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20250401 | 185400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20250401 | 185300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20250401 | 185200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20250401 | 185100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20250401 | 185000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20250401 | 184900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20250401 | 184800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20250401 | 184700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20250401 | 184600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20250401 | 184500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20250401 | 184400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 6568 |
| 33 | 20250401 | 184300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20250401 | 184200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20250401 | 184100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20250401 | 184000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20250401 | 183900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20250401 | 183800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20250401 | 183700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20250401 | 183600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20250401 | 183500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20250401 | 183400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20250401 | 183300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20250401 | 183200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20250401 | 183100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20250401 | 183000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20250401 | 182900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20250401 | 182800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20250401 | 182700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20250401 | 182600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20250401 | 182500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20250401 | 182400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20250401 | 182300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20250401 | 182200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20250401 | 182100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20250401 | 182000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20250401 | 181900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20250401 | 181800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20250401 | 181700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20250401 | 181600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20250401 | 181500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20250401 | 181400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 6568 |
| 63 | 20250401 | 181300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20250401 | 181200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20250401 | 181100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20250401 | 181000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20250401 | 180900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20250401 | 180800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20250401 | 180700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20250401 | 180600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20250401 | 180500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20250401 | 180400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20250401 | 180300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20250401 | 180200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20250401 | 180100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20250401 | 180000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20250401 | 175900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20250401 | 175800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20250401 | 175700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20250401 | 175600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20250401 | 175500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20250401 | 175400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20250401 | 175300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20250401 | 175200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20250401 | 175100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20250401 | 175000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20250401 | 174900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20250401 | 174800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20250401 | 174700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20250401 | 174600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20250401 | 174500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20250401 | 174400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 6568 |
| 93 | 20250401 | 174300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20250401 | 174200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20250401 | 174100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20250401 | 174000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20250401 | 173900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20250401 | 173800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20250401 | 173700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20250401 | 173600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20250401 | 173500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20250401 | 173400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20250401 | 173300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20250401 | 173200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20250401 | 173100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20250401 | 173000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20250401 | 172900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20250401 | 172800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20250401 | 172700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20250401 | 172600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20250401 | 172500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20250401 | 172400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20250401 | 172300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20250401 | 172200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20250401 | 172100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20250401 | 172000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20250401 | 171900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20250401 | 171800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20250401 | 171700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20250401 | 171600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20250401 | 171500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20250401 | 171400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 6568 |
| 123 | 20250401 | 171300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20250401 | 171200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20250401 | 171100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20250401 | 171000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20250401 | 170900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20250401 | 170800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20250401 | 170700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20250401 | 170600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20250401 | 170500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20250401 | 170400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20250401 | 170300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20250401 | 170200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20250401 | 170100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20250401 | 170000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20250401 | 165900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20250401 | 165800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20250401 | 165700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20250401 | 165600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20250401 | 165500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20250401 | 165400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20250401 | 165300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20250401 | 165200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20250401 | 165100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20250401 | 165000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20250401 | 164900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20250401 | 164800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20250401 | 164700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20250401 | 164600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20250401 | 164500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20250401 | 164400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 6568 |
| 153 | 20250401 | 164300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20250401 | 164200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20250401 | 164100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20250401 | 164000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20250401 | 163900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20250401 | 163800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20250401 | 163700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20250401 | 163600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20250401 | 163500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20250401 | 163400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20250401 | 163300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20250401 | 163200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20250401 | 163100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20250401 | 163000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20250401 | 162900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20250401 | 162800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20250401 | 162700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20250401 | 162600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20250401 | 162500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20250401 | 162400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20250401 | 162300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20250401 | 162200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20250401 | 162100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20250401 | 162000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20250401 | 161900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20250401 | 161800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20250401 | 161700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20250401 | 161600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20250401 | 161500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20250401 | 161400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 6568 |
| 183 | 20250401 | 161300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20250401 | 161200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20250401 | 161100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20250401 | 161000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20250401 | 160900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20250401 | 160800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20250401 | 160700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20250401 | 160600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20250401 | 160500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20250401 | 160400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20250401 | 160300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20250401 | 160200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20250401 | 160100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20250401 | 160000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20250401 | 155900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20250401 | 155800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20250401 | 155700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20250401 | 155600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20250401 | 155500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20250401 | 155400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20250401 | 155300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20250401 | 155200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20250401 | 155100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20250401 | 155000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20250401 | 154900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20250401 | 154800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20250401 | 154700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20250401 | 154600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20250401 | 154500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20250401 | 154400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 6568 |
| 213 | 20250401 | 154300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20250401 | 154200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20250401 | 154100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20250401 | 154000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20250401 | 153900 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20250401 | 153800 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 219 | 20250401 | 153700 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 220 | 20250401 | 153600 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 221 | 20250401 | 153500 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 222 | 20250401 | 153400 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 223 | 20250401 | 153300 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 224 | 20250401 | 153200 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 225 | 20250401 | 153100 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 0 |
| 226 | 20250401 | 153000 | 3662440245 | 14500 | 14500 | 14500 | 14500 | 6568 |
| 227 | 20250401 | 152900 | 3567204245 | 14480 | 14480 | 14480 | 14480 | 0 |
| 228 | 20250401 | 152800 | 3567204245 | 14480 | 14480 | 14480 | 14480 | 0 |
| 229 | 20250401 | 152700 | 3567204245 | 14480 | 14480 | 14480 | 14480 | 0 |
| 230 | 20250401 | 152600 | 3567204245 | 14480 | 14480 | 14480 | 14480 | 0 |
| 231 | 20250401 | 152500 | 3567204245 | 14480 | 14480 | 14480 | 14480 | 0 |
| 232 | 20250401 | 152400 | 3567204245 | 14480 | 14480 | 14480 | 14480 | 0 |
| 233 | 20250401 | 152300 | 3567204245 | 14480 | 14480 | 14480 | 14480 | 0 |
| 234 | 20250401 | 152200 | 3567204245 | 14480 | 14480 | 14480 | 14480 | 0 |
| 235 | 20250401 | 152100 | 3567204245 | 14480 | 14480 | 14480 | 14480 | 0 |
| 236 | 20250401 | 152000 | 3567204245 | 14480 | 14480 | 14480 | 14480 | 0 |
| 237 | 20250401 | 151900 | 3567204245 | 14480 | 14520 | 14520 | 14480 | 1235 |
| 238 | 20250401 | 151800 | 3549288595 | 14510 | 14510 | 14530 | 14490 | 874 |
| 239 | 20250401 | 151700 | 3536611225 | 14510 | 14480 | 14530 | 14470 | 1977 |
| 240 | 20250401 | 151600 | 3507953965 | 14480 | 14520 | 14570 | 14460 | 1453 |
| 241 | 20250401 | 151500 | 3486873465 | 14520 | 14460 | 14560 | 14460 | 5273 |
| 242 | 20250401 | 151400 | 3410409065 | 14470 | 14480 | 14490 | 14460 | 929 |
| 243 | 20250401 | 151300 | 3396952135 | 14490 | 14490 | 14490 | 14490 | 0 |
| 244 | 20250401 | 151200 | 3396952135 | 14490 | 14490 | 14490 | 14490 | 920 |
| 245 | 20250401 | 151100 | 3383621335 | 14480 | 14460 | 14480 | 14460 | 552 |
| 246 | 20250401 | 151000 | 3375632205 | 14460 | 14440 | 14470 | 14440 | 1623 |
| 247 | 20250401 | 150900 | 3352169575 | 14450 | 14450 | 14460 | 14450 | 379 |
| 248 | 20250401 | 150800 | 3346693015 | 14450 | 14440 | 14460 | 14440 | 923 |
| 249 | 20250401 | 150700 | 3333356205 | 14440 | 14450 | 14460 | 14440 | 342 |
| 250 | 20250401 | 150600 | 3328414765 | 14450 | 14450 | 14450 | 14450 | 350 |
| 251 | 20250401 | 150500 | 3323357265 | 14460 | 14480 | 14480 | 14450 | 1331 |
| 252 | 20250401 | 150400 | 3304116845 | 14490 | 14440 | 14490 | 14440 | 2956 |
| 253 | 20250401 | 150300 | 3261321425 | 14440 | 14400 | 14450 | 14400 | 1921 |
| 254 | 20250401 | 150200 | 3233606285 | 14390 | 14390 | 14410 | 14390 | 453 |
| 255 | 20250401 | 150100 | 3227083535 | 14390 | 14380 | 14390 | 14380 | 295 |
| 256 | 20250401 | 150000 | 3222840125 | 14390 | 14410 | 14410 | 14390 | 464 |
| 257 | 20250401 | 145900 | 3216156105 | 14430 | 14420 | 14430 | 14410 | 497 |
| 258 | 20250401 | 145800 | 3208985295 | 14420 | 14410 | 14420 | 14410 | 550 |
| 259 | 20250401 | 145700 | 3201056715 | 14410 | 14410 | 14420 | 14400 | 114 |
| 260 | 20250401 | 145600 | 3199413145 | 14390 | 14400 | 14420 | 14380 | 1164 |
| 261 | 20250401 | 145500 | 3182637275 | 14380 | 14400 | 14410 | 14380 | 198 |
| 262 | 20250401 | 145400 | 3179785635 | 14390 | 14390 | 14410 | 14360 | 693 |
| 263 | 20250401 | 145300 | 3169817425 | 14400 | 14390 | 14400 | 14380 | 497 |
| 264 | 20250401 | 145200 | 3162662645 | 14390 | 14370 | 14390 | 14370 | 337 |
| 265 | 20250401 | 145100 | 3157816675 | 14390 | 14380 | 14390 | 14370 | 138 |
| 266 | 20250401 | 145000 | 3155832195 | 14370 | 14390 | 14390 | 14360 | 790 |
| 267 | 20250401 | 144900 | 3144483385 | 14360 | 14390 | 14390 | 14360 | 3 |
| 268 | 20250401 | 144800 | 3144440275 | 14360 | 14390 | 14400 | 14360 | 115 |
| 269 | 20250401 | 144700 | 3142785645 | 14400 | 14390 | 14400 | 14360 | 119 |
| 270 | 20250401 | 144600 | 3141073065 | 14360 | 14360 | 14360 | 14360 | 0 |
| 271 | 20250401 | 144500 | 3141073065 | 14360 | 14370 | 14400 | 14360 | 126 |
| 272 | 20250401 | 144400 | 3139260085 | 14360 | 14380 | 14400 | 14360 | 184 |
| 273 | 20250401 | 144300 | 3136612605 | 14380 | 14370 | 14380 | 14370 | 63 |
| 274 | 20250401 | 144200 | 3135707285 | 14360 | 14360 | 14370 | 14360 | 108 |
| 275 | 20250401 | 144100 | 3134155545 | 14380 | 14360 | 14380 | 14340 | 588 |
| 276 | 20250401 | 144000 | 3125705965 | 14380 | 14360 | 14380 | 14340 | 95 |
| 277 | 20250401 | 143900 | 3124340675 | 14330 | 14350 | 14360 | 14330 | 113 |
| 278 | 20250401 | 143800 | 3122718845 | 14350 | 14350 | 14380 | 14330 | 227 |
| 279 | 20250401 | 143700 | 3119459485 | 14320 | 14350 | 14350 | 14320 | 1190 |
| 280 | 20250401 | 143600 | 3102408745 | 14370 | 14350 | 14370 | 14330 | 1982 |
| 281 | 20250401 | 143500 | 3073958075 | 14370 | 14350 | 14370 | 14340 | 130 |
| 282 | 20250401 | 143400 | 3072091425 | 14350 | 14350 | 14350 | 14350 | 0 |
| 283 | 20250401 | 143300 | 3072091425 | 14350 | 14350 | 14370 | 14340 | 122 |
| 284 | 20250401 | 143200 | 3070339325 | 14380 | 14350 | 14380 | 14330 | 129 |
| 285 | 20250401 | 143100 | 3068488065 | 14350 | 14340 | 14350 | 14340 | 8 |
| 286 | 20250401 | 143000 | 3068373275 | 14320 | 14380 | 14380 | 14320 | 2113 |
| 287 | 20250401 | 142900 | 3038058135 | 14380 | 14370 | 14380 | 14350 | 118 |
| 288 | 20250401 | 142800 | 3036362685 | 14350 | 14350 | 14350 | 14350 | 43 |
| 289 | 20250401 | 142700 | 3035745635 | 14350 | 14350 | 14350 | 14350 | 3 |
| 290 | 20250401 | 142600 | 3035702585 | 14370 | 14360 | 14370 | 14330 | 126 |
| 291 | 20250401 | 142500 | 3033893495 | 14350 | 14330 | 14350 | 14320 | 83 |
| 292 | 20250401 | 142400 | 3032703755 | 14320 | 14320 | 14330 | 14320 | 179 |
| 293 | 20250401 | 142300 | 3030139615 | 14320 | 14320 | 14320 | 14320 | 71 |
| 294 | 20250401 | 142200 | 3029122895 | 14320 | 14290 | 14320 | 14290 | 119 |
| 295 | 20250401 | 142100 | 3027421035 | 14290 | 14290 | 14290 | 14250 | 159 |
| 296 | 20250401 | 142000 | 3025150105 | 14250 | 14270 | 14310 | 14240 | 1340 |
| 297 | 20250401 | 141900 | 3005991425 | 14290 | 14320 | 14350 | 14240 | 861 |
| 298 | 20250401 | 141800 | 2993675255 | 14320 | 14320 | 14320 | 14290 | 134 |
| 299 | 20250401 | 141700 | 2991757095 | 14290 | 14320 | 14320 | 14290 | 109 |
| 300 | 20250401 | 141600 | 2990196935 | 14320 | 14300 | 14320 | 14300 | 15 |
| 301 | 20250401 | 141500 | 2989982195 | 14290 | 14290 | 14290 | 14290 | 9 |
| 302 | 20250401 | 141400 | 2989853585 | 14290 | 14280 | 14290 | 14280 | 3 |
| 303 | 20250401 | 141300 | 2989810725 | 14250 | 14260 | 14320 | 14250 | 36 |
| 304 | 20250401 | 141200 | 2989296425 | 14260 | 14280 | 14320 | 14260 | 615 |
| 305 | 20250401 | 141100 | 2980504745 | 14260 | 14290 | 14300 | 14260 | 271 |
| 306 | 20250401 | 141000 | 2976639775 | 14290 | 14280 | 14290 | 14280 | 131 |
| 307 | 20250401 | 140900 | 2974767845 | 14270 | 14250 | 14270 | 14250 | 96 |
| 308 | 20250401 | 140800 | 2973398975 | 14230 | 14250 | 14250 | 14230 | 199 |
| 309 | 20250401 | 140700 | 2970566485 | 14250 | 14280 | 14280 | 14230 | 331 |
| 310 | 20250401 | 140600 | 2965849895 | 14250 | 14290 | 14290 | 14250 | 151 |
| 311 | 20250401 | 140500 | 2963694675 | 14290 | 14310 | 14310 | 14290 | 308 |
| 312 | 20250401 | 140400 | 2959290485 | 14300 | 14300 | 14300 | 14300 | 3 |
| 313 | 20250401 | 140300 | 2959247585 | 14300 | 14290 | 14300 | 14290 | 132 |
| 314 | 20250401 | 140200 | 2957360295 | 14290 | 14290 | 14290 | 14290 | 10 |
| 315 | 20250401 | 140100 | 2957217395 | 14300 | 14290 | 14300 | 14290 | 127 |
| 316 | 20250401 | 140000 | 2955401555 | 14290 | 14300 | 14340 | 14290 | 201 |
| 317 | 20250401 | 135900 | 2952525915 | 14300 | 14280 | 14310 | 14260 | 38 |
| 318 | 20250401 | 135800 | 2951982925 | 14260 | 14290 | 14300 | 14250 | 248 |
| 319 | 20250401 | 135700 | 2948439935 | 14300 | 14290 | 14300 | 14290 | 99 |
| 320 | 20250401 | 135600 | 2947025005 | 14290 | 14260 | 14290 | 14260 | 200 |
| 321 | 20250401 | 135500 | 2944169725 | 14260 | 14250 | 14270 | 14230 | 497 |
| 322 | 20250401 | 135400 | 2937079035 | 14250 | 14250 | 14250 | 14230 | 136 |
| 323 | 20250401 | 135300 | 2935141535 | 14230 | 14240 | 14240 | 14230 | 80 |
| 324 | 20250401 | 135200 | 2934002495 | 14230 | 14250 | 14250 | 14230 | 234 |
| 325 | 20250401 | 135100 | 2930668875 | 14240 | 14260 | 14260 | 14230 | 141 |
| 326 | 20250401 | 135000 | 2928660195 | 14230 | 14210 | 14250 | 14210 | 637 |
| 327 | 20250401 | 134900 | 2919599095 | 14220 | 14190 | 14270 | 14190 | 930 |
| 328 | 20250401 | 134800 | 2906365475 | 14180 | 14190 | 14200 | 14180 | 214 |
| 329 | 20250401 | 134700 | 2903327995 | 14190 | 14190 | 14190 | 14175 | 40 |
| 330 | 20250401 | 134600 | 2902760710 | 14190 | 14160 | 14190 | 14160 | 498 |
| 331 | 20250401 | 134500 | 2895699630 | 14150 | 14150 | 14170 | 14140 | 683 |
| 332 | 20250401 | 134400 | 2886034170 | 14170 | 14240 | 14240 | 14170 | 960 |
| 333 | 20250401 | 134300 | 2872415040 | 14220 | 14240 | 14250 | 14220 | 336 |
| 334 | 20250401 | 134200 | 2867632030 | 14220 | 14220 | 14230 | 14220 | 169 |
| 335 | 20250401 | 134100 | 2865227440 | 14220 | 14190 | 14260 | 14180 | 1090 |
| 336 | 20250401 | 134000 | 2849735470 | 14200 | 14230 | 14230 | 14180 | 1757 |
| 337 | 20250401 | 133900 | 2824770970 | 14220 | 14300 | 14300 | 14220 | 1132 |
| 338 | 20250401 | 133800 | 2808632570 | 14280 | 14310 | 14310 | 14150 | 1915 |
| 339 | 20250401 | 133700 | 2781305380 | 14310 | 14350 | 14420 | 14280 | 4008 |
| 340 | 20250401 | 133600 | 2723896650 | 14330 | 14370 | 14400 | 14330 | 2402 |
| 341 | 20250401 | 133500 | 2689375970 | 14370 | 14350 | 14380 | 14330 | 934 |
| 342 | 20250401 | 133400 | 2675966950 | 14320 | 14310 | 14360 | 14310 | 205 |
| 343 | 20250401 | 133300 | 2673027410 | 14310 | 14280 | 14350 | 14280 | 559 |
| 344 | 20250401 | 133200 | 2665030830 | 14290 | 14300 | 14300 | 14250 | 283 |
| 345 | 20250401 | 133100 | 2660994240 | 14270 | 14320 | 14320 | 14270 | 474 |
| 346 | 20250401 | 133000 | 2654218190 | 14320 | 14290 | 14320 | 14270 | 115 |
| 347 | 20250401 | 132900 | 2652574540 | 14300 | 14340 | 14350 | 14260 | 3438 |
| 348 | 20250401 | 132800 | 2603423400 | 14340 | 14310 | 14350 | 14260 | 899 |
| 349 | 20250401 | 132700 | 2590583760 | 14330 | 14370 | 14400 | 14320 | 4297 |
| 350 | 20250401 | 132600 | 2528820500 | 14360 | 14410 | 14410 | 14340 | 3270 |
| 351 | 20250401 | 132500 | 2481785370 | 14390 | 14400 | 14410 | 14380 | 122 |
| 352 | 20250401 | 132400 | 2480028950 | 14380 | 14400 | 14430 | 14380 | 2377 |
| 353 | 20250401 | 132300 | 2445761290 | 14420 | 14410 | 14420 | 14380 | 811 |
| 354 | 20250401 | 132200 | 2434073310 | 14420 | 14370 | 14420 | 14350 | 3886 |
| 355 | 20250401 | 132100 | 2378208490 | 14360 | 14360 | 14370 | 14360 | 564 |
| 356 | 20250401 | 132000 | 2370106810 | 14360 | 14370 | 14380 | 14360 | 288 |
| 357 | 20250401 | 131900 | 2365968000 | 14360 | 14370 | 14380 | 14360 | 347 |
| 358 | 20250401 | 131800 | 2360981940 | 14370 | 14360 | 14370 | 14360 | 43 |
| 359 | 20250401 | 131700 | 2360364420 | 14350 | 14360 | 14370 | 14350 | 174 |
| 360 | 20250401 | 131600 | 2357866280 | 14340 | 14340 | 14360 | 14340 | 337 |
| 361 | 20250401 | 131500 | 2353028260 | 14340 | 14360 | 14360 | 14340 | 102 |
| 362 | 20250401 | 131400 | 2351563860 | 14340 | 14360 | 14360 | 14340 | 1129 |
| 363 | 20250401 | 131300 | 2335372680 | 14340 | 14350 | 14360 | 14340 | 206 |
| 364 | 20250401 | 131200 | 2332415370 | 14340 | 14350 | 14350 | 14330 | 158 |
| 365 | 20250401 | 131100 | 2330148620 | 14330 | 14360 | 14360 | 14330 | 200 |
| 366 | 20250401 | 131000 | 2327278330 | 14360 | 14360 | 14380 | 14360 | 673 |
| 367 | 20250401 | 130900 | 2317607900 | 14360 | 14360 | 14370 | 14360 | 243 |
| 368 | 20250401 | 130800 | 2314116350 | 14360 | 14350 | 14360 | 14350 | 46 |
| 369 | 20250401 | 130700 | 2313456140 | 14360 | 14370 | 14370 | 14330 | 629 |
| 370 | 20250401 | 130600 | 2304427350 | 14380 | 14320 | 14380 | 14300 | 1023 |
| 371 | 20250401 | 130500 | 2289764150 | 14320 | 14300 | 14320 | 14300 | 123 |
| 372 | 20250401 | 130400 | 2288003670 | 14320 | 14320 | 14320 | 14300 | 241 |
| 373 | 20250401 | 130300 | 2284552830 | 14330 | 14290 | 14330 | 14290 | 121 |
| 374 | 20250401 | 130200 | 2282820640 | 14310 | 14280 | 14310 | 14230 | 633 |
| 375 | 20250401 | 130100 | 2273784700 | 14280 | 14300 | 14300 | 14280 | 483 |
| 376 | 20250401 | 130000 | 2266887280 | 14300 | 14280 | 14300 | 14280 | 54 |
| 377 | 20250401 | 125900 | 2266115960 | 14280 | 14300 | 14300 | 14280 | 344 |
| 378 | 20250401 | 125800 | 2261197620 | 14310 | 14310 | 14310 | 14270 | 565 |
| 379 | 20250401 | 125700 | 2253125250 | 14300 | 14400 | 14400 | 14300 | 908 |
| 380 | 20250401 | 125600 | 2240092250 | 14350 | 14270 | 14400 | 14270 | 6636 |
| 381 | 20250401 | 125500 | 2144987810 | 14270 | 14280 | 14290 | 14270 | 283 |
| 382 | 20250401 | 125400 | 2140947690 | 14270 | 14280 | 14300 | 14270 | 49 |
| 383 | 20250401 | 125300 | 2140247830 | 14290 | 14260 | 14290 | 14200 | 1078 |
| 384 | 20250401 | 125200 | 2124883380 | 14260 | 14290 | 14300 | 14260 | 840 |
| 385 | 20250401 | 125100 | 2112887020 | 14260 | 14300 | 14310 | 14240 | 737 |
| 386 | 20250401 | 125000 | 2102377570 | 14290 | 14220 | 14300 | 14190 | 3022 |
| 387 | 20250401 | 124900 | 2059206180 | 14190 | 14210 | 14220 | 14190 | 261 |
| 388 | 20250401 | 124800 | 2055497390 | 14240 | 14210 | 14240 | 14190 | 289 |
| 389 | 20250401 | 124700 | 2051389740 | 14190 | 14190 | 14220 | 14130 | 446 |
| 390 | 20250401 | 124600 | 2045063260 | 14160 | 14090 | 14230 | 14090 | 7901 |
| 391 | 20250401 | 124500 | 1933095790 | 14090 | 14080 | 14110 | 14080 | 135 |
| 392 | 20250401 | 124400 | 1931193530 | 14060 | 14100 | 14110 | 14060 | 69 |
| 393 | 20250401 | 124300 | 1930220620 | 14110 | 14050 | 14110 | 14040 | 203 |
| 394 | 20250401 | 124200 | 1927360520 | 14080 | 14110 | 14110 | 14080 | 197 |
| 395 | 20250401 | 124100 | 1924583920 | 14080 | 14080 | 14110 | 14080 | 206 |
| 396 | 20250401 | 124000 | 1921682990 | 14100 | 14090 | 14100 | 14080 | 327 |
| 397 | 20250401 | 123900 | 1917074420 | 14080 | 14090 | 14090 | 14080 | 63 |
| 398 | 20250401 | 123800 | 1916186880 | 14080 | 14090 | 14090 | 14080 | 22 |
| 399 | 20250401 | 123700 | 1915876920 | 14080 | 14080 | 14080 | 14080 | 66 |
| 400 | 20250401 | 123600 | 1914947640 | 14080 | 14080 | 14080 | 14070 | 152 |
| 401 | 20250401 | 123500 | 1912808400 | 14080 | 14110 | 14110 | 14080 | 815 |
| 402 | 20250401 | 123400 | 1901312490 | 14110 | 14110 | 14110 | 14110 | 9 |
| 403 | 20250401 | 123300 | 1901185500 | 14110 | 14110 | 14110 | 14110 | 67 |
| 404 | 20250401 | 123200 | 1900240130 | 14090 | 14100 | 14110 | 14090 | 232 |
| 405 | 20250401 | 123100 | 1896968750 | 14100 | 14100 | 14100 | 14100 | 0 |
| 406 | 20250401 | 123000 | 1896968750 | 14100 | 14100 | 14100 | 14100 | 10 |
| 407 | 20250401 | 122900 | 1896827750 | 14080 | 14080 | 14080 | 14080 | 2 |
| 408 | 20250401 | 122800 | 1896799590 | 14080 | 14110 | 14110 | 14080 | 25 |
| 409 | 20250401 | 122700 | 1896447020 | 14080 | 14110 | 14110 | 14080 | 5 |
| 410 | 20250401 | 122600 | 1896376590 | 14090 | 14110 | 14110 | 14090 | 103 |
| 411 | 20250401 | 122500 | 1894924470 | 14110 | 14110 | 14110 | 14110 | 0 |
| 412 | 20250401 | 122400 | 1894924470 | 14110 | 14130 | 14130 | 14110 | 337 |
| 413 | 20250401 | 122300 | 1890167920 | 14110 | 14130 | 14130 | 14110 | 89 |
| 414 | 20250401 | 122200 | 1888910650 | 14110 | 14100 | 14130 | 14090 | 126 |
| 415 | 20250401 | 122100 | 1887131790 | 14130 | 14110 | 14130 | 14090 | 96 |
| 416 | 20250401 | 122000 | 1885776090 | 14130 | 14130 | 14130 | 14130 | 0 |
| 417 | 20250401 | 121900 | 1885776090 | 14130 | 14100 | 14130 | 14090 | 81 |
| 418 | 20250401 | 121800 | 1884633730 | 14080 | 14080 | 14080 | 14080 | 0 |
| 419 | 20250401 | 121700 | 1884633730 | 14080 | 14080 | 14080 | 14080 | 2 |
| 420 | 20250401 | 121600 | 1884605570 | 14070 | 14070 | 14070 | 14070 | 0 |
| 421 | 20250401 | 121500 | 1884605570 | 14070 | 14080 | 14080 | 14070 | 198 |
| 422 | 20250401 | 121400 | 1881819650 | 14060 | 14060 | 14060 | 14060 | 0 |
| 423 | 20250401 | 121300 | 1881819650 | 14060 | 14080 | 14100 | 14060 | 197 |
| 424 | 20250401 | 121200 | 1879046950 | 14020 | 14030 | 14080 | 14020 | 391 |
| 425 | 20250401 | 121100 | 1873555370 | 14030 | 14050 | 14060 | 14030 | 38 |
| 426 | 20250401 | 121000 | 1873022100 | 14030 | 14030 | 14030 | 14030 | 179 |
| 427 | 20250401 | 120900 | 1870510730 | 14030 | 14030 | 14030 | 14030 | 0 |
| 428 | 20250401 | 120800 | 1870510730 | 14030 | 14050 | 14050 | 14030 | 141 |
| 429 | 20250401 | 120700 | 1868529860 | 14050 | 14050 | 14050 | 14050 | 5 |
| 430 | 20250401 | 120600 | 1868459610 | 14030 | 14060 | 14060 | 14020 | 735 |
| 431 | 20250401 | 120500 | 1858132960 | 14020 | 14080 | 14080 | 14020 | 1515 |
| 432 | 20250401 | 120400 | 1836831740 | 14080 | 14110 | 14130 | 14080 | 85 |
| 433 | 20250401 | 120300 | 1835631790 | 14110 | 14110 | 14110 | 14100 | 55 |
| 434 | 20250401 | 120200 | 1834855870 | 14110 | 14090 | 14110 | 14070 | 173 |
| 435 | 20250401 | 120100 | 1832416730 | 14090 | 14060 | 14090 | 14030 | 508 |
| 436 | 20250401 | 120000 | 1825273810 | 14030 | 14030 | 14030 | 14030 | 0 |
| 437 | 20250401 | 115900 | 1825273810 | 14030 | 14030 | 14050 | 14030 | 125 |
| 438 | 20250401 | 115800 | 1823520040 | 14030 | 14040 | 14040 | 14020 | 150 |
| 439 | 20250401 | 115700 | 1821414510 | 14040 | 14040 | 14040 | 14040 | 0 |
| 440 | 20250401 | 115600 | 1821414510 | 14040 | 14040 | 14040 | 14040 | 0 |
| 441 | 20250401 | 115500 | 1821414510 | 14040 | 14040 | 14050 | 14040 | 142 |
| 442 | 20250401 | 115400 | 1819420710 | 14040 | 14050 | 14050 | 14040 | 124 |
| 443 | 20250401 | 115300 | 1817678900 | 14050 | 14050 | 14070 | 14050 | 43 |
| 444 | 20250401 | 115200 | 1817074180 | 14050 | 14050 | 14050 | 14050 | 20 |
| 445 | 20250401 | 115100 | 1816793180 | 14050 | 14050 | 14050 | 14050 | 1 |
| 446 | 20250401 | 115000 | 1816779130 | 14040 | 14030 | 14040 | 14030 | 50 |
| 447 | 20250401 | 114900 | 1816077200 | 14040 | 14040 | 14040 | 14040 | 0 |
| 448 | 20250401 | 114800 | 1816077200 | 14040 | 14050 | 14050 | 14030 | 126 |
| 449 | 20250401 | 114700 | 1814309370 | 14050 | 14050 | 14070 | 14010 | 142 |
| 450 | 20250401 | 114600 | 1812317560 | 14010 | 14060 | 14060 | 14010 | 1073 |
| 451 | 20250401 | 114500 | 1797257870 | 14060 | 14030 | 14060 | 14000 | 624 |
| 452 | 20250401 | 114400 | 1788502780 | 14010 | 14050 | 14070 | 14010 | 514 |
| 453 | 20250401 | 114300 | 1781292810 | 14090 | 14090 | 14090 | 14060 | 46 |
| 454 | 20250401 | 114200 | 1780644760 | 14090 | 14090 | 14100 | 14090 | 86 |
| 455 | 20250401 | 114100 | 1779433010 | 14090 | 14060 | 14090 | 14050 | 479 |
| 456 | 20250401 | 114000 | 1772695480 | 14010 | 14070 | 14120 | 13980 | 3983 |
| 457 | 20250401 | 113900 | 1716531090 | 14070 | 14020 | 14070 | 14020 | 314 |
| 458 | 20250401 | 113800 | 1712118310 | 13990 | 14000 | 14000 | 13990 | 256 |
| 459 | 20250401 | 113700 | 1708534840 | 13990 | 14000 | 14000 | 13980 | 77 |
| 460 | 20250401 | 113600 | 1707457150 | 14000 | 14000 | 14000 | 14000 | 18 |
| 461 | 20250401 | 113500 | 1707205150 | 14030 | 14000 | 14030 | 14000 | 8 |
| 462 | 20250401 | 113400 | 1707092940 | 14000 | 14000 | 14000 | 14000 | 0 |
| 463 | 20250401 | 113300 | 1707092940 | 14000 | 14000 | 14000 | 14000 | 87 |
| 464 | 20250401 | 113200 | 1705874940 | 14030 | 14030 | 14030 | 14030 | 0 |
| 465 | 20250401 | 113100 | 1705874940 | 14030 | 14010 | 14030 | 14010 | 3 |
| 466 | 20250401 | 113000 | 1705832890 | 14030 | 14000 | 14030 | 13990 | 238 |
| 467 | 20250401 | 112900 | 1702495180 | 14010 | 14010 | 14010 | 13960 | 913 |
| 468 | 20250401 | 112800 | 1689726190 | 14010 | 14010 | 14010 | 14010 | 18 |
| 469 | 20250401 | 112700 | 1689474010 | 14000 | 14020 | 14020 | 13960 | 181 |
| 470 | 20250401 | 112600 | 1686941360 | 14020 | 14010 | 14100 | 13950 | 1451 |
| 471 | 20250401 | 112500 | 1666584700 | 14020 | 14050 | 14090 | 13960 | 918 |
| 472 | 20250401 | 112400 | 1653705020 | 14060 | 14020 | 14060 | 14010 | 45 |
| 473 | 20250401 | 112300 | 1653073920 | 14020 | 13970 | 14020 | 13970 | 59 |
| 474 | 20250401 | 112200 | 1652248910 | 13970 | 13990 | 13990 | 13970 | 99 |
| 475 | 20250401 | 112100 | 1650864360 | 14000 | 14000 | 14000 | 13970 | 275 |
| 476 | 20250401 | 112000 | 1647015540 | 13980 | 13980 | 14000 | 13980 | 45 |
| 477 | 20250401 | 111900 | 1646386410 | 13970 | 13970 | 13990 | 13970 | 217 |
| 478 | 20250401 | 111800 | 1643354900 | 13970 | 13970 | 13980 | 13970 | 47 |
| 479 | 20250401 | 111700 | 1642698300 | 13970 | 13970 | 13990 | 13970 | 46 |
| 480 | 20250401 | 111600 | 1642055000 | 13990 | 13970 | 13990 | 13950 | 270 |
| 481 | 20250401 | 111500 | 1638283330 | 13990 | 13940 | 13990 | 13940 | 4 |
| 482 | 20250401 | 111400 | 1638227480 | 13980 | 13970 | 13980 | 13920 | 211 |
| 483 | 20250401 | 111300 | 1635282440 | 13970 | 13990 | 14010 | 13970 | 403 |
| 484 | 20250401 | 111200 | 1629647540 | 14000 | 13980 | 14000 | 13950 | 78 |
| 485 | 20250401 | 111100 | 1628557250 | 13970 | 14030 | 14030 | 13950 | 494 |
| 486 | 20250401 | 111000 | 1621642560 | 14060 | 14030 | 14060 | 14020 | 204 |
| 487 | 20250401 | 110900 | 1618780810 | 14030 | 14030 | 14060 | 14010 | 224 |
| 488 | 20250401 | 110800 | 1615638760 | 14030 | 14030 | 14090 | 14030 | 260 |
| 489 | 20250401 | 110700 | 1611983340 | 14080 | 14030 | 14080 | 14030 | 12 |
| 490 | 20250401 | 110600 | 1611814600 | 14030 | 14050 | 14050 | 14030 | 18 |
| 491 | 20250401 | 110500 | 1611562040 | 14020 | 14020 | 14020 | 14020 | 163 |
| 492 | 20250401 | 110400 | 1609276780 | 14060 | 14030 | 14070 | 14030 | 15 |
| 493 | 20250401 | 110300 | 1609066210 | 14030 | 14030 | 14030 | 14025 | 4 |
| 494 | 20250401 | 110200 | 1609010095 | 14020 | 14030 | 14030 | 14020 | 15 |
| 495 | 20250401 | 110100 | 1608799735 | 14040 | 14030 | 14040 | 14020 | 70 |
| 496 | 20250401 | 110000 | 1607817725 | 14010 | 14020 | 14020 | 14010 | 177 |
| 497 | 20250401 | 105900 | 1605336495 | 14030 | 14060 | 14060 | 14030 | 307 |
| 498 | 20250401 | 105800 | 1601026595 | 14090 | 14110 | 14140 | 14090 | 322 |
| 499 | 20250401 | 105700 | 1596485485 | 14090 | 14070 | 14110 | 14070 | 148 |
| 500 | 20250401 | 105600 | 1594399815 | 14060 | 14060 | 14060 | 14060 | 34 |
| 501 | 20250401 | 105500 | 1593921775 | 14050 | 14070 | 14070 | 14050 | 183 |
| 502 | 20250401 | 105400 | 1591347745 | 14070 | 14070 | 14070 | 14070 | 21 |
| 503 | 20250401 | 105300 | 1591052275 | 14080 | 14050 | 14080 | 14050 | 295 |
| 504 | 20250401 | 105200 | 1586904285 | 14060 | 14050 | 14060 | 14050 | 266 |
| 505 | 20250401 | 105100 | 1583165625 | 14050 | 14050 | 14050 | 14050 | 1 |
| 506 | 20250401 | 105000 | 1583151575 | 14060 | 14070 | 14070 | 14050 | 35 |
| 507 | 20250401 | 104900 | 1582659725 | 14080 | 14030 | 14090 | 14030 | 743 |
| 508 | 20250401 | 104800 | 1572203165 | 14070 | 13990 | 14070 | 13990 | 857 |
| 509 | 20250401 | 104700 | 1560182835 | 14010 | 14000 | 14020 | 14000 | 232 |
| 510 | 20250401 | 104600 | 1556932575 | 14000 | 14060 | 14080 | 14000 | 1162 |
| 511 | 20250401 | 104500 | 1540611395 | 14080 | 14070 | 14090 | 14060 | 476 |
| 512 | 20250401 | 104400 | 1533907645 | 14090 | 14060 | 14090 | 14060 | 270 |
| 513 | 20250401 | 104300 | 1530106785 | 14080 | 14060 | 14080 | 14060 | 239 |
| 514 | 20250401 | 104200 | 1526744825 | 14060 | 14060 | 14060 | 14060 | 346 |
| 515 | 20250401 | 104100 | 1521880065 | 14070 | 14060 | 14080 | 14060 | 36 |
| 516 | 20250401 | 104000 | 1521373335 | 14080 | 14070 | 14080 | 14070 | 173 |
| 517 | 20250401 | 103900 | 1518939215 | 14060 | 14080 | 14080 | 14050 | 1117 |
| 518 | 20250401 | 103800 | 1503236275 | 14070 | 14080 | 14090 | 14070 | 86 |
| 519 | 20250401 | 103700 | 1502025915 | 14090 | 14120 | 14120 | 14090 | 441 |
| 520 | 20250401 | 103600 | 1495807385 | 14120 | 14100 | 14130 | 14100 | 133 |
| 521 | 20250401 | 103500 | 1493929475 | 14130 | 14130 | 14140 | 14100 | 346 |
| 522 | 20250401 | 103400 | 1489045055 | 14110 | 14080 | 14130 | 14080 | 428 |
| 523 | 20250401 | 103300 | 1483001925 | 14090 | 14120 | 14120 | 14090 | 1107 |
| 524 | 20250401 | 103200 | 1467387755 | 14130 | 14130 | 14130 | 14120 | 82 |
| 525 | 20250401 | 103100 | 1466229155 | 14100 | 14120 | 14160 | 14100 | 746 |
| 526 | 20250401 | 103000 | 1455688395 | 14090 | 14070 | 14140 | 14070 | 397 |
| 527 | 20250401 | 102900 | 1450084675 | 14050 | 14050 | 14050 | 14050 | 100 |
| 528 | 20250401 | 102800 | 1448679675 | 14050 | 14050 | 14050 | 14050 | 933 |
| 529 | 20250401 | 102700 | 1435571025 | 14080 | 14060 | 14080 | 14060 | 236 |
| 530 | 20250401 | 102600 | 1432252445 | 14080 | 14090 | 14090 | 14080 | 260 |
| 531 | 20250401 | 102500 | 1428590105 | 14090 | 14080 | 14120 | 14070 | 955 |
| 532 | 20250401 | 102400 | 1415132085 | 14060 | 14080 | 14090 | 14050 | 335 |
| 533 | 20250401 | 102300 | 1410416815 | 14080 | 14100 | 14110 | 14080 | 129 |
| 534 | 20250401 | 102200 | 1408600175 | 14110 | 14080 | 14110 | 14080 | 2732 |
| 535 | 20250401 | 102100 | 1370108585 | 14080 | 14140 | 14200 | 14050 | 1666 |
| 536 | 20250401 | 102000 | 1346554585 | 14100 | 14020 | 14200 | 14020 | 2972 |
| 537 | 20250401 | 101900 | 1304615225 | 14020 | 13980 | 14020 | 13980 | 315 |
| 538 | 20250401 | 101800 | 1300203595 | 13980 | 14020 | 14020 | 13980 | 268 |
| 539 | 20250401 | 101700 | 1296456195 | 14010 | 13970 | 14010 | 13960 | 599 |
| 540 | 20250401 | 101600 | 1288082885 | 14010 | 13990 | 14010 | 13980 | 284 |
| 541 | 20250401 | 101500 | 1284112215 | 13980 | 14000 | 14010 | 13980 | 971 |
| 542 | 20250401 | 101400 | 1270526055 | 14000 | 13970 | 14040 | 13970 | 2552 |
| 543 | 20250401 | 101300 | 1234833405 | 13970 | 13980 | 13980 | 13950 | 123 |
| 544 | 20250401 | 101200 | 1233115245 | 13980 | 13930 | 14080 | 13900 | 2885 |
| 545 | 20250401 | 101100 | 1192723075 | 13940 | 13920 | 13940 | 13920 | 861 |
| 546 | 20250401 | 101000 | 1180729915 | 13910 | 13920 | 13940 | 13910 | 819 |
| 547 | 20250401 | 100900 | 1169326035 | 13920 | 13910 | 13940 | 13890 | 422 |
| 548 | 20250401 | 100800 | 1163458805 | 13890 | 13980 | 13980 | 13890 | 1660 |
| 549 | 20250401 | 100700 | 1140315625 | 13990 | 14010 | 14010 | 13960 | 894 |
| 550 | 20250401 | 100600 | 1127816035 | 13990 | 14010 | 14030 | 13990 | 1393 |
| 551 | 20250401 | 100500 | 1108307225 | 14010 | 14020 | 14020 | 14010 | 202 |
| 552 | 20250401 | 100400 | 1105476835 | 14020 | 13980 | 14100 | 13950 | 7103 |
| 553 | 20250401 | 100300 | 1005750035 | 13960 | 13940 | 13960 | 13930 | 250 |
| 554 | 20250401 | 100200 | 1002264015 | 13950 | 13950 | 13980 | 13950 | 946 |
| 555 | 20250401 | 100100 | 989040755 | 13920 | 13930 | 13950 | 13920 | 103 |
| 556 | 20250401 | 100000 | 987606945 | 13950 | 13910 | 13950 | 13900 | 157 |
| 557 | 20250401 | 095900 | 985419395 | 13940 | 13920 | 13940 | 13880 | 1781 |
| 558 | 20250401 | 095800 | 960688925 | 13920 | 13840 | 13920 | 13820 | 2879 |
| 559 | 20250401 | 095700 | 920718605 | 13850 | 13800 | 13850 | 13800 | 2 |
| 560 | 20250401 | 095600 | 920690955 | 13860 | 13840 | 13860 | 13840 | 262 |
| 561 | 20250401 | 095500 | 917064855 | 13850 | 13850 | 13850 | 13850 | 2 |
| 562 | 20250401 | 095400 | 917037155 | 13860 | 13900 | 13900 | 13850 | 201 |
| 563 | 20250401 | 095300 | 914251265 | 13880 | 13860 | 13880 | 13860 | 21 |
| 564 | 20250401 | 095200 | 913960185 | 13860 | 13860 | 13860 | 13860 | 39 |
| 565 | 20250401 | 095100 | 913419645 | 13900 | 13880 | 13900 | 13860 | 96 |
| 566 | 20250401 | 095000 | 912088555 | 13860 | 13900 | 13930 | 13860 | 3919 |
| 567 | 20250401 | 094900 | 857721885 | 13890 | 13840 | 13890 | 13840 | 1137 |
| 568 | 20250401 | 094800 | 841961345 | 13830 | 13840 | 13840 | 13820 | 380 |
| 569 | 20250401 | 094700 | 836704935 | 13850 | 13860 | 13860 | 13850 | 88 |
| 570 | 20250401 | 094600 | 835486115 | 13890 | 13890 | 13890 | 13860 | 2671 |
| 571 | 20250401 | 094500 | 798425075 | 13910 | 13890 | 13910 | 13890 | 137 |
| 572 | 20250401 | 094400 | 796522045 | 13890 | 13920 | 13920 | 13890 | 374 |
| 573 | 20250401 | 094300 | 791323645 | 13930 | 13930 | 13930 | 13910 | 129 |
| 574 | 20250401 | 094200 | 789529055 | 13950 | 13840 | 13980 | 13840 | 2686 |
| 575 | 20250401 | 094100 | 752072865 | 13860 | 13870 | 13880 | 13840 | 353 |
| 576 | 20250401 | 094000 | 747179555 | 13870 | 13860 | 13870 | 13820 | 763 |
| 577 | 20250401 | 093900 | 736610025 | 13830 | 13820 | 13900 | 13800 | 508 |
| 578 | 20250401 | 093800 | 729587135 | 13800 | 13840 | 13890 | 13790 | 301 |
| 579 | 20250401 | 093700 | 725419095 | 13770 | 13740 | 13890 | 13740 | 131 |
| 580 | 20250401 | 093600 | 723610085 | 13720 | 13730 | 13730 | 13720 | 36 |
| 581 | 20250401 | 093500 | 723115965 | 13720 | 13720 | 13730 | 13720 | 281 |
| 582 | 20250401 | 093400 | 719260635 | 13690 | 13690 | 13720 | 13690 | 834 |
| 583 | 20250401 | 093300 | 707842345 | 13690 | 13670 | 13700 | 13670 | 717 |
| 584 | 20250401 | 093200 | 698026855 | 13670 | 13670 | 13670 | 13670 | 132 |
| 585 | 20250401 | 093100 | 696222415 | 13670 | 13640 | 13680 | 13640 | 328 |
| 586 | 20250401 | 093000 | 691742005 | 13640 | 13670 | 13680 | 13640 | 569 |
| 587 | 20250401 | 092900 | 683980705 | 13680 | 13650 | 13680 | 13650 | 761 |
| 588 | 20250401 | 092800 | 673587935 | 13650 | 13650 | 13720 | 13650 | 231 |
| 589 | 20250401 | 092700 | 670431055 | 13680 | 13730 | 13730 | 13630 | 1470 |
| 590 | 20250401 | 092600 | 650346115 | 13680 | 13680 | 13740 | 13640 | 1249 |
| 591 | 20250401 | 092500 | 633274835 | 13700 | 13720 | 13730 | 13670 | 1544 |
| 592 | 20250401 | 092400 | 612122895 | 13730 | 13760 | 13760 | 13730 | 269 |
| 593 | 20250401 | 092300 | 608424175 | 13760 | 13760 | 13760 | 13720 | 897 |
| 594 | 20250401 | 092200 | 596107995 | 13720 | 13840 | 13840 | 13720 | 1045 |
| 595 | 20250401 | 092100 | 581721035 | 13890 | 13900 | 13920 | 13840 | 663 |
| 596 | 20250401 | 092000 | 572515965 | 13910 | 13900 | 13980 | 13900 | 956 |
| 597 | 20250401 | 091900 | 559186265 | 13930 | 13930 | 13930 | 13900 | 153 |
| 598 | 20250401 | 091800 | 557057335 | 13900 | 13990 | 13990 | 13890 | 2899 |
| 599 | 20250401 | 091700 | 516693365 | 13950 | 13940 | 14060 | 13810 | 12695 |
| 600 | 20250401 | 091600 | 339805655 | 14010 | 13650 | 14050 | 13560 | 13218 |
| 601 | 20250401 | 091500 | 157445075 | 13590 | 13570 | 13650 | 13570 | 697 |
| 602 | 20250401 | 091400 | 147951365 | 13610 | 13600 | 13640 | 13580 | 154 |
| 603 | 20250401 | 091300 | 145857075 | 13610 | 13540 | 13640 | 13510 | 255 |
| 604 | 20250401 | 091200 | 142394905 | 13590 | 13550 | 13590 | 13530 | 33 |
| 605 | 20250401 | 091100 | 141947055 | 13500 | 13570 | 13570 | 13500 | 13 |
| 606 | 20250401 | 091000 | 141770845 | 13580 | 13610 | 13620 | 13440 | 939 |
| 607 | 20250401 | 090900 | 129058455 | 13630 | 13520 | 13630 | 13500 | 910 |
| 608 | 20250401 | 090800 | 116701245 | 13510 | 13520 | 13520 | 13475 | 968 |
| 609 | 20250401 | 090700 | 103633260 | 13570 | 13510 | 13580 | 13510 | 428 |
| 610 | 20250401 | 090600 | 97832670 | 13550 | 13550 | 13550 | 13470 | 416 |
| 611 | 20250401 | 090500 | 92198480 | 13470 | 13500 | 13550 | 13470 | 224 |
| 612 | 20250401 | 090400 | 89168420 | 13500 | 13470 | 13500 | 13450 | 354 |
| 613 | 20250401 | 090300 | 84393900 | 13440 | 13490 | 13580 | 13440 | 1668 |
| 614 | 20250401 | 090200 | 61867980 | 13500 | 13410 | 13670 | 13410 | 3095 |
| 615 | 20250401 | 090100 | 20070700 | 13130 | 13210 | 13430 | 13090 | 1408 |
| 616 | 20250401 | 090000 | 1237510 | 13210 | 13180 | 13210 | 13080 | 94 |