33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 191400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 5858 |
| 3 | 20250401 | 191300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20250401 | 191200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20250401 | 191100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20250401 | 191000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20250401 | 190900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20250401 | 190800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20250401 | 190700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20250401 | 190600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20250401 | 190500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20250401 | 190400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20250401 | 190300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20250401 | 190200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20250401 | 190100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20250401 | 190000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20250401 | 185900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20250401 | 185800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20250401 | 185700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20250401 | 185600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20250401 | 185500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20250401 | 185400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20250401 | 185300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20250401 | 185200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20250401 | 185100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20250401 | 185000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20250401 | 184900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20250401 | 184800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20250401 | 184700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20250401 | 184600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20250401 | 184500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20250401 | 184400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 5858 |
| 33 | 20250401 | 184300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20250401 | 184200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20250401 | 184100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20250401 | 184000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20250401 | 183900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20250401 | 183800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20250401 | 183700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20250401 | 183600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20250401 | 183500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20250401 | 183400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20250401 | 183300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20250401 | 183200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20250401 | 183100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20250401 | 183000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20250401 | 182900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20250401 | 182800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20250401 | 182700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20250401 | 182600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20250401 | 182500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20250401 | 182400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20250401 | 182300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20250401 | 182200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20250401 | 182100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20250401 | 182000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20250401 | 181900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20250401 | 181800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20250401 | 181700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20250401 | 181600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20250401 | 181500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20250401 | 181400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 5858 |
| 63 | 20250401 | 181300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20250401 | 181200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20250401 | 181100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20250401 | 181000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20250401 | 180900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20250401 | 180800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20250401 | 180700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20250401 | 180600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20250401 | 180500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20250401 | 180400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20250401 | 180300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20250401 | 180200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20250401 | 180100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20250401 | 180000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20250401 | 175900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20250401 | 175800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20250401 | 175700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20250401 | 175600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20250401 | 175500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20250401 | 175400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20250401 | 175300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20250401 | 175200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20250401 | 175100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20250401 | 175000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20250401 | 174900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20250401 | 174800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20250401 | 174700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20250401 | 174600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20250401 | 174500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20250401 | 174400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 5858 |
| 93 | 20250401 | 174300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20250401 | 174200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20250401 | 174100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20250401 | 174000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20250401 | 173900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20250401 | 173800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20250401 | 173700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20250401 | 173600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20250401 | 173500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20250401 | 173400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20250401 | 173300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20250401 | 173200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20250401 | 173100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20250401 | 173000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20250401 | 172900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20250401 | 172800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20250401 | 172700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20250401 | 172600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20250401 | 172500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20250401 | 172400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20250401 | 172300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20250401 | 172200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20250401 | 172100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20250401 | 172000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20250401 | 171900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20250401 | 171800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20250401 | 171700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20250401 | 171600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20250401 | 171500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20250401 | 171400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 5858 |
| 123 | 20250401 | 171300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20250401 | 171200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20250401 | 171100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20250401 | 171000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20250401 | 170900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20250401 | 170800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20250401 | 170700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20250401 | 170600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20250401 | 170500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20250401 | 170400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20250401 | 170300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20250401 | 170200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20250401 | 170100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20250401 | 170000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20250401 | 165900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20250401 | 165800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20250401 | 165700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20250401 | 165600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20250401 | 165500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20250401 | 165400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20250401 | 165300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20250401 | 165200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20250401 | 165100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20250401 | 165000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20250401 | 164900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20250401 | 164800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20250401 | 164700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20250401 | 164600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20250401 | 164500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20250401 | 164400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 5858 |
| 153 | 20250401 | 164300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20250401 | 164200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20250401 | 164100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20250401 | 164000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20250401 | 163900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20250401 | 163800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20250401 | 163700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20250401 | 163600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20250401 | 163500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20250401 | 163400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20250401 | 163300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20250401 | 163200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20250401 | 163100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20250401 | 163000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20250401 | 162900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20250401 | 162800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20250401 | 162700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20250401 | 162600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20250401 | 162500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20250401 | 162400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20250401 | 162300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20250401 | 162200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20250401 | 162100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20250401 | 162000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20250401 | 161900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20250401 | 161800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20250401 | 161700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20250401 | 161600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20250401 | 161500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20250401 | 161400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 5858 |
| 183 | 20250401 | 161300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20250401 | 161200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20250401 | 161100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20250401 | 161000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20250401 | 160900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20250401 | 160800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20250401 | 160700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20250401 | 160600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20250401 | 160500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20250401 | 160400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20250401 | 160300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20250401 | 160200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20250401 | 160100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20250401 | 160000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20250401 | 155900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20250401 | 155800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20250401 | 155700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20250401 | 155600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20250401 | 155500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20250401 | 155400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20250401 | 155300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20250401 | 155200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20250401 | 155100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20250401 | 155000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20250401 | 154900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20250401 | 154800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20250401 | 154700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20250401 | 154600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20250401 | 154500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20250401 | 154400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 5858 |
| 213 | 20250401 | 154300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20250401 | 154200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20250401 | 154100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20250401 | 154000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20250401 | 153900 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20250401 | 153800 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20250401 | 153700 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20250401 | 153600 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20250401 | 153500 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20250401 | 153400 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20250401 | 153300 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20250401 | 153200 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20250401 | 153100 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20250401 | 153000 | 4845711375 | 23400 | 23400 | 23400 | 23400 | 5858 |
| 227 | 20250401 | 152900 | 4708634175 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20250401 | 152800 | 4708634175 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20250401 | 152700 | 4708634175 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20250401 | 152600 | 4708634175 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20250401 | 152500 | 4708634175 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20250401 | 152400 | 4708634175 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20250401 | 152300 | 4708634175 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20250401 | 152200 | 4708634175 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20250401 | 152100 | 4708634175 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20250401 | 152000 | 4708634175 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20250401 | 151900 | 4708634175 | 23400 | 23450 | 23450 | 23400 | 512 |
| 238 | 20250401 | 151800 | 4696638775 | 23450 | 23450 | 23450 | 23400 | 706 |
| 239 | 20250401 | 151700 | 4680086375 | 23400 | 23400 | 23450 | 23400 | 351 |
| 240 | 20250401 | 151600 | 4671869125 | 23450 | 23400 | 23450 | 23400 | 38 |
| 241 | 20250401 | 151500 | 4670979125 | 23350 | 23450 | 23450 | 23350 | 978 |
| 242 | 20250401 | 151400 | 4648086725 | 23450 | 23400 | 23500 | 23350 | 1046 |
| 243 | 20250401 | 151300 | 4623597375 | 23450 | 23400 | 23450 | 23400 | 479 |
| 244 | 20250401 | 151200 | 4612381125 | 23450 | 23400 | 23450 | 23400 | 346 |
| 245 | 20250401 | 151100 | 4604269825 | 23400 | 23450 | 23450 | 23350 | 2506 |
| 246 | 20250401 | 151000 | 4545699225 | 23450 | 23450 | 23450 | 23450 | 253 |
| 247 | 20250401 | 150900 | 4539766375 | 23550 | 23450 | 23550 | 23450 | 528 |
| 248 | 20250401 | 150800 | 4527345875 | 23500 | 23400 | 23500 | 23400 | 1666 |
| 249 | 20250401 | 150700 | 4488307225 | 23400 | 23400 | 23400 | 23400 | 617 |
| 250 | 20250401 | 150600 | 4473869425 | 23400 | 23400 | 23450 | 23400 | 442 |
| 251 | 20250401 | 150500 | 4463524125 | 23450 | 23400 | 23450 | 23400 | 2051 |
| 252 | 20250401 | 150400 | 4415530475 | 23400 | 23400 | 23400 | 23400 | 178 |
| 253 | 20250401 | 150300 | 4411365275 | 23400 | 23400 | 23450 | 23400 | 1190 |
| 254 | 20250401 | 150200 | 4383519175 | 23450 | 23400 | 23450 | 23350 | 1907 |
| 255 | 20250401 | 150100 | 4338897125 | 23450 | 23450 | 23450 | 23400 | 2449 |
| 256 | 20250401 | 150000 | 4281515575 | 23450 | 23450 | 23500 | 23450 | 714 |
| 257 | 20250401 | 145900 | 4264745375 | 23450 | 23450 | 23500 | 23450 | 844 |
| 258 | 20250401 | 145800 | 4244944125 | 23450 | 23500 | 23500 | 23450 | 273 |
| 259 | 20250401 | 145700 | 4238533875 | 23500 | 23450 | 23550 | 23450 | 1369 |
| 260 | 20250401 | 145600 | 4206407325 | 23500 | 23500 | 23550 | 23450 | 1705 |
| 261 | 20250401 | 145500 | 4166313425 | 23550 | 23550 | 23600 | 23550 | 879 |
| 262 | 20250401 | 145400 | 4145604175 | 23600 | 23600 | 23600 | 23550 | 4 |
| 263 | 20250401 | 145300 | 4145509875 | 23600 | 23600 | 23600 | 23600 | 275 |
| 264 | 20250401 | 145200 | 4139019875 | 23600 | 23600 | 23600 | 23600 | 479 |
| 265 | 20250401 | 145100 | 4127715475 | 23650 | 23600 | 23650 | 23600 | 828 |
| 266 | 20250401 | 145000 | 4108158925 | 23600 | 23600 | 23650 | 23600 | 632 |
| 267 | 20250401 | 144900 | 4093243675 | 23650 | 23600 | 23650 | 23600 | 441 |
| 268 | 20250401 | 144800 | 4082814525 | 23650 | 23650 | 23700 | 23650 | 686 |
| 269 | 20250401 | 144700 | 4066590575 | 23650 | 23650 | 23650 | 23650 | 466 |
| 270 | 20250401 | 144600 | 4055569675 | 23700 | 23700 | 23700 | 23650 | 548 |
| 271 | 20250401 | 144500 | 4042607075 | 23700 | 23700 | 23700 | 23500 | 1537 |
| 272 | 20250401 | 144400 | 4006344275 | 23750 | 23750 | 23750 | 23750 | 653 |
| 273 | 20250401 | 144300 | 3990835525 | 23750 | 23725 | 23800 | 23700 | 529 |
| 274 | 20250401 | 144200 | 3978264650 | 23750 | 23725 | 23750 | 23725 | 103 |
| 275 | 20250401 | 144100 | 3975818975 | 23750 | 23800 | 23800 | 23700 | 276 |
| 276 | 20250401 | 144000 | 3969273975 | 23800 | 23700 | 23850 | 23700 | 155 |
| 277 | 20250401 | 143900 | 3965585025 | 23800 | 23750 | 23800 | 23700 | 769 |
| 278 | 20250401 | 143800 | 3947309025 | 23750 | 23700 | 23750 | 23700 | 881 |
| 279 | 20250401 | 143700 | 3926385475 | 23700 | 23700 | 23700 | 23700 | 102 |
| 280 | 20250401 | 143600 | 3923968075 | 23700 | 23750 | 23750 | 23700 | 177 |
| 281 | 20250401 | 143500 | 3919770925 | 23700 | 23700 | 23700 | 23700 | 101 |
| 282 | 20250401 | 143400 | 3917377225 | 23700 | 23700 | 23700 | 23700 | 148 |
| 283 | 20250401 | 143300 | 3913869625 | 23700 | 23700 | 23700 | 23700 | 0 |
| 284 | 20250401 | 143200 | 3913869625 | 23700 | 23700 | 23700 | 23700 | 140 |
| 285 | 20250401 | 143100 | 3910551625 | 23750 | 23700 | 23750 | 23700 | 164 |
| 286 | 20250401 | 143000 | 3906661525 | 23700 | 23700 | 23700 | 23700 | 29 |
| 287 | 20250401 | 142900 | 3905974225 | 23750 | 23750 | 23750 | 23750 | 100 |
| 288 | 20250401 | 142800 | 3903599225 | 23750 | 23750 | 23750 | 23750 | 179 |
| 289 | 20250401 | 142700 | 3899347975 | 23700 | 23700 | 23750 | 23700 | 61 |
| 290 | 20250401 | 142600 | 3897899425 | 23700 | 23700 | 23700 | 23700 | 52 |
| 291 | 20250401 | 142500 | 3896667025 | 23700 | 23700 | 23700 | 23700 | 58 |
| 292 | 20250401 | 142400 | 3895292425 | 23700 | 23700 | 23700 | 23700 | 88 |
| 293 | 20250401 | 142300 | 3893206825 | 23700 | 23700 | 23700 | 23700 | 33 |
| 294 | 20250401 | 142200 | 3892424725 | 23700 | 23700 | 23700 | 23700 | 1866 |
| 295 | 20250401 | 142100 | 3848200525 | 23700 | 23700 | 23750 | 23700 | 165 |
| 296 | 20250401 | 142000 | 3844286825 | 23700 | 23700 | 23700 | 23700 | 1 |
| 297 | 20250401 | 141900 | 3844263125 | 23700 | 23750 | 23750 | 23700 | 116 |
| 298 | 20250401 | 141800 | 3841508325 | 23750 | 23700 | 23750 | 23700 | 235 |
| 299 | 20250401 | 141700 | 3835935575 | 23700 | 23700 | 23700 | 23700 | 0 |
| 300 | 20250401 | 141600 | 3835935575 | 23700 | 23700 | 23700 | 23700 | 21 |
| 301 | 20250401 | 141500 | 3835437875 | 23750 | 23750 | 23750 | 23750 | 0 |
| 302 | 20250401 | 141400 | 3835437875 | 23750 | 23700 | 23750 | 23700 | 77 |
| 303 | 20250401 | 141300 | 3833612925 | 23700 | 23650 | 23700 | 23600 | 311 |
| 304 | 20250401 | 141200 | 3826259175 | 23650 | 23650 | 23650 | 23650 | 69 |
| 305 | 20250401 | 141100 | 3824627325 | 23650 | 23700 | 23700 | 23650 | 11 |
| 306 | 20250401 | 141000 | 3824367125 | 23650 | 23650 | 23650 | 23650 | 170 |
| 307 | 20250401 | 140900 | 3820346625 | 23650 | 23600 | 23650 | 23600 | 11 |
| 308 | 20250401 | 140800 | 3820086825 | 23650 | 23650 | 23650 | 23650 | 425 |
| 309 | 20250401 | 140700 | 3810035575 | 23600 | 23600 | 23600 | 23600 | 31 |
| 310 | 20250401 | 140600 | 3809303975 | 23600 | 23600 | 23600 | 23600 | 140 |
| 311 | 20250401 | 140500 | 3805999975 | 23600 | 23550 | 23600 | 23550 | 155 |
| 312 | 20250401 | 140400 | 3802343025 | 23600 | 23600 | 23600 | 23600 | 162 |
| 313 | 20250401 | 140300 | 3798519825 | 23650 | 23650 | 23650 | 23650 | 90 |
| 314 | 20250401 | 140200 | 3796391325 | 23600 | 23600 | 23600 | 23600 | 31 |
| 315 | 20250401 | 140100 | 3795659725 | 23600 | 23650 | 23650 | 23600 | 1421 |
| 316 | 20250401 | 140000 | 3762112125 | 23600 | 23600 | 23600 | 23600 | 3 |
| 317 | 20250401 | 135900 | 3762041325 | 23650 | 23550 | 23650 | 23550 | 872 |
| 318 | 20250401 | 135800 | 3741496625 | 23500 | 23500 | 23500 | 23500 | 74 |
| 319 | 20250401 | 135700 | 3739757625 | 23550 | 23550 | 23550 | 23550 | 0 |
| 320 | 20250401 | 135600 | 3739757625 | 23550 | 23550 | 23550 | 23500 | 61 |
| 321 | 20250401 | 135500 | 3738323575 | 23550 | 23550 | 23550 | 23550 | 132 |
| 322 | 20250401 | 135400 | 3735214975 | 23550 | 23550 | 23600 | 23550 | 319 |
| 323 | 20250401 | 135300 | 3727702475 | 23550 | 23600 | 23600 | 23550 | 11 |
| 324 | 20250401 | 135200 | 3727443375 | 23575 | 23575 | 23575 | 23575 | 10 |
| 325 | 20250401 | 135100 | 3727207625 | 23600 | 23600 | 23600 | 23600 | 6 |
| 326 | 20250401 | 135000 | 3727066025 | 23550 | 23550 | 23550 | 23550 | 17 |
| 327 | 20250401 | 134900 | 3726665675 | 23550 | 23550 | 23550 | 23550 | 0 |
| 328 | 20250401 | 134800 | 3726665675 | 23550 | 23550 | 23650 | 23550 | 20 |
| 329 | 20250401 | 134700 | 3726194025 | 23500 | 23550 | 23550 | 23500 | 240 |
| 330 | 20250401 | 134600 | 3720551775 | 23550 | 23500 | 23800 | 23500 | 2423 |
| 331 | 20250401 | 134500 | 3663514225 | 23500 | 23500 | 23500 | 23500 | 92 |
| 332 | 20250401 | 134400 | 3661352225 | 23500 | 23550 | 23550 | 23450 | 259 |
| 333 | 20250401 | 134300 | 3655265825 | 23500 | 23550 | 23550 | 23500 | 828 |
| 334 | 20250401 | 134200 | 3635807700 | 23550 | 23550 | 23550 | 23550 | 108 |
| 335 | 20250401 | 134100 | 3633264300 | 23550 | 23600 | 23600 | 23550 | 521 |
| 336 | 20250401 | 134000 | 3620994700 | 23600 | 23600 | 23600 | 23600 | 281 |
| 337 | 20250401 | 133900 | 3614363100 | 23650 | 23650 | 23650 | 23600 | 185 |
| 338 | 20250401 | 133800 | 3609991600 | 23600 | 23600 | 23600 | 23600 | 20 |
| 339 | 20250401 | 133700 | 3609519600 | 23600 | 23600 | 23600 | 23600 | 96 |
| 340 | 20250401 | 133600 | 3607254000 | 23600 | 23600 | 23600 | 23600 | 270 |
| 341 | 20250401 | 133500 | 3600882000 | 23650 | 23650 | 23650 | 23650 | 26 |
| 342 | 20250401 | 133400 | 3600267100 | 23600 | 23600 | 23600 | 23600 | 101 |
| 343 | 20250401 | 133300 | 3597883500 | 23600 | 23600 | 23600 | 23600 | 356 |
| 344 | 20250401 | 133200 | 3589481900 | 23600 | 23600 | 23600 | 23600 | 12 |
| 345 | 20250401 | 133100 | 3589198700 | 23600 | 23650 | 23650 | 23600 | 17 |
| 346 | 20250401 | 133000 | 3588796900 | 23650 | 23650 | 23650 | 23600 | 329 |
| 347 | 20250401 | 132900 | 3581027400 | 23650 | 23650 | 23650 | 23650 | 142 |
| 348 | 20250401 | 132800 | 3577669100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 349 | 20250401 | 132700 | 3577669100 | 23700 | 23700 | 23700 | 23700 | 2 |
| 350 | 20250401 | 132600 | 3577621700 | 23700 | 23650 | 23700 | 23650 | 14 |
| 351 | 20250401 | 132500 | 3577290550 | 23650 | 23650 | 23650 | 23650 | 22 |
| 352 | 20250401 | 132400 | 3576770250 | 23650 | 23650 | 23650 | 23650 | 5 |
| 353 | 20250401 | 132300 | 3576652000 | 23650 | 23650 | 23650 | 23650 | 10 |
| 354 | 20250401 | 132200 | 3576415500 | 23650 | 23700 | 23700 | 23650 | 112 |
| 355 | 20250401 | 132100 | 3573766400 | 23700 | 23700 | 23700 | 23700 | 13 |
| 356 | 20250401 | 132000 | 3573458300 | 23700 | 23700 | 23700 | 23700 | 65 |
| 357 | 20250401 | 131900 | 3571917800 | 23750 | 23750 | 23750 | 23750 | 47 |
| 358 | 20250401 | 131800 | 3570801550 | 23750 | 23700 | 23750 | 23700 | 167 |
| 359 | 20250401 | 131700 | 3566843600 | 23750 | 23750 | 23750 | 23750 | 4 |
| 360 | 20250401 | 131600 | 3566748600 | 23700 | 23700 | 23700 | 23700 | 377 |
| 361 | 20250401 | 131500 | 3557813700 | 23700 | 23700 | 23750 | 23650 | 173 |
| 362 | 20250401 | 131400 | 3553720350 | 23750 | 23650 | 23750 | 23600 | 319 |
| 363 | 20250401 | 131300 | 3546165950 | 23650 | 23650 | 23650 | 23650 | 151 |
| 364 | 20250401 | 131200 | 3542594800 | 23650 | 23650 | 23650 | 23650 | 44 |
| 365 | 20250401 | 131100 | 3541554200 | 23650 | 23650 | 23650 | 23650 | 35 |
| 366 | 20250401 | 131000 | 3540726450 | 23650 | 23650 | 23700 | 23550 | 264 |
| 367 | 20250401 | 130900 | 3534500900 | 23650 | 23600 | 23650 | 23600 | 750 |
| 368 | 20250401 | 130800 | 3516767800 | 23600 | 23600 | 23650 | 23600 | 16 |
| 369 | 20250401 | 130700 | 3516389700 | 23600 | 23650 | 23650 | 23600 | 153 |
| 370 | 20250401 | 130600 | 3512775250 | 23600 | 23600 | 23600 | 23600 | 55 |
| 371 | 20250401 | 130500 | 3511477250 | 23600 | 23650 | 23650 | 23600 | 947 |
| 372 | 20250401 | 130400 | 3489093550 | 23650 | 23650 | 23700 | 23650 | 119 |
| 373 | 20250401 | 130300 | 3486276700 | 23650 | 23700 | 23700 | 23650 | 424 |
| 374 | 20250401 | 130200 | 3476238750 | 23700 | 23700 | 23700 | 23700 | 24 |
| 375 | 20250401 | 130100 | 3475669950 | 23700 | 23700 | 23700 | 23650 | 159 |
| 376 | 20250401 | 130000 | 3471908100 | 23700 | 23700 | 23700 | 23700 | 26 |
| 377 | 20250401 | 125900 | 3471291900 | 23700 | 23600 | 23800 | 23600 | 2258 |
| 378 | 20250401 | 125800 | 3417839000 | 23600 | 23600 | 23600 | 23600 | 2320 |
| 379 | 20250401 | 125700 | 3363087000 | 23600 | 23600 | 23600 | 23600 | 1 |
| 380 | 20250401 | 125600 | 3363063400 | 23600 | 23625 | 23650 | 23600 | 508 |
| 381 | 20250401 | 125500 | 3351074425 | 23650 | 23650 | 23650 | 23625 | 259 |
| 382 | 20250401 | 125400 | 3344949125 | 23650 | 23675 | 23675 | 23650 | 594 |
| 383 | 20250401 | 125300 | 3330900975 | 23650 | 23700 | 23700 | 23650 | 334 |
| 384 | 20250401 | 125200 | 3322996725 | 23700 | 23700 | 23700 | 23700 | 0 |
| 385 | 20250401 | 125100 | 3322996725 | 23700 | 23700 | 23750 | 23700 | 539 |
| 386 | 20250401 | 125000 | 3310221075 | 23700 | 23700 | 23750 | 23700 | 499 |
| 387 | 20250401 | 124900 | 3298394725 | 23700 | 23700 | 23750 | 23700 | 334 |
| 388 | 20250401 | 124800 | 3290477275 | 23700 | 23800 | 23800 | 23700 | 136 |
| 389 | 20250401 | 124700 | 3287252525 | 23800 | 23800 | 23800 | 23800 | 1101 |
| 390 | 20250401 | 124600 | 3261048725 | 23850 | 23850 | 23850 | 23850 | 1 |
| 391 | 20250401 | 124500 | 3261024875 | 23800 | 23800 | 23800 | 23800 | 147 |
| 392 | 20250401 | 124400 | 3257526275 | 23800 | 23750 | 23800 | 23750 | 932 |
| 393 | 20250401 | 124300 | 3235388325 | 23800 | 23800 | 23850 | 23800 | 381 |
| 394 | 20250401 | 124200 | 3226317125 | 23800 | 23850 | 23850 | 23800 | 268 |
| 395 | 20250401 | 124100 | 3219930725 | 23800 | 23850 | 23850 | 23800 | 11 |
| 396 | 20250401 | 124000 | 3219668425 | 23850 | 23850 | 23850 | 23850 | 153 |
| 397 | 20250401 | 123900 | 3216019375 | 23850 | 23850 | 23900 | 23850 | 12 |
| 398 | 20250401 | 123800 | 3215732875 | 23850 | 23800 | 23850 | 23800 | 12 |
| 399 | 20250401 | 123700 | 3215446725 | 23850 | 23800 | 23850 | 23800 | 169 |
| 400 | 20250401 | 123600 | 3211421325 | 23850 | 23850 | 23850 | 23825 | 48 |
| 401 | 20250401 | 123500 | 3210276575 | 23850 | 23750 | 23900 | 23750 | 322 |
| 402 | 20250401 | 123400 | 3202599425 | 23750 | 23750 | 23750 | 23750 | 174 |
| 403 | 20250401 | 123300 | 3198466925 | 23800 | 23800 | 23800 | 23750 | 59 |
| 404 | 20250401 | 123200 | 3197062975 | 23775 | 23800 | 23850 | 23775 | 227 |
| 405 | 20250401 | 123100 | 3191660325 | 23800 | 23800 | 23800 | 23800 | 418 |
| 406 | 20250401 | 123000 | 3181711925 | 23800 | 23800 | 23800 | 23775 | 70 |
| 407 | 20250401 | 122900 | 3180045975 | 23825 | 23800 | 23825 | 23800 | 106 |
| 408 | 20250401 | 122800 | 3177523150 | 23800 | 23800 | 23800 | 23775 | 41 |
| 409 | 20250401 | 122700 | 3176547400 | 23800 | 23800 | 23800 | 23800 | 6 |
| 410 | 20250401 | 122600 | 3176404600 | 23800 | 23800 | 23800 | 23775 | 341 |
| 411 | 20250401 | 122500 | 3168288850 | 23800 | 23850 | 23850 | 23800 | 940 |
| 412 | 20250401 | 122400 | 3145912675 | 23800 | 23800 | 23850 | 23800 | 324 |
| 413 | 20250401 | 122300 | 3138201400 | 23850 | 23850 | 23850 | 23850 | 453 |
| 414 | 20250401 | 122200 | 3127397350 | 23875 | 23900 | 23900 | 23875 | 314 |
| 415 | 20250401 | 122100 | 3119892800 | 23900 | 23850 | 23950 | 23850 | 822 |
| 416 | 20250401 | 122000 | 3100268550 | 23850 | 23850 | 23850 | 23850 | 80 |
| 417 | 20250401 | 121900 | 3098360550 | 23850 | 23900 | 23900 | 23850 | 67 |
| 418 | 20250401 | 121800 | 3096761750 | 23900 | 23900 | 23900 | 23900 | 136 |
| 419 | 20250401 | 121700 | 3093511350 | 23900 | 23900 | 23950 | 23900 | 185 |
| 420 | 20250401 | 121600 | 3089087650 | 23900 | 23900 | 23900 | 23800 | 452 |
| 421 | 20250401 | 121500 | 3078289850 | 23900 | 23850 | 23900 | 23825 | 556 |
| 422 | 20250401 | 121400 | 3065026975 | 23850 | 23900 | 23900 | 23850 | 150 |
| 423 | 20250401 | 121300 | 3061442225 | 23900 | 23900 | 23900 | 23900 | 638 |
| 424 | 20250401 | 121200 | 3046194025 | 23900 | 23950 | 24000 | 23900 | 1086 |
| 425 | 20250401 | 121100 | 3020188975 | 23900 | 24000 | 24000 | 23900 | 256 |
| 426 | 20250401 | 121000 | 3014057850 | 23950 | 23850 | 24000 | 23850 | 3136 |
| 427 | 20250401 | 120900 | 2938977050 | 23900 | 23850 | 23900 | 23850 | 120 |
| 428 | 20250401 | 120800 | 2936109300 | 23850 | 23850 | 23900 | 23850 | 9 |
| 429 | 20250401 | 120700 | 2935894600 | 23850 | 23850 | 23850 | 23850 | 186 |
| 430 | 20250401 | 120600 | 2931458500 | 23800 | 23800 | 23850 | 23800 | 125 |
| 431 | 20250401 | 120500 | 2928477500 | 23800 | 23800 | 23850 | 23800 | 159 |
| 432 | 20250401 | 120400 | 2924692800 | 23850 | 23800 | 23850 | 23800 | 52 |
| 433 | 20250401 | 120300 | 2923454050 | 23850 | 23850 | 23850 | 23800 | 534 |
| 434 | 20250401 | 120200 | 2910737650 | 23850 | 23800 | 23850 | 23800 | 158 |
| 435 | 20250401 | 120100 | 2906977200 | 23800 | 23800 | 23800 | 23800 | 330 |
| 436 | 20250401 | 120000 | 2899123200 | 23850 | 23850 | 23850 | 23750 | 804 |
| 437 | 20250401 | 115900 | 2879976000 | 23850 | 23850 | 23850 | 23850 | 47 |
| 438 | 20250401 | 115800 | 2878855050 | 23850 | 23850 | 23850 | 23800 | 520 |
| 439 | 20250401 | 115700 | 2866453850 | 23900 | 23900 | 23950 | 23850 | 390 |
| 440 | 20250401 | 115600 | 2857133050 | 23850 | 23850 | 23900 | 23850 | 984 |
| 441 | 20250401 | 115500 | 2833638200 | 23850 | 23850 | 23850 | 23800 | 225 |
| 442 | 20250401 | 115400 | 2828273750 | 23850 | 23800 | 23850 | 23800 | 88 |
| 443 | 20250401 | 115300 | 2826178700 | 23850 | 23850 | 23900 | 23850 | 546 |
| 444 | 20250401 | 115200 | 2813156550 | 23850 | 23850 | 23850 | 23800 | 504 |
| 445 | 20250401 | 115100 | 2801137250 | 23900 | 23800 | 23900 | 23800 | 610 |
| 446 | 20250401 | 115000 | 2786589500 | 23800 | 23850 | 23900 | 23750 | 987 |
| 447 | 20250401 | 114900 | 2763022750 | 23850 | 23850 | 23850 | 23800 | 2129 |
| 448 | 20250401 | 114800 | 2712264100 | 23850 | 23800 | 23850 | 23800 | 451 |
| 449 | 20250401 | 114700 | 2701508400 | 23850 | 23900 | 23900 | 23850 | 1399 |
| 450 | 20250401 | 114600 | 2668111150 | 23950 | 23750 | 23950 | 23700 | 4203 |
| 451 | 20250401 | 114500 | 2567982650 | 23750 | 23700 | 23750 | 23650 | 2396 |
| 452 | 20250401 | 114400 | 2511188500 | 23650 | 23625 | 23650 | 23600 | 2521 |
| 453 | 20250401 | 114300 | 2451589475 | 23700 | 23650 | 23700 | 23650 | 113 |
| 454 | 20250401 | 114200 | 2448916975 | 23650 | 23650 | 23700 | 23650 | 640 |
| 455 | 20250401 | 114100 | 2433754575 | 23650 | 23650 | 23650 | 23650 | 127 |
| 456 | 20250401 | 114000 | 2430751025 | 23700 | 23600 | 23700 | 23600 | 1030 |
| 457 | 20250401 | 113900 | 2406405675 | 23600 | 23550 | 23600 | 23550 | 5 |
| 458 | 20250401 | 113800 | 2406287875 | 23600 | 23600 | 23600 | 23600 | 752 |
| 459 | 20250401 | 113700 | 2388540675 | 23550 | 23500 | 23550 | 23500 | 367 |
| 460 | 20250401 | 113600 | 2379905925 | 23500 | 23500 | 23500 | 23500 | 1 |
| 461 | 20250401 | 113500 | 2379882425 | 23500 | 23600 | 23600 | 23500 | 689 |
| 462 | 20250401 | 113400 | 2363686425 | 23550 | 23600 | 23600 | 23550 | 281 |
| 463 | 20250401 | 113300 | 2357061925 | 23600 | 23550 | 23600 | 23550 | 182 |
| 464 | 20250401 | 113200 | 2352771925 | 23600 | 23600 | 23600 | 23600 | 683 |
| 465 | 20250401 | 113100 | 2336653125 | 23600 | 23600 | 23650 | 23600 | 211 |
| 466 | 20250401 | 113000 | 2331669875 | 23550 | 23600 | 23600 | 23550 | 158 |
| 467 | 20250401 | 112900 | 2327941225 | 23600 | 23550 | 23600 | 23550 | 882 |
| 468 | 20250401 | 112800 | 2307146475 | 23550 | 23600 | 23600 | 23550 | 246 |
| 469 | 20250401 | 112700 | 2301352925 | 23600 | 23600 | 23650 | 23600 | 300 |
| 470 | 20250401 | 112600 | 2294266875 | 23650 | 23600 | 23650 | 23600 | 137 |
| 471 | 20250401 | 112500 | 2291033425 | 23600 | 23550 | 23650 | 23550 | 991 |
| 472 | 20250401 | 112400 | 2267638325 | 23550 | 23600 | 23600 | 23500 | 856 |
| 473 | 20250401 | 112300 | 2247461125 | 23550 | 23500 | 23550 | 23500 | 1222 |
| 474 | 20250401 | 112200 | 2218708625 | 23500 | 23450 | 23500 | 23450 | 194 |
| 475 | 20250401 | 112100 | 2214153325 | 23400 | 23400 | 23450 | 23400 | 492 |
| 476 | 20250401 | 112000 | 2202635625 | 23350 | 23400 | 23400 | 23350 | 91 |
| 477 | 20250401 | 111900 | 2200507125 | 23400 | 23400 | 23400 | 23400 | 57 |
| 478 | 20250401 | 111800 | 2199173325 | 23350 | 23400 | 23400 | 23350 | 126 |
| 479 | 20250401 | 111700 | 2196225675 | 23400 | 23350 | 23400 | 23350 | 234 |
| 480 | 20250401 | 111600 | 2190750325 | 23400 | 23450 | 23450 | 23400 | 1189 |
| 481 | 20250401 | 111500 | 2162925075 | 23450 | 23450 | 23450 | 23350 | 241 |
| 482 | 20250401 | 111400 | 2157277075 | 23400 | 23350 | 23450 | 23300 | 1136 |
| 483 | 20250401 | 111300 | 2130714275 | 23300 | 23300 | 23300 | 23300 | 196 |
| 484 | 20250401 | 111200 | 2126147475 | 23300 | 23300 | 23400 | 23300 | 677 |
| 485 | 20250401 | 111100 | 2110338425 | 23300 | 23250 | 23300 | 23250 | 1162 |
| 486 | 20250401 | 111000 | 2083267525 | 23250 | 23250 | 23250 | 23250 | 5 |
| 487 | 20250401 | 110900 | 2083151275 | 23250 | 23250 | 23250 | 23200 | 128 |
| 488 | 20250401 | 110800 | 2080175475 | 23250 | 23250 | 23250 | 23200 | 804 |
| 489 | 20250401 | 110700 | 2061496325 | 23300 | 23250 | 23300 | 23250 | 123 |
| 490 | 20250401 | 110600 | 2058631575 | 23250 | 23250 | 23250 | 23250 | 286 |
| 491 | 20250401 | 110500 | 2051982075 | 23250 | 23250 | 23250 | 23250 | 326 |
| 492 | 20250401 | 110400 | 2044402575 | 23250 | 23300 | 23300 | 23150 | 1118 |
| 493 | 20250401 | 110300 | 2018479025 | 23300 | 23300 | 23300 | 23275 | 193 |
| 494 | 20250401 | 110200 | 2013982200 | 23300 | 23300 | 23300 | 23300 | 4 |
| 495 | 20250401 | 110100 | 2013889000 | 23300 | 23300 | 23300 | 23250 | 157 |
| 496 | 20250401 | 110000 | 2010231900 | 23250 | 23350 | 23350 | 23250 | 107 |
| 497 | 20250401 | 105900 | 2007743900 | 23300 | 23300 | 23300 | 23250 | 188 |
| 498 | 20250401 | 105800 | 2003363700 | 23300 | 23250 | 23350 | 23250 | 348 |
| 499 | 20250401 | 105700 | 1995258450 | 23250 | 23250 | 23250 | 23250 | 43 |
| 500 | 20250401 | 105600 | 1994258700 | 23250 | 23200 | 23300 | 23200 | 793 |
| 501 | 20250401 | 105500 | 1975803350 | 23200 | 23200 | 23200 | 23200 | 301 |
| 502 | 20250401 | 105400 | 1968820150 | 23200 | 23200 | 23200 | 23200 | 6 |
| 503 | 20250401 | 105300 | 1968680950 | 23200 | 23250 | 23250 | 23150 | 790 |
| 504 | 20250401 | 105200 | 1950365850 | 23300 | 23200 | 23300 | 23200 | 1512 |
| 505 | 20250401 | 105100 | 1915168400 | 23250 | 23200 | 23250 | 23200 | 344 |
| 506 | 20250401 | 105000 | 1907172950 | 23200 | 23250 | 23250 | 23200 | 269 |
| 507 | 20250401 | 104900 | 1900932050 | 23250 | 23300 | 23300 | 23250 | 24 |
| 508 | 20250401 | 104800 | 1900373050 | 23250 | 23200 | 23250 | 23200 | 282 |
| 509 | 20250401 | 104700 | 1893817300 | 23200 | 23200 | 23200 | 23200 | 54 |
| 510 | 20250401 | 104600 | 1892564500 | 23150 | 23150 | 23200 | 23150 | 204 |
| 511 | 20250401 | 104500 | 1887840850 | 23250 | 23175 | 23250 | 23150 | 263 |
| 512 | 20250401 | 104400 | 1881741225 | 23175 | 23200 | 23200 | 23150 | 331 |
| 513 | 20250401 | 104300 | 1874077150 | 23150 | 23200 | 23200 | 23150 | 5 |
| 514 | 20250401 | 104200 | 1873961350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 515 | 20250401 | 104100 | 1873961350 | 23150 | 23200 | 23200 | 23150 | 22 |
| 516 | 20250401 | 104000 | 1873451200 | 23200 | 23200 | 23200 | 23200 | 383 |
| 517 | 20250401 | 103900 | 1864565600 | 23200 | 23200 | 23200 | 23200 | 34 |
| 518 | 20250401 | 103800 | 1863776800 | 23200 | 23200 | 23200 | 23200 | 36 |
| 519 | 20250401 | 103700 | 1862941600 | 23150 | 23150 | 23150 | 23150 | 1 |
| 520 | 20250401 | 103600 | 1862918450 | 23150 | 23150 | 23150 | 23100 | 264 |
| 521 | 20250401 | 103500 | 1856813050 | 23200 | 23150 | 23200 | 23150 | 87 |
| 522 | 20250401 | 103400 | 1854795600 | 23200 | 23200 | 23200 | 23150 | 742 |
| 523 | 20250401 | 103300 | 1837606050 | 23200 | 23250 | 23250 | 23200 | 16 |
| 524 | 20250401 | 103200 | 1837234350 | 23200 | 23200 | 23250 | 23200 | 66 |
| 525 | 20250401 | 103100 | 1835700350 | 23200 | 23200 | 23200 | 23200 | 9 |
| 526 | 20250401 | 103000 | 1835491550 | 23250 | 23200 | 23250 | 23150 | 103 |
| 527 | 20250401 | 102900 | 1833102100 | 23200 | 23200 | 23200 | 23200 | 204 |
| 528 | 20250401 | 102800 | 1828369300 | 23200 | 23250 | 23250 | 23200 | 494 |
| 529 | 20250401 | 102700 | 1816884000 | 23250 | 23200 | 23250 | 23200 | 6 |
| 530 | 20250401 | 102600 | 1816744750 | 23250 | 23250 | 23250 | 23250 | 8 |
| 531 | 20250401 | 102500 | 1816558750 | 23200 | 23250 | 23250 | 23200 | 71 |
| 532 | 20250401 | 102400 | 1814908250 | 23250 | 23200 | 23300 | 23200 | 292 |
| 533 | 20250401 | 102300 | 1808119450 | 23200 | 23200 | 23200 | 23200 | 28 |
| 534 | 20250401 | 102200 | 1807469850 | 23250 | 23200 | 23250 | 23200 | 1009 |
| 535 | 20250401 | 102100 | 1784011050 | 23200 | 23200 | 23200 | 23200 | 142 |
| 536 | 20250401 | 102000 | 1780716650 | 23250 | 23250 | 23250 | 23250 | 98 |
| 537 | 20250401 | 101900 | 1778438150 | 23250 | 23250 | 23250 | 23250 | 25 |
| 538 | 20250401 | 101800 | 1777856900 | 23300 | 23300 | 23300 | 23200 | 588 |
| 539 | 20250401 | 101700 | 1764156600 | 23250 | 23200 | 23250 | 23200 | 107 |
| 540 | 20250401 | 101600 | 1761674100 | 23200 | 23300 | 23300 | 23200 | 54 |
| 541 | 20250401 | 101500 | 1760418750 | 23250 | 23300 | 23300 | 23250 | 14 |
| 542 | 20250401 | 101400 | 1760092750 | 23250 | 23250 | 23250 | 23250 | 120 |
| 543 | 20250401 | 101300 | 1757302750 | 23250 | 23300 | 23325 | 23250 | 203 |
| 544 | 20250401 | 101200 | 1752570675 | 23300 | 23200 | 23300 | 23150 | 1156 |
| 545 | 20250401 | 101100 | 1725673125 | 23250 | 23150 | 23250 | 23100 | 742 |
| 546 | 20250401 | 101000 | 1708466125 | 23150 | 23150 | 23150 | 23100 | 143 |
| 547 | 20250401 | 100900 | 1705157325 | 23100 | 23050 | 23125 | 23050 | 309 |
| 548 | 20250401 | 100800 | 1698027775 | 23050 | 23025 | 23075 | 23025 | 188 |
| 549 | 20250401 | 100700 | 1693693350 | 23000 | 23000 | 23050 | 23000 | 1455 |
| 550 | 20250401 | 100600 | 1660225850 | 23050 | 23000 | 23050 | 23000 | 12 |
| 551 | 20250401 | 100500 | 1659949800 | 22950 | 23000 | 23050 | 22950 | 246 |
| 552 | 20250401 | 100400 | 1654292250 | 23000 | 22950 | 23000 | 22950 | 938 |
| 553 | 20250401 | 100300 | 1632718750 | 22950 | 22950 | 22950 | 22950 | 1432 |
| 554 | 20250401 | 100200 | 1599854350 | 23000 | 23000 | 23050 | 23000 | 526 |
| 555 | 20250401 | 100100 | 1587755850 | 23050 | 23000 | 23050 | 23000 | 28 |
| 556 | 20250401 | 100000 | 1587111800 | 23000 | 23000 | 23000 | 22950 | 335 |
| 557 | 20250401 | 095900 | 1579414850 | 22950 | 23000 | 23100 | 22950 | 1619 |
| 558 | 20250401 | 095800 | 1542163650 | 23050 | 23100 | 23100 | 23050 | 284 |
| 559 | 20250401 | 095700 | 1535617150 | 23050 | 23050 | 23050 | 23050 | 150 |
| 560 | 20250401 | 095600 | 1532159650 | 23050 | 23050 | 23100 | 23050 | 50 |
| 561 | 20250401 | 095500 | 1531006050 | 23100 | 23000 | 23100 | 23000 | 134 |
| 562 | 20250401 | 095400 | 1527921150 | 23000 | 23050 | 23100 | 23000 | 421 |
| 563 | 20250401 | 095300 | 1518223175 | 23000 | 23025 | 23050 | 23000 | 95 |
| 564 | 20250401 | 095200 | 1516038050 | 23050 | 23000 | 23050 | 23000 | 341 |
| 565 | 20250401 | 095100 | 1508189750 | 23000 | 23050 | 23050 | 23000 | 1382 |
| 566 | 20250401 | 095000 | 1476387550 | 23050 | 23050 | 23100 | 23050 | 168 |
| 567 | 20250401 | 094900 | 1472513150 | 23100 | 23100 | 23100 | 23100 | 291 |
| 568 | 20250401 | 094800 | 1465791050 | 23150 | 23050 | 23150 | 23050 | 224 |
| 569 | 20250401 | 094700 | 1460616900 | 23100 | 23050 | 23100 | 23050 | 19 |
| 570 | 20250401 | 094600 | 1460178250 | 23100 | 23100 | 23100 | 23050 | 365 |
| 571 | 20250401 | 094500 | 1451764900 | 23100 | 23100 | 23100 | 23100 | 98 |
| 572 | 20250401 | 094400 | 1449501100 | 23100 | 23100 | 23150 | 23100 | 243 |
| 573 | 20250401 | 094300 | 1443886650 | 23050 | 23000 | 23050 | 23000 | 766 |
| 574 | 20250401 | 094200 | 1426246700 | 23025 | 23050 | 23050 | 23000 | 719 |
| 575 | 20250401 | 094100 | 1409709475 | 23050 | 23050 | 23100 | 23050 | 1504 |
| 576 | 20250401 | 094000 | 1375041375 | 23050 | 23050 | 23150 | 23000 | 367 |
| 577 | 20250401 | 093900 | 1366582075 | 23150 | 23100 | 23150 | 23050 | 321 |
| 578 | 20250401 | 093800 | 1359160225 | 23050 | 23050 | 23050 | 23050 | 382 |
| 579 | 20250401 | 093700 | 1350355125 | 23000 | 22950 | 23000 | 22950 | 2169 |
| 580 | 20250401 | 093600 | 1300503725 | 22950 | 22950 | 22950 | 22950 | 678 |
| 581 | 20250401 | 093500 | 1284943625 | 22950 | 22950 | 23000 | 22950 | 1990 |
| 582 | 20250401 | 093400 | 1239261675 | 23000 | 23000 | 23000 | 22950 | 373 |
| 583 | 20250401 | 093300 | 1230690375 | 22950 | 23050 | 23050 | 22950 | 4888 |
| 584 | 20250401 | 093200 | 1118285525 | 23100 | 23100 | 23150 | 23000 | 2011 |
| 585 | 20250401 | 093100 | 1071947825 | 23050 | 23100 | 23100 | 23050 | 625 |
| 586 | 20250401 | 093000 | 1057526775 | 23100 | 23100 | 23100 | 23050 | 2022 |
| 587 | 20250401 | 092900 | 1010903775 | 23150 | 23100 | 23150 | 23100 | 1036 |
| 588 | 20250401 | 092800 | 986971375 | 23150 | 23150 | 23150 | 23150 | 442 |
| 589 | 20250401 | 092700 | 976739075 | 23150 | 23150 | 23200 | 23100 | 233 |
| 590 | 20250401 | 092600 | 971350525 | 23150 | 23150 | 23200 | 23100 | 423 |
| 591 | 20250401 | 092500 | 961556575 | 23150 | 23100 | 23150 | 23100 | 469 |
| 592 | 20250401 | 092400 | 950715375 | 23050 | 23200 | 23200 | 23050 | 1785 |
| 593 | 20250401 | 092300 | 909426875 | 23150 | 23250 | 23300 | 23150 | 1471 |
| 594 | 20250401 | 092200 | 875269075 | 23300 | 23350 | 23350 | 23250 | 295 |
| 595 | 20250401 | 092100 | 868398175 | 23350 | 23350 | 23350 | 23250 | 369 |
| 596 | 20250401 | 092000 | 859797125 | 23350 | 23400 | 23400 | 23300 | 1542 |
| 597 | 20250401 | 091900 | 823781275 | 23400 | 23450 | 23450 | 23400 | 306 |
| 598 | 20250401 | 091800 | 816620725 | 23350 | 23400 | 23500 | 23350 | 686 |
| 599 | 20250401 | 091700 | 800563675 | 23450 | 23500 | 23500 | 23400 | 18 |
| 600 | 20250401 | 091600 | 800141625 | 23500 | 23400 | 23500 | 23400 | 322 |
| 601 | 20250401 | 091500 | 792603625 | 23400 | 23450 | 23500 | 23400 | 693 |
| 602 | 20250401 | 091400 | 776379725 | 23450 | 23475 | 23475 | 23450 | 256 |
| 603 | 20250401 | 091300 | 770376500 | 23450 | 23450 | 23500 | 23400 | 297 |
| 604 | 20250401 | 091200 | 763408050 | 23450 | 23400 | 23450 | 23400 | 393 |
| 605 | 20250401 | 091100 | 754196075 | 23400 | 23400 | 23450 | 23400 | 364 |
| 606 | 20250401 | 091000 | 745675575 | 23400 | 23450 | 23450 | 23350 | 1425 |
| 607 | 20250401 | 090900 | 712340075 | 23450 | 23450 | 23500 | 23400 | 1161 |
| 608 | 20250401 | 090800 | 685115075 | 23450 | 23450 | 23450 | 23400 | 1244 |
| 609 | 20250401 | 090700 | 655961625 | 23450 | 23350 | 23450 | 23350 | 1003 |
| 610 | 20250401 | 090600 | 632490375 | 23350 | 23350 | 23450 | 23350 | 788 |
| 611 | 20250401 | 090500 | 614071275 | 23350 | 23450 | 23450 | 23350 | 2411 |
| 612 | 20250401 | 090400 | 557624475 | 23475 | 23550 | 23550 | 23450 | 847 |
| 613 | 20250401 | 090300 | 537724000 | 23500 | 23450 | 23700 | 23450 | 3465 |
| 614 | 20250401 | 090200 | 456074000 | 23450 | 23350 | 23550 | 23300 | 3928 |
| 615 | 20250401 | 090100 | 364029800 | 23400 | 23400 | 23450 | 23300 | 2850 |
| 616 | 20250401 | 090000 | 297395500 | 23350 | 23000 | 23600 | 23000 | 12872 |