32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 185500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 9594 |
| 3 | 20250401 | 185400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20250401 | 185300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20250401 | 185200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20250401 | 185100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20250401 | 185000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20250401 | 184900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20250401 | 184800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20250401 | 184700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20250401 | 184600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20250401 | 184500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20250401 | 184400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20250401 | 184300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20250401 | 184200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20250401 | 184100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20250401 | 184000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20250401 | 183900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20250401 | 183800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20250401 | 183700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20250401 | 183600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20250401 | 183500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20250401 | 183400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20250401 | 183300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20250401 | 183200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20250401 | 183100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20250401 | 183000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20250401 | 182900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20250401 | 182800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20250401 | 182700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20250401 | 182600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20250401 | 182500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 9594 |
| 33 | 20250401 | 182400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20250401 | 182300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20250401 | 182200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20250401 | 182100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20250401 | 182000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20250401 | 181900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20250401 | 181800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20250401 | 181700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20250401 | 181600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20250401 | 181500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20250401 | 181400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20250401 | 181300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20250401 | 181200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20250401 | 181100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20250401 | 181000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20250401 | 180900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20250401 | 180800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20250401 | 180700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20250401 | 180600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20250401 | 180500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20250401 | 180400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20250401 | 180300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20250401 | 180200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20250401 | 180100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20250401 | 180000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20250401 | 175900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20250401 | 175800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20250401 | 175700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20250401 | 175600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20250401 | 175500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 9594 |
| 63 | 20250401 | 175400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20250401 | 175300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20250401 | 175200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20250401 | 175100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20250401 | 175000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20250401 | 174900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20250401 | 174800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20250401 | 174700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20250401 | 174600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20250401 | 174500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20250401 | 174400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20250401 | 174300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20250401 | 174200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20250401 | 174100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20250401 | 174000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20250401 | 173900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20250401 | 173800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20250401 | 173700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20250401 | 173600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20250401 | 173500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20250401 | 173400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20250401 | 173300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20250401 | 173200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20250401 | 173100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20250401 | 173000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20250401 | 172900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20250401 | 172800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20250401 | 172700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20250401 | 172600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20250401 | 172500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 9594 |
| 93 | 20250401 | 172400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20250401 | 172300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20250401 | 172200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20250401 | 172100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20250401 | 172000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20250401 | 171900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20250401 | 171800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20250401 | 171700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20250401 | 171600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20250401 | 171500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20250401 | 171400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20250401 | 171300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20250401 | 171200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20250401 | 171100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20250401 | 171000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20250401 | 170900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20250401 | 170800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20250401 | 170700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20250401 | 170600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20250401 | 170500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20250401 | 170400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20250401 | 170300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20250401 | 170200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20250401 | 170100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20250401 | 170000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20250401 | 165900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20250401 | 165800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20250401 | 165700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20250401 | 165600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20250401 | 165500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 9594 |
| 123 | 20250401 | 165400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20250401 | 165300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20250401 | 165200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20250401 | 165100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20250401 | 165000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20250401 | 164900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20250401 | 164800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20250401 | 164700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20250401 | 164600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20250401 | 164500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20250401 | 164400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20250401 | 164300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20250401 | 164200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20250401 | 164100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20250401 | 164000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20250401 | 163900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20250401 | 163800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20250401 | 163700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20250401 | 163600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20250401 | 163500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20250401 | 163400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20250401 | 163300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20250401 | 163200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20250401 | 163100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20250401 | 163000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20250401 | 162900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20250401 | 162800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20250401 | 162700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20250401 | 162600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20250401 | 162500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 9594 |
| 153 | 20250401 | 162400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20250401 | 162300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20250401 | 162200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20250401 | 162100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20250401 | 162000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20250401 | 161900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20250401 | 161800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20250401 | 161700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20250401 | 161600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20250401 | 161500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20250401 | 161400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20250401 | 161300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20250401 | 161200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20250401 | 161100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20250401 | 161000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20250401 | 160900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20250401 | 160800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20250401 | 160700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20250401 | 160600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20250401 | 160500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20250401 | 160400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20250401 | 160300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20250401 | 160200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20250401 | 160100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20250401 | 160000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20250401 | 155900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20250401 | 155800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20250401 | 155700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20250401 | 155600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20250401 | 155500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 9594 |
| 183 | 20250401 | 155400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20250401 | 155300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20250401 | 155200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20250401 | 155100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20250401 | 155000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20250401 | 154900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20250401 | 154800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20250401 | 154700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20250401 | 154600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20250401 | 154500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20250401 | 154400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20250401 | 154300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20250401 | 154200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20250401 | 154100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20250401 | 154000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 198 | 20250401 | 153900 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 199 | 20250401 | 153800 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 200 | 20250401 | 153700 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 201 | 20250401 | 153600 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 202 | 20250401 | 153500 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 203 | 20250401 | 153400 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 204 | 20250401 | 153300 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 205 | 20250401 | 153200 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 206 | 20250401 | 153100 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 0 |
| 207 | 20250401 | 153000 | 10692445250 | 29400 | 29400 | 29400 | 29400 | 9594 |
| 208 | 20250401 | 152900 | 10410381650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 209 | 20250401 | 152800 | 10410381650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 210 | 20250401 | 152700 | 10410381650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 211 | 20250401 | 152600 | 10410381650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 212 | 20250401 | 152500 | 10410381650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 213 | 20250401 | 152400 | 10410381650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 214 | 20250401 | 152300 | 10410381650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 215 | 20250401 | 152200 | 10410381650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 216 | 20250401 | 152100 | 10410381650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 217 | 20250401 | 152000 | 10410381650 | 29400 | 29400 | 29400 | 29400 | 0 |
| 218 | 20250401 | 151900 | 10410381650 | 29400 | 29400 | 29400 | 29400 | 895 |
| 219 | 20250401 | 151800 | 10384068650 | 29350 | 29400 | 29400 | 29350 | 837 |
| 220 | 20250401 | 151700 | 10359500000 | 29400 | 29400 | 29450 | 29350 | 255 |
| 221 | 20250401 | 151600 | 10352005150 | 29400 | 29400 | 29400 | 29350 | 195 |
| 222 | 20250401 | 151500 | 10346272300 | 29400 | 29400 | 29400 | 29350 | 2815 |
| 223 | 20250401 | 151400 | 10263586050 | 29400 | 29350 | 29400 | 29350 | 347 |
| 224 | 20250401 | 151300 | 10253389400 | 29400 | 29350 | 29400 | 29350 | 139 |
| 225 | 20250401 | 151200 | 10249307775 | 29350 | 29350 | 29350 | 29300 | 350 |
| 226 | 20250401 | 151100 | 10239036575 | 29350 | 29300 | 29350 | 29300 | 1047 |
| 227 | 20250401 | 151000 | 10208308075 | 29300 | 29400 | 29400 | 29300 | 432 |
| 228 | 20250401 | 150900 | 10195631125 | 29350 | 29350 | 29400 | 29325 | 1174 |
| 229 | 20250401 | 150800 | 10161173125 | 29350 | 29400 | 29400 | 29350 | 68 |
| 230 | 20250401 | 150700 | 10159175775 | 29400 | 29300 | 29400 | 29250 | 3338 |
| 231 | 20250401 | 150600 | 10061343675 | 29300 | 29250 | 29300 | 29250 | 114 |
| 232 | 20250401 | 150500 | 10058005975 | 29250 | 29250 | 29300 | 29200 | 693 |
| 233 | 20250401 | 150400 | 10037735500 | 29250 | 29300 | 29300 | 29250 | 2482 |
| 234 | 20250401 | 150300 | 9965135100 | 29300 | 29300 | 29300 | 29250 | 399 |
| 235 | 20250401 | 150200 | 9953446900 | 29300 | 29250 | 29300 | 29250 | 431 |
| 236 | 20250401 | 150100 | 9940835600 | 29300 | 29275 | 29300 | 29250 | 812 |
| 237 | 20250401 | 150000 | 9917073050 | 29300 | 29300 | 29350 | 29250 | 353 |
| 238 | 20250401 | 145900 | 9906734950 | 29350 | 29275 | 29350 | 29250 | 4545 |
| 239 | 20250401 | 145800 | 9773572225 | 29300 | 29300 | 29300 | 29275 | 42 |
| 240 | 20250401 | 145700 | 9772341650 | 29300 | 29300 | 29300 | 29250 | 77 |
| 241 | 20250401 | 145600 | 9770085675 | 29250 | 29300 | 29300 | 29250 | 731 |
| 242 | 20250401 | 145500 | 9748668975 | 29300 | 29300 | 29350 | 29300 | 755 |
| 243 | 20250401 | 145400 | 9726545525 | 29300 | 29300 | 29350 | 29300 | 80 |
| 244 | 20250401 | 145300 | 9724198675 | 29300 | 29300 | 29350 | 29300 | 401 |
| 245 | 20250401 | 145200 | 9712447025 | 29300 | 29350 | 29350 | 29300 | 309 |
| 246 | 20250401 | 145100 | 9703391925 | 29300 | 29300 | 29350 | 29300 | 104 |
| 247 | 20250401 | 145000 | 9700340475 | 29350 | 29350 | 29350 | 29300 | 84 |
| 248 | 20250401 | 144900 | 9697876275 | 29300 | 29350 | 29350 | 29300 | 49 |
| 249 | 20250401 | 144800 | 9696439025 | 29350 | 29350 | 29350 | 29300 | 219 |
| 250 | 20250401 | 144700 | 9690012025 | 29350 | 29350 | 29400 | 29300 | 618 |
| 251 | 20250401 | 144600 | 9671874325 | 29350 | 29350 | 29400 | 29350 | 63 |
| 252 | 20250401 | 144500 | 9670023575 | 29350 | 29400 | 29400 | 29350 | 103 |
| 253 | 20250401 | 144400 | 9666998925 | 29400 | 29400 | 29400 | 29400 | 372 |
| 254 | 20250401 | 144300 | 9656062125 | 29400 | 29350 | 29400 | 29350 | 87 |
| 255 | 20250401 | 144200 | 9653506075 | 29350 | 29400 | 29400 | 29350 | 504 |
| 256 | 20250401 | 144100 | 9638712125 | 29400 | 29400 | 29400 | 29350 | 70 |
| 257 | 20250401 | 144000 | 9636655975 | 29400 | 29400 | 29400 | 29350 | 123 |
| 258 | 20250401 | 143900 | 9633043125 | 29350 | 29350 | 29400 | 29350 | 1230 |
| 259 | 20250401 | 143800 | 9596941775 | 29350 | 29300 | 29350 | 29250 | 331 |
| 260 | 20250401 | 143700 | 9587241225 | 29300 | 29300 | 29350 | 29300 | 306 |
| 261 | 20250401 | 143600 | 9578267575 | 29350 | 29325 | 29350 | 29300 | 877 |
| 262 | 20250401 | 143500 | 9552559025 | 29325 | 29350 | 29350 | 29300 | 435 |
| 263 | 20250401 | 143400 | 9539806525 | 29300 | 29300 | 29350 | 29300 | 385 |
| 264 | 20250401 | 143300 | 9528524175 | 29300 | 29350 | 29350 | 29300 | 388 |
| 265 | 20250401 | 143200 | 9517149375 | 29350 | 29350 | 29400 | 29350 | 196 |
| 266 | 20250401 | 143100 | 9511396125 | 29400 | 29400 | 29400 | 29350 | 132 |
| 267 | 20250401 | 143000 | 9507516525 | 29400 | 29350 | 29400 | 29325 | 2056 |
| 268 | 20250401 | 142900 | 9447171525 | 29350 | 29350 | 29350 | 29300 | 204 |
| 269 | 20250401 | 142800 | 9441189025 | 29300 | 29350 | 29350 | 29300 | 343 |
| 270 | 20250401 | 142700 | 9431124275 | 29350 | 29300 | 29350 | 29300 | 261 |
| 271 | 20250401 | 142600 | 9423473725 | 29350 | 29350 | 29350 | 29300 | 292 |
| 272 | 20250401 | 142500 | 9414903950 | 29350 | 29350 | 29350 | 29300 | 60 |
| 273 | 20250401 | 142400 | 9413144100 | 29300 | 29350 | 29350 | 29300 | 340 |
| 274 | 20250401 | 142300 | 9403178350 | 29300 | 29350 | 29350 | 29300 | 225 |
| 275 | 20250401 | 142200 | 9396583150 | 29350 | 29350 | 29350 | 29300 | 472 |
| 276 | 20250401 | 142100 | 9382733050 | 29350 | 29300 | 29350 | 29300 | 604 |
| 277 | 20250401 | 142000 | 9365032925 | 29350 | 29350 | 29350 | 29350 | 536 |
| 278 | 20250401 | 141900 | 9349301325 | 29300 | 29350 | 29350 | 29300 | 226 |
| 279 | 20250401 | 141800 | 9342669325 | 29350 | 29350 | 29350 | 29300 | 4142 |
| 280 | 20250401 | 141700 | 9221296225 | 29350 | 29350 | 29400 | 29350 | 883 |
| 281 | 20250401 | 141600 | 9195378425 | 29400 | 29400 | 29400 | 29350 | 298 |
| 282 | 20250401 | 141500 | 9186617725 | 29350 | 29400 | 29400 | 29350 | 87 |
| 283 | 20250401 | 141400 | 9184060025 | 29350 | 29400 | 29400 | 29350 | 123 |
| 284 | 20250401 | 141300 | 9180448825 | 29400 | 29400 | 29400 | 29350 | 350 |
| 285 | 20250401 | 141200 | 9170159175 | 29400 | 29400 | 29450 | 29400 | 440 |
| 286 | 20250401 | 141100 | 9157221525 | 29400 | 29400 | 29400 | 29350 | 980 |
| 287 | 20250401 | 141000 | 9128410425 | 29400 | 29400 | 29400 | 29400 | 440 |
| 288 | 20250401 | 140900 | 9115474425 | 29400 | 29350 | 29400 | 29350 | 276 |
| 289 | 20250401 | 140800 | 9107364525 | 29400 | 29400 | 29400 | 29350 | 631 |
| 290 | 20250401 | 140700 | 9088815075 | 29450 | 29450 | 29450 | 29400 | 68 |
| 291 | 20250401 | 140600 | 9086814175 | 29450 | 29400 | 29450 | 29350 | 800 |
| 292 | 20250401 | 140500 | 9063294625 | 29400 | 29400 | 29400 | 29350 | 92 |
| 293 | 20250401 | 140400 | 9060591425 | 29400 | 29400 | 29400 | 29350 | 43 |
| 294 | 20250401 | 140300 | 9059327475 | 29400 | 29400 | 29400 | 29350 | 46 |
| 295 | 20250401 | 140200 | 9057975625 | 29350 | 29350 | 29400 | 29325 | 852 |
| 296 | 20250401 | 140100 | 9032963400 | 29350 | 29350 | 29400 | 29300 | 414 |
| 297 | 20250401 | 140000 | 9020811650 | 29350 | 29350 | 29400 | 29350 | 1118 |
| 298 | 20250401 | 135900 | 8987998300 | 29350 | 29400 | 29400 | 29350 | 560 |
| 299 | 20250401 | 135800 | 8971559800 | 29400 | 29400 | 29400 | 29350 | 282 |
| 300 | 20250401 | 135700 | 8963279300 | 29400 | 29350 | 29400 | 29350 | 523 |
| 301 | 20250401 | 135600 | 8947908700 | 29400 | 29350 | 29400 | 29325 | 3071 |
| 302 | 20250401 | 135500 | 8857766700 | 29350 | 29350 | 29400 | 29300 | 1208 |
| 303 | 20250401 | 135400 | 8822327950 | 29400 | 29350 | 29400 | 29350 | 87 |
| 304 | 20250401 | 135300 | 8819771250 | 29400 | 29350 | 29400 | 29350 | 56 |
| 305 | 20250401 | 135200 | 8818126050 | 29400 | 29350 | 29400 | 29350 | 51 |
| 306 | 20250401 | 135100 | 8816627150 | 29350 | 29400 | 29400 | 29350 | 1276 |
| 307 | 20250401 | 135000 | 8779174900 | 29400 | 29400 | 29400 | 29350 | 437 |
| 308 | 20250401 | 134900 | 8766345700 | 29400 | 29400 | 29400 | 29350 | 60 |
| 309 | 20250401 | 134800 | 8764581750 | 29400 | 29350 | 29400 | 29300 | 320 |
| 310 | 20250401 | 134700 | 8755188950 | 29350 | 29350 | 29400 | 29350 | 118 |
| 311 | 20250401 | 134600 | 8751724900 | 29350 | 29350 | 29350 | 29350 | 1315 |
| 312 | 20250401 | 134500 | 8713129650 | 29350 | 29350 | 29350 | 29300 | 101 |
| 313 | 20250401 | 134400 | 8710166200 | 29350 | 29350 | 29350 | 29300 | 383 |
| 314 | 20250401 | 134300 | 8698925625 | 29350 | 29350 | 29350 | 29350 | 358 |
| 315 | 20250401 | 134200 | 8688418325 | 29300 | 29300 | 29350 | 29300 | 215 |
| 316 | 20250401 | 134100 | 8682110975 | 29300 | 29350 | 29350 | 29300 | 234 |
| 317 | 20250401 | 134000 | 8675252775 | 29350 | 29400 | 29400 | 29350 | 530 |
| 318 | 20250401 | 133900 | 8659693975 | 29350 | 29400 | 29400 | 29350 | 3043 |
| 319 | 20250401 | 133800 | 8570325675 | 29450 | 29450 | 29450 | 29400 | 276 |
| 320 | 20250401 | 133700 | 8562209675 | 29450 | 29450 | 29450 | 29400 | 414 |
| 321 | 20250401 | 133600 | 8550027975 | 29450 | 29400 | 29450 | 29400 | 747 |
| 322 | 20250401 | 133500 | 8528066125 | 29400 | 29350 | 29400 | 29350 | 47 |
| 323 | 20250401 | 133400 | 8526685075 | 29400 | 29350 | 29400 | 29350 | 95 |
| 324 | 20250401 | 133300 | 8523894525 | 29400 | 29400 | 29400 | 29350 | 256 |
| 325 | 20250401 | 133200 | 8516368175 | 29400 | 29400 | 29400 | 29350 | 45 |
| 326 | 20250401 | 133100 | 8515045875 | 29350 | 29350 | 29350 | 29300 | 505 |
| 327 | 20250401 | 133000 | 8500224925 | 29350 | 29350 | 29400 | 29300 | 1337 |
| 328 | 20250401 | 132900 | 8460983425 | 29400 | 29400 | 29400 | 29350 | 72 |
| 329 | 20250401 | 132800 | 8458867125 | 29350 | 29450 | 29450 | 29350 | 737 |
| 330 | 20250401 | 132700 | 8437198725 | 29450 | 29450 | 29500 | 29450 | 1707 |
| 331 | 20250401 | 132600 | 8386927525 | 29450 | 29400 | 29450 | 29400 | 701 |
| 332 | 20250401 | 132500 | 8366286425 | 29450 | 29450 | 29450 | 29400 | 163 |
| 333 | 20250401 | 132400 | 8361487025 | 29450 | 29400 | 29450 | 29400 | 51 |
| 334 | 20250401 | 132300 | 8359985675 | 29400 | 29450 | 29450 | 29400 | 102 |
| 335 | 20250401 | 132200 | 8356983725 | 29400 | 29450 | 29450 | 29400 | 119 |
| 336 | 20250401 | 132100 | 8353481325 | 29450 | 29450 | 29450 | 29400 | 1086 |
| 337 | 20250401 | 132000 | 8321549275 | 29450 | 29400 | 29450 | 29400 | 86 |
| 338 | 20250401 | 131900 | 8319017175 | 29400 | 29450 | 29450 | 29400 | 1070 |
| 339 | 20250401 | 131800 | 8287557925 | 29450 | 29450 | 29450 | 29450 | 70 |
| 340 | 20250401 | 131700 | 8285496425 | 29450 | 29400 | 29450 | 29400 | 257 |
| 341 | 20250401 | 131600 | 8277939675 | 29450 | 29400 | 29450 | 29350 | 821 |
| 342 | 20250401 | 131500 | 8253800625 | 29400 | 29400 | 29400 | 29350 | 192 |
| 343 | 20250401 | 131400 | 8248156075 | 29400 | 29350 | 29400 | 29350 | 38 |
| 344 | 20250401 | 131300 | 8247039475 | 29400 | 29400 | 29400 | 29350 | 79 |
| 345 | 20250401 | 131200 | 8244717375 | 29350 | 29375 | 29400 | 29350 | 360 |
| 346 | 20250401 | 131100 | 8234139775 | 29350 | 29400 | 29400 | 29350 | 608 |
| 347 | 20250401 | 131000 | 8216267275 | 29400 | 29400 | 29400 | 29350 | 228 |
| 348 | 20250401 | 130900 | 8209564525 | 29400 | 29400 | 29400 | 29350 | 59 |
| 349 | 20250401 | 130800 | 8207831175 | 29350 | 29350 | 29400 | 29300 | 1503 |
| 350 | 20250401 | 130700 | 8163717575 | 29350 | 29400 | 29400 | 29350 | 127 |
| 351 | 20250401 | 130600 | 8159988575 | 29375 | 29350 | 29400 | 29325 | 543 |
| 352 | 20250401 | 130500 | 8144051250 | 29350 | 29400 | 29400 | 29350 | 3545 |
| 353 | 20250401 | 130400 | 8039900450 | 29400 | 29450 | 29450 | 29350 | 2365 |
| 354 | 20250401 | 130300 | 7970370600 | 29450 | 29500 | 29500 | 29400 | 1980 |
| 355 | 20250401 | 130200 | 7912058150 | 29450 | 29500 | 29500 | 29450 | 60 |
| 356 | 20250401 | 130100 | 7910289050 | 29500 | 29500 | 29500 | 29500 | 1126 |
| 357 | 20250401 | 130000 | 7877072050 | 29450 | 29550 | 29550 | 29450 | 878 |
| 358 | 20250401 | 125900 | 7851167750 | 29550 | 29500 | 29550 | 29500 | 806 |
| 359 | 20250401 | 125800 | 7827381950 | 29500 | 29500 | 29500 | 29500 | 293 |
| 360 | 20250401 | 125700 | 7818738450 | 29450 | 29450 | 29500 | 29450 | 538 |
| 361 | 20250401 | 125600 | 7802876550 | 29500 | 29550 | 29550 | 29450 | 581 |
| 362 | 20250401 | 125500 | 7785734625 | 29550 | 29550 | 29550 | 29500 | 478 |
| 363 | 20250401 | 125400 | 7771621250 | 29550 | 29550 | 29550 | 29500 | 168 |
| 364 | 20250401 | 125300 | 7766657950 | 29550 | 29500 | 29550 | 29500 | 1103 |
| 365 | 20250401 | 125200 | 7734114350 | 29500 | 29600 | 29600 | 29450 | 3552 |
| 366 | 20250401 | 125100 | 7629195350 | 29600 | 29600 | 29600 | 29550 | 159 |
| 367 | 20250401 | 125000 | 7624490575 | 29600 | 29600 | 29650 | 29600 | 440 |
| 368 | 20250401 | 124900 | 7611465675 | 29550 | 29600 | 29600 | 29550 | 132 |
| 369 | 20250401 | 124800 | 7607558725 | 29600 | 29600 | 29600 | 29550 | 828 |
| 370 | 20250401 | 124700 | 7583051025 | 29600 | 29600 | 29600 | 29550 | 324 |
| 371 | 20250401 | 124600 | 7573470775 | 29600 | 29650 | 29650 | 29550 | 737 |
| 372 | 20250401 | 124500 | 7551649375 | 29650 | 29650 | 29650 | 29600 | 153 |
| 373 | 20250401 | 124400 | 7547114975 | 29650 | 29650 | 29650 | 29650 | 77 |
| 374 | 20250401 | 124300 | 7544831925 | 29650 | 29600 | 29650 | 29600 | 279 |
| 375 | 20250401 | 124200 | 7536561625 | 29600 | 29650 | 29650 | 29600 | 309 |
| 376 | 20250401 | 124100 | 7527409875 | 29650 | 29600 | 29650 | 29600 | 445 |
| 377 | 20250401 | 124000 | 7514228825 | 29600 | 29650 | 29650 | 29600 | 590 |
| 378 | 20250401 | 123900 | 7496760175 | 29650 | 29650 | 29650 | 29600 | 230 |
| 379 | 20250401 | 123800 | 7489941225 | 29650 | 29650 | 29650 | 29650 | 166 |
| 380 | 20250401 | 123700 | 7485019325 | 29650 | 29650 | 29650 | 29600 | 362 |
| 381 | 20250401 | 123600 | 7474299175 | 29600 | 29650 | 29650 | 29600 | 305 |
| 382 | 20250401 | 123500 | 7465260175 | 29650 | 29650 | 29650 | 29600 | 299 |
| 383 | 20250401 | 123400 | 7456403775 | 29650 | 29650 | 29700 | 29650 | 361 |
| 384 | 20250401 | 123300 | 7445696925 | 29600 | 29650 | 29700 | 29600 | 252 |
| 385 | 20250401 | 123200 | 7438224675 | 29650 | 29700 | 29750 | 29650 | 1660 |
| 386 | 20250401 | 123100 | 7388913425 | 29650 | 29700 | 29700 | 29600 | 405 |
| 387 | 20250401 | 123000 | 7376903575 | 29700 | 29650 | 29700 | 29600 | 346 |
| 388 | 20250401 | 122900 | 7366644025 | 29650 | 29700 | 29700 | 29600 | 296 |
| 389 | 20250401 | 122800 | 7357867975 | 29700 | 29650 | 29700 | 29650 | 482 |
| 390 | 20250401 | 122700 | 7343572375 | 29650 | 29600 | 29700 | 29600 | 401 |
| 391 | 20250401 | 122600 | 7331683525 | 29650 | 29650 | 29650 | 29600 | 387 |
| 392 | 20250401 | 122500 | 7320209475 | 29650 | 29700 | 29700 | 29600 | 249 |
| 393 | 20250401 | 122400 | 7312826275 | 29700 | 29650 | 29700 | 29600 | 508 |
| 394 | 20250401 | 122300 | 7297768825 | 29600 | 29700 | 29700 | 29600 | 286 |
| 395 | 20250401 | 122200 | 7289283625 | 29650 | 29700 | 29750 | 29650 | 477 |
| 396 | 20250401 | 122100 | 7275132825 | 29750 | 29700 | 29750 | 29700 | 122 |
| 397 | 20250401 | 122000 | 7271506325 | 29700 | 29700 | 29700 | 29650 | 316 |
| 398 | 20250401 | 121900 | 7262122125 | 29700 | 29750 | 29750 | 29700 | 346 |
| 399 | 20250401 | 121800 | 7251844775 | 29750 | 29750 | 29750 | 29700 | 436 |
| 400 | 20250401 | 121700 | 7238883825 | 29750 | 29750 | 29750 | 29700 | 147 |
| 401 | 20250401 | 121600 | 7234513025 | 29750 | 29700 | 29850 | 29700 | 1587 |
| 402 | 20250401 | 121500 | 7187297975 | 29750 | 29800 | 29800 | 29700 | 638 |
| 403 | 20250401 | 121400 | 7168317475 | 29800 | 29800 | 29800 | 29750 | 110 |
| 404 | 20250401 | 121300 | 7165040375 | 29800 | 29750 | 29800 | 29750 | 297 |
| 405 | 20250401 | 121200 | 7156201875 | 29750 | 29750 | 29750 | 29700 | 194 |
| 406 | 20250401 | 121100 | 7150430525 | 29750 | 29750 | 29800 | 29700 | 441 |
| 407 | 20250401 | 121000 | 7137312775 | 29750 | 29750 | 29800 | 29750 | 78 |
| 408 | 20250401 | 120900 | 7134988975 | 29800 | 29800 | 29800 | 29750 | 431 |
| 409 | 20250401 | 120800 | 7122161175 | 29800 | 29750 | 29850 | 29750 | 128 |
| 410 | 20250401 | 120700 | 7118346375 | 29750 | 29750 | 29750 | 29700 | 1012 |
| 411 | 20250401 | 120600 | 7088282625 | 29700 | 29800 | 29850 | 29700 | 1608 |
| 412 | 20250401 | 120500 | 7040450425 | 29800 | 29800 | 29800 | 29750 | 141 |
| 413 | 20250401 | 120400 | 7036249425 | 29800 | 29850 | 29850 | 29750 | 508 |
| 414 | 20250401 | 120300 | 7021116925 | 29850 | 29750 | 29850 | 29750 | 100 |
| 415 | 20250401 | 120200 | 7018135425 | 29800 | 29750 | 29800 | 29700 | 872 |
| 416 | 20250401 | 120100 | 6992189425 | 29750 | 29900 | 29900 | 29750 | 1873 |
| 417 | 20250401 | 120000 | 6936385025 | 29900 | 29900 | 29900 | 29850 | 209 |
| 418 | 20250401 | 115900 | 6930140575 | 29900 | 29900 | 29900 | 29850 | 493 |
| 419 | 20250401 | 115800 | 6915413925 | 29900 | 29900 | 29900 | 29850 | 222 |
| 420 | 20250401 | 115700 | 6908776575 | 29850 | 29850 | 29900 | 29850 | 994 |
| 421 | 20250401 | 115600 | 6879096725 | 29900 | 29850 | 29900 | 29850 | 664 |
| 422 | 20250401 | 115500 | 6859262425 | 29850 | 29850 | 29950 | 29850 | 1275 |
| 423 | 20250401 | 115400 | 6821151075 | 29850 | 29800 | 29900 | 29800 | 687 |
| 424 | 20250401 | 115300 | 6800667325 | 29800 | 29800 | 29800 | 29750 | 690 |
| 425 | 20250401 | 115200 | 6780108825 | 29800 | 29900 | 29900 | 29800 | 1193 |
| 426 | 20250401 | 115100 | 6744522725 | 29900 | 29900 | 29950 | 29850 | 351 |
| 427 | 20250401 | 115000 | 6734026075 | 29900 | 29850 | 29900 | 29850 | 846 |
| 428 | 20250401 | 114900 | 6708760025 | 29850 | 29900 | 29900 | 29800 | 450 |
| 429 | 20250401 | 114800 | 6695326875 | 29900 | 29900 | 29950 | 29850 | 622 |
| 430 | 20250401 | 114700 | 6676719700 | 29950 | 29950 | 29950 | 29900 | 306 |
| 431 | 20250401 | 114600 | 6667565000 | 29950 | 29900 | 29950 | 29900 | 281 |
| 432 | 20250401 | 114500 | 6659154600 | 29900 | 29950 | 29950 | 29850 | 693 |
| 433 | 20250401 | 114400 | 6638423700 | 29950 | 30000 | 30000 | 29850 | 92 |
| 434 | 20250401 | 114300 | 6635668450 | 29900 | 29950 | 29950 | 29850 | 1859 |
| 435 | 20250401 | 114200 | 6580047100 | 29950 | 29950 | 29950 | 29900 | 196 |
| 436 | 20250401 | 114100 | 6574177350 | 29950 | 29950 | 29950 | 29900 | 225 |
| 437 | 20250401 | 114000 | 6567438850 | 29950 | 30000 | 30000 | 29850 | 160 |
| 438 | 20250401 | 113900 | 6562650350 | 30000 | 29850 | 30000 | 29800 | 603 |
| 439 | 20250401 | 113800 | 6544605650 | 29850 | 29900 | 29950 | 29800 | 804 |
| 440 | 20250401 | 113700 | 6520597700 | 29950 | 29900 | 29950 | 29900 | 313 |
| 441 | 20250401 | 113600 | 6511238200 | 29900 | 29900 | 29900 | 29850 | 240 |
| 442 | 20250401 | 113500 | 6504062700 | 29900 | 29950 | 29950 | 29850 | 396 |
| 443 | 20250401 | 113400 | 6492221600 | 29950 | 29950 | 29950 | 29900 | 453 |
| 444 | 20250401 | 113300 | 6478666500 | 29950 | 30000 | 30050 | 29900 | 582 |
| 445 | 20250401 | 113200 | 6461218200 | 30000 | 30000 | 30050 | 30000 | 936 |
| 446 | 20250401 | 113100 | 6433131250 | 30000 | 30050 | 30100 | 30000 | 4698 |
| 447 | 20250401 | 113000 | 6291866900 | 30000 | 30000 | 30050 | 30000 | 773 |
| 448 | 20250401 | 112900 | 6268674050 | 30000 | 30000 | 30000 | 29950 | 1544 |
| 449 | 20250401 | 112800 | 6222371750 | 30000 | 29950 | 30000 | 29900 | 2213 |
| 450 | 20250401 | 112700 | 6156089100 | 30000 | 29950 | 30000 | 29950 | 4495 |
| 451 | 20250401 | 112600 | 6021370850 | 29900 | 29950 | 30000 | 29900 | 1354 |
| 452 | 20250401 | 112500 | 5980819250 | 29950 | 29950 | 30000 | 29900 | 3455 |
| 453 | 20250401 | 112400 | 5877284300 | 29950 | 30000 | 30000 | 29900 | 1858 |
| 454 | 20250401 | 112300 | 5821632800 | 30000 | 29950 | 30000 | 29900 | 2190 |
| 455 | 20250401 | 112200 | 5756040750 | 29950 | 29950 | 30000 | 29900 | 2336 |
| 456 | 20250401 | 112100 | 5686074450 | 29950 | 29900 | 29950 | 29900 | 1716 |
| 457 | 20250401 | 112000 | 5634740750 | 29900 | 29950 | 29950 | 29850 | 2013 |
| 458 | 20250401 | 111900 | 5574537000 | 29950 | 29900 | 29950 | 29900 | 1208 |
| 459 | 20250401 | 111800 | 5538417400 | 29850 | 29850 | 29900 | 29850 | 415 |
| 460 | 20250401 | 111700 | 5526014950 | 29850 | 29900 | 29900 | 29800 | 589 |
| 461 | 20250401 | 111600 | 5508431800 | 29800 | 29850 | 29900 | 29800 | 1576 |
| 462 | 20250401 | 111500 | 5461430450 | 29850 | 29800 | 29850 | 29800 | 1261 |
| 463 | 20250401 | 111400 | 5423816250 | 29800 | 29850 | 29850 | 29800 | 561 |
| 464 | 20250401 | 111300 | 5407096850 | 29850 | 29750 | 29850 | 29750 | 648 |
| 465 | 20250401 | 111200 | 5387788250 | 29800 | 29800 | 29800 | 29750 | 121 |
| 466 | 20250401 | 111100 | 5384182750 | 29750 | 29850 | 29850 | 29750 | 323 |
| 467 | 20250401 | 111000 | 5374553950 | 29850 | 29800 | 29850 | 29800 | 543 |
| 468 | 20250401 | 110900 | 5358367300 | 29800 | 29750 | 29850 | 29700 | 1597 |
| 469 | 20250401 | 110800 | 5310785950 | 29750 | 29800 | 29800 | 29700 | 1775 |
| 470 | 20250401 | 110700 | 5257911550 | 29800 | 29750 | 29800 | 29750 | 177 |
| 471 | 20250401 | 110600 | 5252644050 | 29800 | 29700 | 29800 | 29700 | 953 |
| 472 | 20250401 | 110500 | 5224283450 | 29700 | 29700 | 29750 | 29700 | 839 |
| 473 | 20250401 | 110400 | 5199323950 | 29750 | 29750 | 29750 | 29700 | 596 |
| 474 | 20250401 | 110300 | 5181621850 | 29800 | 29750 | 29800 | 29700 | 1194 |
| 475 | 20250401 | 110200 | 5146100250 | 29750 | 29800 | 29800 | 29750 | 432 |
| 476 | 20250401 | 110100 | 5133245050 | 29750 | 29700 | 29800 | 29700 | 2387 |
| 477 | 20250401 | 110000 | 5062283850 | 29700 | 29650 | 29700 | 29650 | 1867 |
| 478 | 20250401 | 105900 | 5006849150 | 29650 | 29700 | 29750 | 29650 | 1167 |
| 479 | 20250401 | 105800 | 4972189750 | 29700 | 29650 | 29700 | 29650 | 213 |
| 480 | 20250401 | 105700 | 4965868200 | 29700 | 29650 | 29700 | 29650 | 999 |
| 481 | 20250401 | 105600 | 4936232300 | 29700 | 29650 | 29700 | 29650 | 444 |
| 482 | 20250401 | 105500 | 4923062900 | 29650 | 29650 | 29700 | 29600 | 1775 |
| 483 | 20250401 | 105400 | 4870436100 | 29650 | 29650 | 29750 | 29600 | 4690 |
| 484 | 20250401 | 105300 | 4731356600 | 29650 | 29650 | 29700 | 29600 | 1437 |
| 485 | 20250401 | 105200 | 4688739150 | 29600 | 29700 | 29900 | 29600 | 5223 |
| 486 | 20250401 | 105100 | 4533220000 | 29650 | 29700 | 29750 | 29600 | 2187 |
| 487 | 20250401 | 105000 | 4468241875 | 29750 | 29550 | 29750 | 29550 | 5798 |
| 488 | 20250401 | 104900 | 4296188925 | 29550 | 29500 | 29550 | 29500 | 227 |
| 489 | 20250401 | 104800 | 4289483075 | 29500 | 29600 | 29600 | 29500 | 1093 |
| 490 | 20250401 | 104700 | 4257159625 | 29550 | 29550 | 29600 | 29550 | 511 |
| 491 | 20250401 | 104600 | 4242050625 | 29600 | 29500 | 29600 | 29400 | 1703 |
| 492 | 20250401 | 104500 | 4191711875 | 29550 | 29450 | 29600 | 29400 | 3160 |
| 493 | 20250401 | 104400 | 4098399425 | 29450 | 29400 | 29500 | 29200 | 3495 |
| 494 | 20250401 | 104300 | 3995567525 | 29350 | 29350 | 29400 | 29300 | 1241 |
| 495 | 20250401 | 104200 | 3959127425 | 29350 | 29200 | 29350 | 29200 | 564 |
| 496 | 20250401 | 104100 | 3942618625 | 29250 | 29250 | 29250 | 29250 | 631 |
| 497 | 20250401 | 104000 | 3924161875 | 29250 | 29150 | 29250 | 29150 | 214 |
| 498 | 20250401 | 103900 | 3917915775 | 29200 | 29250 | 29250 | 29200 | 73 |
| 499 | 20250401 | 103800 | 3915782375 | 29250 | 29150 | 29250 | 29150 | 487 |
| 500 | 20250401 | 103700 | 3901550175 | 29150 | 29200 | 29200 | 29150 | 39 |
| 501 | 20250401 | 103600 | 3900412025 | 29150 | 29250 | 29250 | 29150 | 672 |
| 502 | 20250401 | 103500 | 3880779925 | 29250 | 29250 | 29250 | 29250 | 143 |
| 503 | 20250401 | 103400 | 3876597175 | 29300 | 29250 | 29300 | 29250 | 277 |
| 504 | 20250401 | 103300 | 3868494875 | 29300 | 29300 | 29350 | 29300 | 662 |
| 505 | 20250401 | 103200 | 3849097225 | 29300 | 29300 | 29300 | 29300 | 80 |
| 506 | 20250401 | 103100 | 3846753225 | 29300 | 29350 | 29400 | 29300 | 209 |
| 507 | 20250401 | 103000 | 3840618125 | 29400 | 29350 | 29400 | 29250 | 410 |
| 508 | 20250401 | 102900 | 3828573625 | 29300 | 29275 | 29300 | 29275 | 299 |
| 509 | 20250401 | 102800 | 3819816875 | 29250 | 29300 | 29300 | 29250 | 105 |
| 510 | 20250401 | 102700 | 3816741750 | 29325 | 29275 | 29350 | 29250 | 397 |
| 511 | 20250401 | 102600 | 3805106500 | 29250 | 29250 | 29300 | 29250 | 423 |
| 512 | 20250401 | 102500 | 3792732500 | 29300 | 29300 | 29300 | 29300 | 0 |
| 513 | 20250401 | 102400 | 3792732500 | 29300 | 29350 | 29350 | 29250 | 548 |
| 514 | 20250401 | 102300 | 3776679100 | 29300 | 29350 | 29350 | 29300 | 134 |
| 515 | 20250401 | 102200 | 3772751700 | 29350 | 29400 | 29400 | 29350 | 132 |
| 516 | 20250401 | 102100 | 3768877250 | 29300 | 29350 | 29400 | 29300 | 85 |
| 517 | 20250401 | 102000 | 3766384100 | 29350 | 29300 | 29350 | 29300 | 142 |
| 518 | 20250401 | 101900 | 3762217300 | 29350 | 29350 | 29350 | 29300 | 319 |
| 519 | 20250401 | 101800 | 3752855200 | 29400 | 29450 | 29450 | 29350 | 484 |
| 520 | 20250401 | 101700 | 3738638450 | 29450 | 29450 | 29500 | 29450 | 117 |
| 521 | 20250401 | 101600 | 3735192700 | 29500 | 29500 | 29600 | 29500 | 1866 |
| 522 | 20250401 | 101500 | 3680103450 | 29500 | 29500 | 29550 | 29500 | 1009 |
| 523 | 20250401 | 101400 | 3650337000 | 29500 | 29450 | 29500 | 29450 | 2051 |
| 524 | 20250401 | 101300 | 3589870800 | 29450 | 29450 | 29500 | 29450 | 366 |
| 525 | 20250401 | 101200 | 3579092050 | 29500 | 29450 | 29550 | 29350 | 4558 |
| 526 | 20250401 | 101100 | 3444668375 | 29400 | 29350 | 29450 | 29350 | 3401 |
| 527 | 20250401 | 101000 | 3344713625 | 29300 | 29350 | 29350 | 29300 | 1066 |
| 528 | 20250401 | 100900 | 3313458375 | 29400 | 29250 | 29400 | 29250 | 2632 |
| 529 | 20250401 | 100800 | 3236248575 | 29200 | 29200 | 29250 | 29175 | 2722 |
| 530 | 20250401 | 100700 | 3156759800 | 29200 | 29200 | 29200 | 29150 | 549 |
| 531 | 20250401 | 100600 | 3140729250 | 29150 | 29150 | 29250 | 29150 | 713 |
| 532 | 20250401 | 100500 | 3119900850 | 29200 | 29200 | 29250 | 29150 | 2302 |
| 533 | 20250401 | 100400 | 3052675050 | 29250 | 29200 | 29250 | 29150 | 1402 |
| 534 | 20250401 | 100300 | 3011738400 | 29050 | 29150 | 29200 | 29050 | 1892 |
| 535 | 20250401 | 100200 | 2956569000 | 29100 | 29100 | 29150 | 29050 | 852 |
| 536 | 20250401 | 100100 | 2931769050 | 29100 | 29100 | 29100 | 29050 | 130 |
| 537 | 20250401 | 100000 | 2927988400 | 29050 | 29050 | 29100 | 29000 | 448 |
| 538 | 20250401 | 095900 | 2914979000 | 29000 | 29050 | 29050 | 29000 | 130 |
| 539 | 20250401 | 095800 | 2911203850 | 29050 | 29050 | 29050 | 29000 | 245 |
| 540 | 20250401 | 095700 | 2904089975 | 29000 | 29050 | 29100 | 29000 | 80 |
| 541 | 20250401 | 095600 | 2901762825 | 29100 | 29050 | 29100 | 29050 | 457 |
| 542 | 20250401 | 095500 | 2888483475 | 29050 | 29050 | 29050 | 29050 | 45 |
| 543 | 20250401 | 095400 | 2887176225 | 29100 | 29100 | 29100 | 29050 | 81 |
| 544 | 20250401 | 095300 | 2884821625 | 29150 | 29150 | 29150 | 29100 | 925 |
| 545 | 20250401 | 095200 | 2857902825 | 29150 | 29200 | 29200 | 29100 | 342 |
| 546 | 20250401 | 095100 | 2847945775 | 29150 | 29200 | 29200 | 29150 | 1735 |
| 547 | 20250401 | 095000 | 2797341675 | 29200 | 29200 | 29200 | 29200 | 703 |
| 548 | 20250401 | 094900 | 2776814075 | 29200 | 29150 | 29200 | 29150 | 1285 |
| 549 | 20250401 | 094800 | 2739334075 | 29200 | 29200 | 29200 | 29150 | 75 |
| 550 | 20250401 | 094700 | 2737144475 | 29150 | 29150 | 29200 | 29150 | 802 |
| 551 | 20250401 | 094600 | 2713727525 | 29150 | 29100 | 29150 | 29100 | 976 |
| 552 | 20250401 | 094500 | 2685278075 | 29100 | 29100 | 29150 | 29100 | 210 |
| 553 | 20250401 | 094400 | 2679160975 | 29100 | 29050 | 29150 | 29000 | 1825 |
| 554 | 20250401 | 094300 | 2626080475 | 29000 | 29100 | 29100 | 29000 | 478 |
| 555 | 20250401 | 094200 | 2612206125 | 29050 | 29100 | 29100 | 29050 | 1042 |
| 556 | 20250401 | 094100 | 2581935975 | 29100 | 29100 | 29100 | 29050 | 1226 |
| 557 | 20250401 | 094000 | 2546320425 | 29100 | 29100 | 29100 | 29050 | 191 |
| 558 | 20250401 | 093900 | 2540767675 | 29100 | 29050 | 29100 | 29000 | 319 |
| 559 | 20250401 | 093800 | 2531514275 | 29100 | 29100 | 29100 | 29000 | 99 |
| 560 | 20250401 | 093700 | 2528637625 | 28950 | 29000 | 29150 | 28950 | 1480 |
| 561 | 20250401 | 093600 | 2485656325 | 29050 | 29000 | 29050 | 28950 | 1632 |
| 562 | 20250401 | 093500 | 2438329475 | 28950 | 29000 | 29050 | 28950 | 1462 |
| 563 | 20250401 | 093400 | 2395941325 | 29000 | 29000 | 29000 | 28950 | 2227 |
| 564 | 20250401 | 093300 | 2331411475 | 29000 | 29050 | 29100 | 28950 | 3672 |
| 565 | 20250401 | 093200 | 2224849675 | 29100 | 29200 | 29200 | 29100 | 1738 |
| 566 | 20250401 | 093100 | 2174261875 | 29150 | 29150 | 29200 | 29100 | 452 |
| 567 | 20250401 | 093000 | 2161085275 | 29150 | 29150 | 29175 | 29100 | 1897 |
| 568 | 20250401 | 092900 | 2105813000 | 29150 | 29150 | 29200 | 29150 | 909 |
| 569 | 20250401 | 092800 | 2079315150 | 29250 | 29200 | 29250 | 29100 | 7552 |
| 570 | 20250401 | 092700 | 1859329550 | 29250 | 29250 | 29300 | 29200 | 306 |
| 571 | 20250401 | 092600 | 1850378450 | 29250 | 29250 | 29250 | 29200 | 1584 |
| 572 | 20250401 | 092500 | 1804096450 | 29200 | 29250 | 29350 | 29200 | 2308 |
| 573 | 20250401 | 092400 | 1736537250 | 29300 | 29250 | 29300 | 29200 | 2089 |
| 574 | 20250401 | 092300 | 1675507450 | 29200 | 29250 | 29300 | 29150 | 2798 |
| 575 | 20250401 | 092200 | 1593750750 | 29250 | 29300 | 29300 | 29200 | 1454 |
| 576 | 20250401 | 092100 | 1551202550 | 29300 | 29250 | 29350 | 29250 | 1515 |
| 577 | 20250401 | 092000 | 1506800550 | 29300 | 29400 | 29400 | 29200 | 6085 |
| 578 | 20250401 | 091900 | 1328752100 | 29350 | 29350 | 29400 | 29350 | 1200 |
| 579 | 20250401 | 091800 | 1293527400 | 29400 | 29400 | 29450 | 29400 | 394 |
| 580 | 20250401 | 091700 | 1281943700 | 29400 | 29400 | 29450 | 29400 | 1925 |
| 581 | 20250401 | 091600 | 1225334700 | 29450 | 29400 | 29450 | 29400 | 2576 |
| 582 | 20250401 | 091500 | 1149566300 | 29450 | 29400 | 29500 | 29400 | 652 |
| 583 | 20250401 | 091400 | 1130370650 | 29450 | 29550 | 29550 | 29400 | 3354 |
| 584 | 20250401 | 091300 | 1031604750 | 29500 | 29550 | 29600 | 29500 | 897 |
| 585 | 20250401 | 091200 | 1005138200 | 29550 | 29550 | 29600 | 29500 | 3704 |
| 586 | 20250401 | 091100 | 895703800 | 29600 | 29550 | 29600 | 29500 | 869 |
| 587 | 20250401 | 091000 | 870023700 | 29600 | 29550 | 29600 | 29550 | 2335 |
| 588 | 20250401 | 090900 | 801023800 | 29550 | 29650 | 29750 | 29550 | 3477 |
| 589 | 20250401 | 090800 | 698029200 | 29600 | 29650 | 29650 | 29600 | 412 |
| 590 | 20250401 | 090700 | 685828900 | 29650 | 29650 | 29650 | 29550 | 2683 |
| 591 | 20250401 | 090600 | 606371300 | 29600 | 29500 | 29650 | 29500 | 1262 |
| 592 | 20250401 | 090500 | 569088400 | 29600 | 29500 | 29700 | 29450 | 2441 |
| 593 | 20250401 | 090400 | 497057550 | 29500 | 29600 | 29650 | 29500 | 2536 |
| 594 | 20250401 | 090300 | 422173450 | 29550 | 29500 | 29600 | 29400 | 1830 |
| 595 | 20250401 | 090200 | 368268250 | 29500 | 29600 | 29600 | 29450 | 2478 |
| 596 | 20250401 | 090100 | 295209900 | 29600 | 29700 | 29750 | 29500 | 4464 |
| 597 | 20250401 | 090000 | 163177650 | 29750 | 29750 | 29800 | 29600 | 5488 |