32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 191000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 763 |
| 3 | 20250402 | 190900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 4 | 20250402 | 190800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 5 | 20250402 | 190700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 6 | 20250402 | 190600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 7 | 20250402 | 190500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 8 | 20250402 | 190400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 9 | 20250402 | 190300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 10 | 20250402 | 190200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 11 | 20250402 | 190100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 12 | 20250402 | 190000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 13 | 20250402 | 185900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 14 | 20250402 | 185800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 15 | 20250402 | 185700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 16 | 20250402 | 185600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 17 | 20250402 | 185500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 18 | 20250402 | 185400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 19 | 20250402 | 185300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 20 | 20250402 | 185200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 21 | 20250402 | 185100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 22 | 20250402 | 185000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 23 | 20250402 | 184900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 24 | 20250402 | 184800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 25 | 20250402 | 184700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 26 | 20250402 | 184600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 27 | 20250402 | 184500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 28 | 20250402 | 184400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 29 | 20250402 | 184300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 30 | 20250402 | 184200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 31 | 20250402 | 184100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 32 | 20250402 | 184000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 763 |
| 33 | 20250402 | 183900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 34 | 20250402 | 183800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 35 | 20250402 | 183700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 36 | 20250402 | 183600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 37 | 20250402 | 183500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 38 | 20250402 | 183400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 39 | 20250402 | 183300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 40 | 20250402 | 183200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 41 | 20250402 | 183100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 42 | 20250402 | 183000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 43 | 20250402 | 182900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 44 | 20250402 | 182800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 45 | 20250402 | 182700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 46 | 20250402 | 182600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 47 | 20250402 | 182500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 48 | 20250402 | 182400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 49 | 20250402 | 182300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 50 | 20250402 | 182200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 51 | 20250402 | 182100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 52 | 20250402 | 182000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 53 | 20250402 | 181900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 54 | 20250402 | 181800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 55 | 20250402 | 181700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 56 | 20250402 | 181600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 57 | 20250402 | 181500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 58 | 20250402 | 181400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 59 | 20250402 | 181300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 60 | 20250402 | 181200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 61 | 20250402 | 181100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 62 | 20250402 | 181000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 763 |
| 63 | 20250402 | 180900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 64 | 20250402 | 180800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 65 | 20250402 | 180700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 66 | 20250402 | 180600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 67 | 20250402 | 180500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 68 | 20250402 | 180400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 69 | 20250402 | 180300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 70 | 20250402 | 180200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 71 | 20250402 | 180100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 72 | 20250402 | 180000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 73 | 20250402 | 175900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 74 | 20250402 | 175800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 75 | 20250402 | 175700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 76 | 20250402 | 175600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 77 | 20250402 | 175500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 78 | 20250402 | 175400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 79 | 20250402 | 175300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 80 | 20250402 | 175200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 81 | 20250402 | 175100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 82 | 20250402 | 175000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 83 | 20250402 | 174900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 84 | 20250402 | 174800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 85 | 20250402 | 174700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 86 | 20250402 | 174600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 87 | 20250402 | 174500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 88 | 20250402 | 174400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 89 | 20250402 | 174300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 90 | 20250402 | 174200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 91 | 20250402 | 174100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 92 | 20250402 | 174000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 763 |
| 93 | 20250402 | 173900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 94 | 20250402 | 173800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 95 | 20250402 | 173700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 96 | 20250402 | 173600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 97 | 20250402 | 173500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 98 | 20250402 | 173400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 99 | 20250402 | 173300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 100 | 20250402 | 173200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 101 | 20250402 | 173100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 102 | 20250402 | 173000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 103 | 20250402 | 172900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 104 | 20250402 | 172800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 105 | 20250402 | 172700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 106 | 20250402 | 172600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 107 | 20250402 | 172500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 108 | 20250402 | 172400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 109 | 20250402 | 172300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 110 | 20250402 | 172200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 111 | 20250402 | 172100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 112 | 20250402 | 172000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 113 | 20250402 | 171900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 114 | 20250402 | 171800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 115 | 20250402 | 171700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 116 | 20250402 | 171600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 117 | 20250402 | 171500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 118 | 20250402 | 171400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 119 | 20250402 | 171300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 120 | 20250402 | 171200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 121 | 20250402 | 171100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 122 | 20250402 | 171000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 763 |
| 123 | 20250402 | 170900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 124 | 20250402 | 170800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 125 | 20250402 | 170700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 126 | 20250402 | 170600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 127 | 20250402 | 170500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 128 | 20250402 | 170400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 129 | 20250402 | 170300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 130 | 20250402 | 170200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 131 | 20250402 | 170100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 132 | 20250402 | 170000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 133 | 20250402 | 165900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 134 | 20250402 | 165800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 135 | 20250402 | 165700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 136 | 20250402 | 165600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 137 | 20250402 | 165500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 138 | 20250402 | 165400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 139 | 20250402 | 165300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 140 | 20250402 | 165200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 141 | 20250402 | 165100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 142 | 20250402 | 165000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 143 | 20250402 | 164900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 144 | 20250402 | 164800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 145 | 20250402 | 164700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 146 | 20250402 | 164600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 147 | 20250402 | 164500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 148 | 20250402 | 164400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 149 | 20250402 | 164300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 150 | 20250402 | 164200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 151 | 20250402 | 164100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 152 | 20250402 | 164000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 763 |
| 153 | 20250402 | 163900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 154 | 20250402 | 163800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 155 | 20250402 | 163700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 156 | 20250402 | 163600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 157 | 20250402 | 163500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 158 | 20250402 | 163400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 159 | 20250402 | 163300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 160 | 20250402 | 163200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 161 | 20250402 | 163100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 162 | 20250402 | 163000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 163 | 20250402 | 162900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 164 | 20250402 | 162800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 165 | 20250402 | 162700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 166 | 20250402 | 162600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 167 | 20250402 | 162500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 168 | 20250402 | 162400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 169 | 20250402 | 162300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 170 | 20250402 | 162200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 171 | 20250402 | 162100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 172 | 20250402 | 162000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 173 | 20250402 | 161900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 174 | 20250402 | 161800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 175 | 20250402 | 161700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 176 | 20250402 | 161600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 177 | 20250402 | 161500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 178 | 20250402 | 161400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 179 | 20250402 | 161300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 180 | 20250402 | 161200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 181 | 20250402 | 161100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 182 | 20250402 | 161000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 763 |
| 183 | 20250402 | 160900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 184 | 20250402 | 160800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 185 | 20250402 | 160700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 186 | 20250402 | 160600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 187 | 20250402 | 160500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 188 | 20250402 | 160400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 189 | 20250402 | 160300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 190 | 20250402 | 160200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 191 | 20250402 | 160100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 192 | 20250402 | 160000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 193 | 20250402 | 155900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 194 | 20250402 | 155800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 195 | 20250402 | 155700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 196 | 20250402 | 155600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 197 | 20250402 | 155500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 198 | 20250402 | 155400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 199 | 20250402 | 155300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 200 | 20250402 | 155200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 201 | 20250402 | 155100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 202 | 20250402 | 155000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 203 | 20250402 | 154900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 204 | 20250402 | 154800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 205 | 20250402 | 154700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 206 | 20250402 | 154600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 207 | 20250402 | 154500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 208 | 20250402 | 154400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 209 | 20250402 | 154300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 210 | 20250402 | 154200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 211 | 20250402 | 154100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 212 | 20250402 | 154000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 763 |
| 213 | 20250402 | 153900 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 214 | 20250402 | 153800 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 215 | 20250402 | 153700 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 216 | 20250402 | 153600 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 217 | 20250402 | 153500 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 218 | 20250402 | 153400 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 219 | 20250402 | 153300 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 220 | 20250402 | 153200 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 221 | 20250402 | 153100 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 0 |
| 222 | 20250402 | 153000 | 1853711710 | 15550 | 15550 | 15550 | 15550 | 763 |
| 223 | 20250402 | 152900 | 1841847060 | 15580 | 15580 | 15580 | 15580 | 0 |
| 224 | 20250402 | 152800 | 1841847060 | 15580 | 15580 | 15580 | 15580 | 0 |
| 225 | 20250402 | 152700 | 1841847060 | 15580 | 15580 | 15580 | 15580 | 0 |
| 226 | 20250402 | 152600 | 1841847060 | 15580 | 15580 | 15580 | 15580 | 0 |
| 227 | 20250402 | 152500 | 1841847060 | 15580 | 15580 | 15580 | 15580 | 0 |
| 228 | 20250402 | 152400 | 1841847060 | 15580 | 15580 | 15580 | 15580 | 0 |
| 229 | 20250402 | 152300 | 1841847060 | 15580 | 15580 | 15580 | 15580 | 0 |
| 230 | 20250402 | 152200 | 1841847060 | 15580 | 15580 | 15580 | 15580 | 0 |
| 231 | 20250402 | 152100 | 1841847060 | 15580 | 15580 | 15580 | 15580 | 0 |
| 232 | 20250402 | 152000 | 1841847060 | 15580 | 15580 | 15580 | 15580 | 0 |
| 233 | 20250402 | 151900 | 1841847060 | 15580 | 15570 | 15580 | 15570 | 21 |
| 234 | 20250402 | 151800 | 1841520070 | 15630 | 15560 | 15630 | 15550 | 44 |
| 235 | 20250402 | 151700 | 1840835110 | 15560 | 15590 | 15600 | 15560 | 30 |
| 236 | 20250402 | 151600 | 1840367930 | 15680 | 15520 | 15680 | 15520 | 11 |
| 237 | 20250402 | 151500 | 1840196960 | 15530 | 15600 | 15680 | 15520 | 228 |
| 238 | 20250402 | 151400 | 1836649170 | 15680 | 15590 | 15680 | 15560 | 355 |
| 239 | 20250402 | 151300 | 1831117170 | 15590 | 15600 | 15600 | 15560 | 358 |
| 240 | 20250402 | 151200 | 1825539910 | 15600 | 15620 | 15620 | 15600 | 273 |
| 241 | 20250402 | 151100 | 1821277250 | 15620 | 15670 | 15670 | 15620 | 536 |
| 242 | 20250402 | 151000 | 1812894300 | 15680 | 15690 | 15730 | 15670 | 23 |
| 243 | 20250402 | 150900 | 1812533500 | 15680 | 15650 | 15680 | 15630 | 62 |
| 244 | 20250402 | 150800 | 1811564050 | 15740 | 15860 | 15860 | 15650 | 87 |
| 245 | 20250402 | 150700 | 1810195200 | 15750 | 15770 | 15860 | 15750 | 299 |
| 246 | 20250402 | 150600 | 1805481510 | 15760 | 15870 | 15870 | 15760 | 138 |
| 247 | 20250402 | 150500 | 1803301170 | 15870 | 15870 | 15870 | 15870 | 30 |
| 248 | 20250402 | 150400 | 1802825070 | 15870 | 15780 | 15870 | 15750 | 228 |
| 249 | 20250402 | 150300 | 1799228120 | 15780 | 15890 | 15890 | 15780 | 91 |
| 250 | 20250402 | 150200 | 1797783840 | 15870 | 15880 | 15890 | 15870 | 97 |
| 251 | 20250402 | 150100 | 1796243280 | 15890 | 15910 | 15910 | 15760 | 89 |
| 252 | 20250402 | 150000 | 1794828540 | 15910 | 15740 | 15910 | 15740 | 55 |
| 253 | 20250402 | 145900 | 1793955870 | 15930 | 15930 | 15930 | 15930 | 36 |
| 254 | 20250402 | 145800 | 1793382390 | 15930 | 15750 | 15930 | 15740 | 142 |
| 255 | 20250402 | 145700 | 1791138570 | 15740 | 15950 | 15950 | 15740 | 70 |
| 256 | 20250402 | 145600 | 1790030400 | 15950 | 15940 | 15950 | 15930 | 387 |
| 257 | 20250402 | 145500 | 1783862690 | 15740 | 15880 | 15880 | 15740 | 345 |
| 258 | 20250402 | 145400 | 1778398230 | 15880 | 15880 | 15880 | 15880 | 115 |
| 259 | 20250402 | 145300 | 1776572030 | 15880 | 15880 | 15880 | 15880 | 284 |
| 260 | 20250402 | 145200 | 1772062110 | 15880 | 15880 | 15880 | 15880 | 197 |
| 261 | 20250402 | 145100 | 1768933750 | 15880 | 15860 | 15880 | 15860 | 140 |
| 262 | 20250402 | 145000 | 1766712790 | 15860 | 15860 | 15870 | 15670 | 420 |
| 263 | 20250402 | 144900 | 1760050170 | 15860 | 15860 | 15860 | 15860 | 25 |
| 264 | 20250402 | 144800 | 1759653670 | 15820 | 15720 | 15820 | 15640 | 410 |
| 265 | 20250402 | 144700 | 1753180450 | 15760 | 15860 | 15860 | 15760 | 568 |
| 266 | 20250402 | 144600 | 1744195520 | 15860 | 15880 | 15900 | 15860 | 577 |
| 267 | 20250402 | 144500 | 1735034660 | 15890 | 15880 | 16000 | 15860 | 319 |
| 268 | 20250402 | 144400 | 1729966640 | 15930 | 15860 | 15930 | 15860 | 393 |
| 269 | 20250402 | 144300 | 1723729210 | 15840 | 15910 | 15910 | 15800 | 1216 |
| 270 | 20250402 | 144200 | 1704450040 | 15910 | 15900 | 15910 | 15900 | 279 |
| 271 | 20250402 | 144100 | 1700013350 | 15920 | 15920 | 15970 | 15910 | 192 |
| 272 | 20250402 | 144000 | 1696956150 | 15920 | 15890 | 15930 | 15870 | 365 |
| 273 | 20250402 | 143900 | 1691147790 | 15920 | 15890 | 15930 | 15850 | 343 |
| 274 | 20250402 | 143800 | 1685694110 | 15920 | 15950 | 15950 | 15860 | 114 |
| 275 | 20250402 | 143700 | 1683882210 | 15910 | 15980 | 16010 | 15900 | 847 |
| 276 | 20250402 | 143600 | 1670357950 | 15980 | 15920 | 16010 | 15820 | 659 |
| 277 | 20250402 | 143500 | 1659828340 | 15910 | 15980 | 16000 | 15220 | 3752 |
| 278 | 20250402 | 143400 | 1602012760 | 15980 | 16000 | 16000 | 15960 | 330 |
| 279 | 20250402 | 143300 | 1596738340 | 16000 | 15990 | 16000 | 15990 | 105 |
| 280 | 20250402 | 143200 | 1595058780 | 15970 | 15970 | 15980 | 15950 | 405 |
| 281 | 20250402 | 143100 | 1588592120 | 15980 | 15970 | 16000 | 15960 | 310 |
| 282 | 20250402 | 143000 | 1583641860 | 16000 | 15960 | 16000 | 15960 | 196 |
| 283 | 20250402 | 142900 | 1580510630 | 15970 | 15960 | 15970 | 15960 | 388 |
| 284 | 20250402 | 142800 | 1574314280 | 15970 | 15990 | 16000 | 15970 | 100 |
| 285 | 20250402 | 142700 | 1572716770 | 15990 | 15980 | 15990 | 15950 | 457 |
| 286 | 20250402 | 142600 | 1565414380 | 15980 | 15970 | 15980 | 15970 | 164 |
| 287 | 20250402 | 142500 | 1562794730 | 15970 | 15990 | 16000 | 15940 | 511 |
| 288 | 20250402 | 142400 | 1554640960 | 15980 | 15940 | 15980 | 15940 | 140 |
| 289 | 20250402 | 142300 | 1552407870 | 15950 | 15980 | 15980 | 15930 | 818 |
| 290 | 20250402 | 142200 | 1539364240 | 15980 | 15990 | 16000 | 15980 | 232 |
| 291 | 20250402 | 142100 | 1535654920 | 16000 | 16010 | 16010 | 16000 | 252 |
| 292 | 20250402 | 142000 | 1531622880 | 16020 | 16000 | 16020 | 16000 | 224 |
| 293 | 20250402 | 141900 | 1528036460 | 16000 | 16000 | 16000 | 15990 | 352 |
| 294 | 20250402 | 141800 | 1522406110 | 16000 | 16000 | 16000 | 15960 | 476 |
| 295 | 20250402 | 141700 | 1514795760 | 16000 | 16000 | 16010 | 16000 | 105 |
| 296 | 20250402 | 141600 | 1513115180 | 16000 | 15970 | 16000 | 15970 | 159 |
| 297 | 20250402 | 141500 | 1510572080 | 15980 | 15980 | 16000 | 15980 | 377 |
| 298 | 20250402 | 141400 | 1504544920 | 15950 | 15970 | 16010 | 15940 | 101 |
| 299 | 20250402 | 141300 | 1502928930 | 16010 | 16000 | 16020 | 15980 | 344 |
| 300 | 20250402 | 141200 | 1497422150 | 15980 | 16020 | 16020 | 15980 | 286 |
| 301 | 20250402 | 141100 | 1492846970 | 16020 | 16020 | 16020 | 15980 | 345 |
| 302 | 20250402 | 141000 | 1487321920 | 16020 | 16030 | 16030 | 16000 | 237 |
| 303 | 20250402 | 140900 | 1483522980 | 16020 | 16020 | 16020 | 16020 | 122 |
| 304 | 20250402 | 140800 | 1481568540 | 16030 | 16020 | 16030 | 16020 | 408 |
| 305 | 20250402 | 140700 | 1475030420 | 16020 | 16020 | 16020 | 16000 | 177 |
| 306 | 20250402 | 140600 | 1472194900 | 16000 | 16010 | 16020 | 16000 | 282 |
| 307 | 20250402 | 140500 | 1467679360 | 16010 | 16000 | 16010 | 15980 | 266 |
| 308 | 20250402 | 140400 | 1463422570 | 16000 | 16010 | 16010 | 16000 | 182 |
| 309 | 20250402 | 140300 | 1460510160 | 16010 | 15990 | 16010 | 15980 | 234 |
| 310 | 20250402 | 140200 | 1456767150 | 16000 | 16000 | 16020 | 15980 | 487 |
| 311 | 20250402 | 140100 | 1448974890 | 16000 | 16000 | 16020 | 15990 | 653 |
| 312 | 20250402 | 140000 | 1438524160 | 16000 | 16020 | 16020 | 16000 | 225 |
| 313 | 20250402 | 135900 | 1434920690 | 16030 | 16040 | 16040 | 16010 | 285 |
| 314 | 20250402 | 135800 | 1430351590 | 16030 | 16040 | 16040 | 16010 | 196 |
| 315 | 20250402 | 135700 | 1427209200 | 16040 | 16040 | 16040 | 16040 | 357 |
| 316 | 20250402 | 135600 | 1421482920 | 16040 | 16040 | 16050 | 16020 | 209 |
| 317 | 20250402 | 135500 | 1418130780 | 16040 | 16010 | 16040 | 16010 | 251 |
| 318 | 20250402 | 135400 | 1414109060 | 16010 | 16030 | 16040 | 16010 | 365 |
| 319 | 20250402 | 135300 | 1408256820 | 16040 | 16030 | 16050 | 16010 | 109 |
| 320 | 20250402 | 135200 | 1406509040 | 16050 | 15990 | 16050 | 15930 | 392 |
| 321 | 20250402 | 135100 | 1400228110 | 16000 | 16030 | 16040 | 16000 | 132 |
| 322 | 20250402 | 135000 | 1398112600 | 16030 | 16030 | 16030 | 16010 | 355 |
| 323 | 20250402 | 134900 | 1392424020 | 16030 | 16040 | 16050 | 16030 | 474 |
| 324 | 20250402 | 134800 | 1384821520 | 16030 | 16030 | 16030 | 16020 | 190 |
| 325 | 20250402 | 134700 | 1381777240 | 16050 | 16030 | 16050 | 16020 | 373 |
| 326 | 20250402 | 134600 | 1375798330 | 16000 | 16040 | 16050 | 15950 | 882 |
| 327 | 20250402 | 134500 | 1361698950 | 16050 | 16050 | 16050 | 16050 | 143 |
| 328 | 20250402 | 134400 | 1359403800 | 16040 | 16080 | 16080 | 16030 | 880 |
| 329 | 20250402 | 134300 | 1345275470 | 16090 | 16090 | 16100 | 16080 | 206 |
| 330 | 20250402 | 134200 | 1341960940 | 16090 | 16050 | 16090 | 16050 | 272 |
| 331 | 20250402 | 134100 | 1337584900 | 16060 | 16050 | 16060 | 16050 | 160 |
| 332 | 20250402 | 134000 | 1335015620 | 16050 | 16060 | 16060 | 16030 | 185 |
| 333 | 20250402 | 133900 | 1332046540 | 16090 | 16090 | 16090 | 16090 | 152 |
| 334 | 20250402 | 133800 | 1329600860 | 16090 | 16050 | 16120 | 16030 | 1692 |
| 335 | 20250402 | 133700 | 1302378850 | 16050 | 16000 | 16050 | 15980 | 2665 |
| 336 | 20250402 | 133600 | 1259720550 | 16000 | 15940 | 16000 | 15940 | 2684 |
| 337 | 20250402 | 133500 | 1216894180 | 15940 | 15930 | 15940 | 15930 | 136 |
| 338 | 20250402 | 133400 | 1214727300 | 15920 | 15920 | 15930 | 15920 | 148 |
| 339 | 20250402 | 133300 | 1212370730 | 15920 | 15930 | 15930 | 15900 | 363 |
| 340 | 20250402 | 133200 | 1206588310 | 15930 | 15900 | 15930 | 15900 | 40 |
| 341 | 20250402 | 133100 | 1205951140 | 15930 | 15910 | 15930 | 15910 | 377 |
| 342 | 20250402 | 133000 | 1199946520 | 15900 | 15940 | 15940 | 15900 | 273 |
| 343 | 20250402 | 132900 | 1195599570 | 15940 | 15930 | 15940 | 15930 | 657 |
| 344 | 20250402 | 132800 | 1185129740 | 15900 | 15930 | 15940 | 15900 | 196 |
| 345 | 20250402 | 132700 | 1182007410 | 15940 | 15900 | 15940 | 15890 | 46 |
| 346 | 20250402 | 132600 | 1181275350 | 15900 | 15880 | 15900 | 15880 | 384 |
| 347 | 20250402 | 132500 | 1175172020 | 15880 | 15880 | 15880 | 15870 | 236 |
| 348 | 20250402 | 132400 | 1171424540 | 15870 | 15870 | 15870 | 15870 | 13 |
| 349 | 20250402 | 132300 | 1171218230 | 15870 | 15880 | 15890 | 15860 | 167 |
| 350 | 20250402 | 132200 | 1168566490 | 15890 | 15880 | 15890 | 15880 | 138 |
| 351 | 20250402 | 132100 | 1166373680 | 15880 | 15870 | 15880 | 15870 | 37 |
| 352 | 20250402 | 132000 | 1165786170 | 15870 | 15890 | 15900 | 15870 | 642 |
| 353 | 20250402 | 131900 | 1155589240 | 15890 | 15890 | 15890 | 15890 | 1 |
| 354 | 20250402 | 131800 | 1155573350 | 15880 | 15880 | 15880 | 15880 | 10 |
| 355 | 20250402 | 131700 | 1155414550 | 15890 | 15910 | 15910 | 15880 | 407 |
| 356 | 20250402 | 131600 | 1148944440 | 15910 | 15910 | 15940 | 15910 | 9 |
| 357 | 20250402 | 131500 | 1148801080 | 15900 | 15900 | 15940 | 15900 | 41 |
| 358 | 20250402 | 131400 | 1148148930 | 15890 | 15910 | 15930 | 15890 | 1617 |
| 359 | 20250402 | 131300 | 1122429960 | 15940 | 15960 | 15960 | 15920 | 727 |
| 360 | 20250402 | 131200 | 1110844860 | 15960 | 15960 | 15960 | 15960 | 46 |
| 361 | 20250402 | 131100 | 1110110700 | 15960 | 15960 | 15960 | 15960 | 0 |
| 362 | 20250402 | 131000 | 1110110700 | 15960 | 15960 | 15960 | 15930 | 103 |
| 363 | 20250402 | 130900 | 1108468620 | 15970 | 15970 | 15970 | 15940 | 836 |
| 364 | 20250402 | 130800 | 1095133070 | 15970 | 15970 | 15970 | 15970 | 40 |
| 365 | 20250402 | 130700 | 1094494270 | 15970 | 15970 | 15970 | 15970 | 293 |
| 366 | 20250402 | 130600 | 1089815060 | 15980 | 15970 | 15980 | 15940 | 543 |
| 367 | 20250402 | 130500 | 1081143420 | 15970 | 16010 | 16010 | 15920 | 415 |
| 368 | 20250402 | 130400 | 1074513070 | 16000 | 16020 | 16020 | 16000 | 266 |
| 369 | 20250402 | 130300 | 1070255180 | 16010 | 16010 | 16100 | 15990 | 992 |
| 370 | 20250402 | 130200 | 1054318290 | 16010 | 16000 | 16050 | 16000 | 548 |
| 371 | 20250402 | 130100 | 1045536080 | 16000 | 15950 | 16010 | 15920 | 1725 |
| 372 | 20250402 | 130000 | 1017964160 | 15920 | 15980 | 15990 | 15920 | 751 |
| 373 | 20250402 | 125900 | 1005982710 | 15980 | 15980 | 15980 | 15980 | 61 |
| 374 | 20250402 | 125800 | 1005007930 | 15980 | 15920 | 15980 | 15920 | 739 |
| 375 | 20250402 | 125700 | 993223530 | 15910 | 15910 | 15910 | 15910 | 21 |
| 376 | 20250402 | 125600 | 992889420 | 15930 | 15900 | 15930 | 15900 | 52 |
| 377 | 20250402 | 125500 | 992062360 | 15900 | 15890 | 15900 | 15890 | 32 |
| 378 | 20250402 | 125400 | 991553730 | 15890 | 15880 | 15890 | 15880 | 107 |
| 379 | 20250402 | 125300 | 989853570 | 15880 | 15880 | 15880 | 15880 | 5 |
| 380 | 20250402 | 125200 | 989774170 | 15890 | 15820 | 15890 | 15820 | 360 |
| 381 | 20250402 | 125100 | 984066680 | 15830 | 15780 | 15830 | 15780 | 122 |
| 382 | 20250402 | 125000 | 982140610 | 15800 | 15800 | 15800 | 15800 | 20 |
| 383 | 20250402 | 124900 | 981824610 | 15800 | 15780 | 15810 | 15770 | 468 |
| 384 | 20250402 | 124800 | 974436400 | 15780 | 15800 | 15800 | 15780 | 195 |
| 385 | 20250402 | 124700 | 971357240 | 15800 | 15840 | 15840 | 15800 | 482 |
| 386 | 20250402 | 124600 | 963731490 | 15850 | 15850 | 15850 | 15850 | 0 |
| 387 | 20250402 | 124500 | 963731490 | 15850 | 15860 | 15860 | 15840 | 391 |
| 388 | 20250402 | 124400 | 957534780 | 15860 | 15860 | 15860 | 15860 | 0 |
| 389 | 20250402 | 124300 | 957534780 | 15860 | 15870 | 15870 | 15860 | 425 |
| 390 | 20250402 | 124200 | 950793650 | 15870 | 15870 | 15890 | 15870 | 4 |
| 391 | 20250402 | 124100 | 950730150 | 15870 | 15870 | 15870 | 15870 | 1 |
| 392 | 20250402 | 124000 | 950714280 | 15860 | 15850 | 15860 | 15850 | 174 |
| 393 | 20250402 | 123900 | 947956360 | 15860 | 15850 | 15860 | 15850 | 101 |
| 394 | 20250402 | 123800 | 946354510 | 15890 | 15930 | 15940 | 15860 | 1069 |
| 395 | 20250402 | 123700 | 929375140 | 15930 | 15900 | 15930 | 15900 | 121 |
| 396 | 20250402 | 123600 | 927448310 | 15900 | 15900 | 15900 | 15900 | 50 |
| 397 | 20250402 | 123500 | 926653310 | 15885 | 15885 | 15885 | 15885 | 2 |
| 398 | 20250402 | 123400 | 926621540 | 15870 | 15890 | 15910 | 15870 | 180 |
| 399 | 20250402 | 123300 | 923761700 | 15900 | 15850 | 15900 | 15840 | 36 |
| 400 | 20250402 | 123200 | 923190610 | 15840 | 15840 | 15840 | 15800 | 325 |
| 401 | 20250402 | 123100 | 918052490 | 15870 | 15810 | 15900 | 15790 | 833 |
| 402 | 20250402 | 123000 | 904851660 | 15810 | 15800 | 15810 | 15800 | 113 |
| 403 | 20250402 | 122900 | 903065640 | 15810 | 15810 | 15810 | 15810 | 1 |
| 404 | 20250402 | 122800 | 903049830 | 15810 | 15780 | 15810 | 15780 | 254 |
| 405 | 20250402 | 122700 | 899035400 | 15770 | 15770 | 15770 | 15770 | 35 |
| 406 | 20250402 | 122600 | 898483450 | 15770 | 15770 | 15770 | 15770 | 36 |
| 407 | 20250402 | 122500 | 897915730 | 15760 | 15760 | 15790 | 15760 | 462 |
| 408 | 20250402 | 122400 | 890627290 | 15760 | 15760 | 15760 | 15760 | 37 |
| 409 | 20250402 | 122300 | 890044170 | 15760 | 15750 | 15770 | 15750 | 3084 |
| 410 | 20250402 | 122200 | 841439170 | 15760 | 15740 | 15760 | 15740 | 409 |
| 411 | 20250402 | 122100 | 834993360 | 15730 | 15720 | 15730 | 15720 | 2 |
| 412 | 20250402 | 122000 | 834961910 | 15710 | 15720 | 15720 | 15710 | 371 |
| 413 | 20250402 | 121900 | 829129800 | 15710 | 15690 | 15760 | 15690 | 583 |
| 414 | 20250402 | 121800 | 819946820 | 15700 | 15700 | 15710 | 15660 | 478 |
| 415 | 20250402 | 121700 | 812442680 | 15710 | 15760 | 15760 | 15710 | 975 |
| 416 | 20250402 | 121600 | 797108730 | 15750 | 15760 | 15760 | 15750 | 164 |
| 417 | 20250402 | 121500 | 794524650 | 15770 | 15760 | 15770 | 15760 | 36 |
| 418 | 20250402 | 121400 | 793956940 | 15760 | 15770 | 15770 | 15760 | 6 |
| 419 | 20250402 | 121300 | 793862330 | 15770 | 15750 | 15770 | 15750 | 273 |
| 420 | 20250402 | 121200 | 789559660 | 15750 | 15750 | 15750 | 15750 | 117 |
| 421 | 20250402 | 121100 | 787716910 | 15770 | 15770 | 15770 | 15770 | 184 |
| 422 | 20250402 | 121000 | 784815230 | 15770 | 15750 | 15770 | 15750 | 14 |
| 423 | 20250402 | 120900 | 784594670 | 15750 | 15750 | 15750 | 15750 | 164 |
| 424 | 20250402 | 120800 | 782011670 | 15730 | 15720 | 15760 | 15720 | 1198 |
| 425 | 20250402 | 120700 | 763143690 | 15730 | 15750 | 15750 | 15730 | 193 |
| 426 | 20250402 | 120600 | 760106400 | 15750 | 15740 | 15750 | 15740 | 194 |
| 427 | 20250402 | 120500 | 757051370 | 15740 | 15720 | 15740 | 15720 | 99 |
| 428 | 20250402 | 120400 | 755494100 | 15720 | 15720 | 15720 | 15720 | 232 |
| 429 | 20250402 | 120300 | 751847060 | 15720 | 15680 | 15720 | 15680 | 1210 |
| 430 | 20250402 | 120200 | 732868110 | 15680 | 15680 | 15680 | 15680 | 206 |
| 431 | 20250402 | 120100 | 729638030 | 15690 | 15680 | 15690 | 15680 | 62 |
| 432 | 20250402 | 120000 | 728665590 | 15660 | 15680 | 15680 | 15660 | 77 |
| 433 | 20250402 | 115900 | 727458630 | 15670 | 15670 | 15670 | 15670 | 194 |
| 434 | 20250402 | 115800 | 724418650 | 15680 | 15690 | 15690 | 15680 | 50 |
| 435 | 20250402 | 115700 | 723634240 | 15690 | 15680 | 15690 | 15680 | 52 |
| 436 | 20250402 | 115600 | 722818680 | 15680 | 15670 | 15680 | 15670 | 146 |
| 437 | 20250402 | 115500 | 720530840 | 15660 | 15680 | 15680 | 15660 | 9 |
| 438 | 20250402 | 115400 | 720389760 | 15680 | 15680 | 15680 | 15680 | 49 |
| 439 | 20250402 | 115300 | 719621440 | 15680 | 15680 | 15680 | 15680 | 0 |
| 440 | 20250402 | 115200 | 719621440 | 15680 | 15680 | 15690 | 15680 | 70 |
| 441 | 20250402 | 115100 | 718523830 | 15690 | 15650 | 15690 | 15650 | 14 |
| 442 | 20250402 | 115000 | 718304220 | 15690 | 15650 | 15700 | 15650 | 82 |
| 443 | 20250402 | 114900 | 717016930 | 15690 | 15620 | 15690 | 15620 | 72 |
| 444 | 20250402 | 114800 | 715890120 | 15640 | 15640 | 15640 | 15640 | 22 |
| 445 | 20250402 | 114700 | 715546040 | 15640 | 15640 | 15650 | 15640 | 53 |
| 446 | 20250402 | 114600 | 714717110 | 15650 | 15700 | 15700 | 15640 | 67 |
| 447 | 20250402 | 114500 | 713668010 | 15690 | 15670 | 15690 | 15670 | 52 |
| 448 | 20250402 | 114400 | 712853150 | 15670 | 15670 | 15670 | 15660 | 277 |
| 449 | 20250402 | 114300 | 708515070 | 15670 | 15660 | 15700 | 15660 | 462 |
| 450 | 20250402 | 114200 | 701266240 | 15700 | 15650 | 15700 | 15650 | 667 |
| 451 | 20250402 | 114100 | 690796790 | 15690 | 15640 | 15700 | 15640 | 672 |
| 452 | 20250402 | 114000 | 680257330 | 15650 | 15640 | 15650 | 15630 | 133 |
| 453 | 20250402 | 113900 | 678177300 | 15610 | 15610 | 15650 | 15610 | 206 |
| 454 | 20250402 | 113800 | 674955440 | 15640 | 15630 | 15640 | 15600 | 355 |
| 455 | 20250402 | 113700 | 669414080 | 15630 | 15570 | 15630 | 15570 | 437 |
| 456 | 20250402 | 113600 | 662589000 | 15610 | 15610 | 15610 | 15610 | 0 |
| 457 | 20250402 | 113500 | 662589000 | 15610 | 15580 | 15610 | 15580 | 656 |
| 458 | 20250402 | 113400 | 652357120 | 15580 | 15580 | 15580 | 15580 | 1 |
| 459 | 20250402 | 113300 | 652341540 | 15590 | 15590 | 15590 | 15590 | 0 |
| 460 | 20250402 | 113200 | 652341540 | 15590 | 15580 | 15590 | 15540 | 1077 |
| 461 | 20250402 | 113100 | 635584260 | 15590 | 15580 | 15590 | 15530 | 388 |
| 462 | 20250402 | 113000 | 629551120 | 15550 | 15460 | 15580 | 15460 | 1269 |
| 463 | 20250402 | 112900 | 609852670 | 15450 | 15400 | 15450 | 15400 | 1385 |
| 464 | 20250402 | 112800 | 588493360 | 15390 | 15390 | 15390 | 15390 | 35 |
| 465 | 20250402 | 112700 | 587954710 | 15380 | 15380 | 15380 | 15380 | 0 |
| 466 | 20250402 | 112600 | 587954710 | 15380 | 15360 | 15380 | 15360 | 68 |
| 467 | 20250402 | 112500 | 586909850 | 15360 | 15340 | 15360 | 15340 | 29 |
| 468 | 20250402 | 112400 | 586464950 | 15330 | 15330 | 15330 | 15330 | 1 |
| 469 | 20250402 | 112300 | 586449620 | 15330 | 15310 | 15330 | 15310 | 98 |
| 470 | 20250402 | 112200 | 584948210 | 15310 | 15310 | 15310 | 15310 | 0 |
| 471 | 20250402 | 112100 | 584948210 | 15310 | 15310 | 15310 | 15310 | 10 |
| 472 | 20250402 | 112000 | 584795110 | 15310 | 15260 | 15310 | 15260 | 76 |
| 473 | 20250402 | 111900 | 583634190 | 15250 | 15250 | 15250 | 15250 | 0 |
| 474 | 20250402 | 111800 | 583634190 | 15250 | 15250 | 15250 | 15250 | 1 |
| 475 | 20250402 | 111700 | 583618940 | 15260 | 15260 | 15260 | 15260 | 20 |
| 476 | 20250402 | 111600 | 583313740 | 15250 | 15250 | 15250 | 15250 | 0 |
| 477 | 20250402 | 111500 | 583313740 | 15250 | 15260 | 15260 | 15250 | 144 |
| 478 | 20250402 | 111400 | 581116560 | 15270 | 15270 | 15270 | 15270 | 30 |
| 479 | 20250402 | 111300 | 580658460 | 15270 | 15270 | 15270 | 15270 | 0 |
| 480 | 20250402 | 111200 | 580658460 | 15270 | 15270 | 15270 | 15270 | 32 |
| 481 | 20250402 | 111100 | 580169820 | 15260 | 15270 | 15270 | 15260 | 51 |
| 482 | 20250402 | 111000 | 579391060 | 15270 | 15270 | 15270 | 15270 | 0 |
| 483 | 20250402 | 110900 | 579391060 | 15270 | 15270 | 15270 | 15270 | 301 |
| 484 | 20250402 | 110800 | 574794790 | 15270 | 15270 | 15270 | 15270 | 0 |
| 485 | 20250402 | 110700 | 574794790 | 15270 | 15290 | 15290 | 15270 | 321 |
| 486 | 20250402 | 110600 | 569887610 | 15300 | 15330 | 15330 | 15300 | 711 |
| 487 | 20250402 | 110500 | 558994300 | 15330 | 15330 | 15330 | 15330 | 21 |
| 488 | 20250402 | 110400 | 558672370 | 15330 | 15320 | 15330 | 15320 | 7 |
| 489 | 20250402 | 110300 | 558565120 | 15320 | 15330 | 15330 | 15320 | 20 |
| 490 | 20250402 | 110200 | 558258640 | 15330 | 15330 | 15330 | 15330 | 0 |
| 491 | 20250402 | 110100 | 558258640 | 15330 | 15330 | 15330 | 15330 | 1 |
| 492 | 20250402 | 110000 | 558243310 | 15330 | 15330 | 15330 | 15330 | 0 |
| 493 | 20250402 | 105900 | 558243310 | 15330 | 15330 | 15330 | 15330 | 1 |
| 494 | 20250402 | 105800 | 558227980 | 15330 | 15330 | 15330 | 15330 | 30 |
| 495 | 20250402 | 105700 | 557768080 | 15330 | 15330 | 15330 | 15330 | 5 |
| 496 | 20250402 | 105600 | 557691430 | 15340 | 15320 | 15340 | 15320 | 84 |
| 497 | 20250402 | 105500 | 556403870 | 15320 | 15320 | 15320 | 15320 | 0 |
| 498 | 20250402 | 105400 | 556403870 | 15320 | 15320 | 15320 | 15320 | 0 |
| 499 | 20250402 | 105300 | 556403870 | 15320 | 15320 | 15320 | 15320 | 38 |
| 500 | 20250402 | 105200 | 555821710 | 15330 | 15340 | 15340 | 15330 | 5 |
| 501 | 20250402 | 105100 | 555745020 | 15340 | 15340 | 15340 | 15340 | 3 |
| 502 | 20250402 | 105000 | 555699000 | 15340 | 15340 | 15340 | 15340 | 1 |
| 503 | 20250402 | 104900 | 555683660 | 15310 | 15330 | 15330 | 15310 | 722 |
| 504 | 20250402 | 104800 | 544615850 | 15360 | 15340 | 15360 | 15340 | 186 |
| 505 | 20250402 | 104700 | 541758920 | 15340 | 15320 | 15340 | 15320 | 37 |
| 506 | 20250402 | 104600 | 541192050 | 15310 | 15310 | 15310 | 15310 | 1 |
| 507 | 20250402 | 104500 | 541176740 | 15300 | 15310 | 15310 | 15300 | 2 |
| 508 | 20250402 | 104400 | 541146130 | 15300 | 15320 | 15390 | 15300 | 26 |
| 509 | 20250402 | 104300 | 540747370 | 15310 | 15310 | 15310 | 15310 | 20 |
| 510 | 20250402 | 104200 | 540441170 | 15320 | 15320 | 15320 | 15320 | 0 |
| 511 | 20250402 | 104100 | 540441170 | 15320 | 15310 | 15320 | 15310 | 38 |
| 512 | 20250402 | 104000 | 539859020 | 15310 | 15310 | 15310 | 15310 | 90 |
| 513 | 20250402 | 103900 | 538481120 | 15310 | 15310 | 15310 | 15310 | 1 |
| 514 | 20250402 | 103800 | 538465810 | 15310 | 15310 | 15320 | 15310 | 55 |
| 515 | 20250402 | 103700 | 537623420 | 15310 | 15320 | 15320 | 15310 | 4 |
| 516 | 20250402 | 103600 | 537562160 | 15320 | 15300 | 15320 | 15280 | 511 |
| 517 | 20250402 | 103500 | 529748170 | 15310 | 15390 | 15390 | 15310 | 83 |
| 518 | 20250402 | 103400 | 528475220 | 15410 | 15410 | 15410 | 15410 | 2 |
| 519 | 20250402 | 103300 | 528444400 | 15410 | 15300 | 15410 | 15300 | 201 |
| 520 | 20250402 | 103200 | 525361100 | 15270 | 15270 | 15270 | 15270 | 30 |
| 521 | 20250402 | 103100 | 524903000 | 15260 | 15250 | 15260 | 15250 | 49 |
| 522 | 20250402 | 103000 | 524155380 | 15250 | 15230 | 15250 | 15230 | 41 |
| 523 | 20250402 | 102900 | 523530420 | 15230 | 15220 | 15230 | 15220 | 41 |
| 524 | 20250402 | 102800 | 522906210 | 15230 | 15230 | 15230 | 15230 | 0 |
| 525 | 20250402 | 102700 | 522906210 | 15230 | 15230 | 15230 | 15230 | 0 |
| 526 | 20250402 | 102600 | 522906210 | 15230 | 15200 | 15230 | 15200 | 15 |
| 527 | 20250402 | 102500 | 522677790 | 15240 | 15200 | 15240 | 15200 | 119 |
| 528 | 20250402 | 102400 | 520864690 | 15180 | 15180 | 15180 | 15180 | 57 |
| 529 | 20250402 | 102300 | 519999430 | 15190 | 15190 | 15190 | 15190 | 0 |
| 530 | 20250402 | 102200 | 519999430 | 15190 | 15190 | 15190 | 15190 | 1 |
| 531 | 20250402 | 102100 | 519984240 | 15200 | 15200 | 15200 | 15160 | 676 |
| 532 | 20250402 | 102000 | 509716430 | 15215 | 15210 | 15215 | 15210 | 239 |
| 533 | 20250402 | 101900 | 506080240 | 15200 | 15210 | 15210 | 15200 | 27 |
| 534 | 20250402 | 101800 | 505669830 | 15240 | 15240 | 15250 | 15240 | 53 |
| 535 | 20250402 | 101700 | 504861660 | 15230 | 15210 | 15250 | 15210 | 47 |
| 536 | 20250402 | 101600 | 504145750 | 15210 | 15200 | 15210 | 15200 | 77 |
| 537 | 20250402 | 101500 | 502974630 | 15200 | 15180 | 15200 | 15180 | 863 |
| 538 | 20250402 | 101400 | 489857300 | 15170 | 15170 | 15180 | 15170 | 596 |
| 539 | 20250402 | 101300 | 480813900 | 15170 | 15170 | 15170 | 15170 | 0 |
| 540 | 20250402 | 101200 | 480813900 | 15170 | 15170 | 15170 | 15170 | 563 |
| 541 | 20250402 | 101100 | 472273190 | 15170 | 15170 | 15170 | 15170 | 57 |
| 542 | 20250402 | 101000 | 471408500 | 15160 | 15160 | 15160 | 15160 | 0 |
| 543 | 20250402 | 100900 | 471408500 | 15160 | 15180 | 15180 | 15160 | 234 |
| 544 | 20250402 | 100800 | 467858510 | 15180 | 15170 | 15180 | 15170 | 3 |
| 545 | 20250402 | 100700 | 467812990 | 15160 | 15150 | 15190 | 15150 | 97 |
| 546 | 20250402 | 100600 | 466342260 | 15190 | 15190 | 15190 | 15150 | 1028 |
| 547 | 20250402 | 100500 | 450760140 | 15180 | 15180 | 15190 | 15170 | 427 |
| 548 | 20250402 | 100400 | 444281380 | 15180 | 15200 | 15200 | 15180 | 569 |
| 549 | 20250402 | 100300 | 435639190 | 15210 | 15200 | 15210 | 15200 | 86 |
| 550 | 20250402 | 100200 | 434331490 | 15200 | 15210 | 15210 | 15200 | 93 |
| 551 | 20250402 | 100100 | 432917320 | 15210 | 15270 | 15270 | 15210 | 2336 |
| 552 | 20250402 | 100000 | 397321280 | 15290 | 15290 | 15290 | 15290 | 2 |
| 553 | 20250402 | 095900 | 397290700 | 15290 | 15290 | 15290 | 15290 | 10 |
| 554 | 20250402 | 095800 | 397137800 | 15260 | 15260 | 15260 | 15260 | 208 |
| 555 | 20250402 | 095700 | 393963720 | 15280 | 15300 | 15300 | 15280 | 11 |
| 556 | 20250402 | 095600 | 393795610 | 15310 | 15320 | 15320 | 15310 | 7 |
| 557 | 20250402 | 095500 | 393688390 | 15320 | 15320 | 15320 | 15320 | 0 |
| 558 | 20250402 | 095400 | 393688390 | 15320 | 15320 | 15320 | 15320 | 0 |
| 559 | 20250402 | 095300 | 393688390 | 15320 | 15320 | 15320 | 15320 | 107 |
| 560 | 20250402 | 095200 | 392049150 | 15320 | 15320 | 15325 | 15320 | 105 |
| 561 | 20250402 | 095100 | 390440060 | 15320 | 15255 | 15320 | 15255 | 205 |
| 562 | 20250402 | 095000 | 387303750 | 15250 | 15250 | 15250 | 15250 | 0 |
| 563 | 20250402 | 094900 | 387303750 | 15250 | 15270 | 15270 | 15250 | 168 |
| 564 | 20250402 | 094800 | 384740305 | 15270 | 15280 | 15280 | 15270 | 277 |
| 565 | 20250402 | 094700 | 380509345 | 15270 | 15270 | 15270 | 15270 | 0 |
| 566 | 20250402 | 094600 | 380509345 | 15270 | 15260 | 15270 | 15250 | 22 |
| 567 | 20250402 | 094500 | 380173800 | 15250 | 15270 | 15270 | 15250 | 381 |
| 568 | 20250402 | 094400 | 374360350 | 15260 | 15270 | 15270 | 15250 | 27 |
| 569 | 20250402 | 094300 | 373948470 | 15250 | 15250 | 15250 | 15250 | 0 |
| 570 | 20250402 | 094200 | 373948470 | 15250 | 15275 | 15275 | 15250 | 215 |
| 571 | 20250402 | 094100 | 370666660 | 15260 | 15260 | 15260 | 15260 | 13 |
| 572 | 20250402 | 094000 | 370468280 | 15290 | 15290 | 15290 | 15290 | 0 |
| 573 | 20250402 | 093900 | 370468280 | 15290 | 15290 | 15290 | 15290 | 50 |
| 574 | 20250402 | 093800 | 369703780 | 15250 | 15260 | 15260 | 15250 | 159 |
| 575 | 20250402 | 093700 | 367277600 | 15260 | 15280 | 15280 | 15260 | 340 |
| 576 | 20250402 | 093600 | 362085570 | 15280 | 15290 | 15295 | 15280 | 533 |
| 577 | 20250402 | 093500 | 353935560 | 15290 | 15310 | 15310 | 15290 | 570 |
| 578 | 20250402 | 093400 | 345214360 | 15310 | 15320 | 15325 | 15310 | 157 |
| 579 | 20250402 | 093300 | 342809930 | 15320 | 15440 | 15440 | 15300 | 23 |
| 580 | 20250402 | 093200 | 342456740 | 15440 | 15390 | 15440 | 15390 | 66 |
| 581 | 20250402 | 093100 | 341439950 | 15380 | 15440 | 15440 | 15300 | 4218 |
| 582 | 20250402 | 093000 | 276394150 | 15440 | 15440 | 15440 | 15390 | 480 |
| 583 | 20250402 | 092900 | 268995510 | 15440 | 15490 | 15490 | 15440 | 92 |
| 584 | 20250402 | 092800 | 267574980 | 15450 | 15380 | 15450 | 15380 | 422 |
| 585 | 20250402 | 092700 | 261064810 | 15370 | 15370 | 15370 | 15360 | 14 |
| 586 | 20250402 | 092600 | 260849750 | 15360 | 15300 | 15360 | 15300 | 174 |
| 587 | 20250402 | 092500 | 258179590 | 15320 | 15280 | 15320 | 15280 | 227 |
| 588 | 20250402 | 092400 | 254709040 | 15310 | 15220 | 15310 | 15220 | 142 |
| 589 | 20250402 | 092300 | 252544000 | 15210 | 15210 | 15210 | 15210 | 1 |
| 590 | 20250402 | 092200 | 252528790 | 15200 | 15240 | 15250 | 15200 | 555 |
| 591 | 20250402 | 092100 | 244084930 | 15230 | 15250 | 15250 | 15230 | 508 |
| 592 | 20250402 | 092000 | 236339010 | 15260 | 15260 | 15260 | 15260 | 0 |
| 593 | 20250402 | 091900 | 236339010 | 15260 | 15270 | 15270 | 15260 | 112 |
| 594 | 20250402 | 091800 | 234629780 | 15270 | 15290 | 15300 | 15250 | 373 |
| 595 | 20250402 | 091700 | 228935000 | 15280 | 15290 | 15370 | 15270 | 1818 |
| 596 | 20250402 | 091600 | 201124460 | 15300 | 15350 | 15350 | 15300 | 262 |
| 597 | 20250402 | 091500 | 197112450 | 15350 | 15390 | 15400 | 15350 | 409 |
| 598 | 20250402 | 091400 | 190824450 | 15540 | 15310 | 15540 | 15310 | 475 |
| 599 | 20250402 | 091300 | 183503770 | 15290 | 15290 | 15570 | 15290 | 89 |
| 600 | 20250402 | 091200 | 182137240 | 15280 | 15300 | 15330 | 15260 | 47 |
| 601 | 20250402 | 091100 | 181418060 | 15270 | 15160 | 15270 | 15160 | 2262 |
| 602 | 20250402 | 091000 | 147035890 | 15170 | 15220 | 15220 | 15170 | 1028 |
| 603 | 20250402 | 090900 | 131408730 | 15230 | 15230 | 15240 | 15230 | 947 |
| 604 | 20250402 | 090800 | 116981100 | 15230 | 15290 | 15300 | 15200 | 669 |
| 605 | 20250402 | 090700 | 106784500 | 15300 | 15300 | 15320 | 15300 | 2261 |
| 606 | 20250402 | 090600 | 72189840 | 15310 | 15330 | 15340 | 15310 | 1462 |
| 607 | 20250402 | 090500 | 49783790 | 15340 | 15390 | 15400 | 15340 | 1538 |
| 608 | 20250402 | 090400 | 26119440 | 15390 | 15450 | 15450 | 15390 | 139 |
| 609 | 20250402 | 090300 | 23978500 | 15450 | 15400 | 15500 | 15390 | 434 |
| 610 | 20250402 | 090200 | 17271650 | 15400 | 15470 | 15470 | 15400 | 483 |
| 611 | 20250402 | 090100 | 9825230 | 15500 | 15570 | 15570 | 15500 | 126 |
| 612 | 20250402 | 090000 | 7870770 | 15640 | 15600 | 15640 | 15570 | 504 |