32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 190300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 3567 |
| 3 | 20250401 | 190200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20250401 | 190100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20250401 | 190000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20250401 | 185900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20250401 | 185800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20250401 | 185700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20250401 | 185600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20250401 | 185500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20250401 | 185400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20250401 | 185300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20250401 | 185200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20250401 | 185100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20250401 | 185000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20250401 | 184900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20250401 | 184800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20250401 | 184700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20250401 | 184600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20250401 | 184500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20250401 | 184400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20250401 | 184300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20250401 | 184200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20250401 | 184100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20250401 | 184000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20250401 | 183900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20250401 | 183800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20250401 | 183700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20250401 | 183600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20250401 | 183500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20250401 | 183400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20250401 | 183300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 3567 |
| 33 | 20250401 | 183200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20250401 | 183100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20250401 | 183000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20250401 | 182900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20250401 | 182800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20250401 | 182700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20250401 | 182600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20250401 | 182500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20250401 | 182400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20250401 | 182300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20250401 | 182200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20250401 | 182100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20250401 | 182000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20250401 | 181900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20250401 | 181800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20250401 | 181700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20250401 | 181600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20250401 | 181500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20250401 | 181400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20250401 | 181300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20250401 | 181200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20250401 | 181100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20250401 | 181000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20250401 | 180900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20250401 | 180800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20250401 | 180700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20250401 | 180600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20250401 | 180500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20250401 | 180400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20250401 | 180300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 3567 |
| 63 | 20250401 | 180200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20250401 | 180100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20250401 | 180000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20250401 | 175900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20250401 | 175800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20250401 | 175700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20250401 | 175600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20250401 | 175500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20250401 | 175400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20250401 | 175300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20250401 | 175200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20250401 | 175100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20250401 | 175000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20250401 | 174900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20250401 | 174800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20250401 | 174700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20250401 | 174600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20250401 | 174500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20250401 | 174400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20250401 | 174300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20250401 | 174200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20250401 | 174100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20250401 | 174000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20250401 | 173900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20250401 | 173800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20250401 | 173700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20250401 | 173600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20250401 | 173500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20250401 | 173400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20250401 | 173300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 3567 |
| 93 | 20250401 | 173200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20250401 | 173100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20250401 | 173000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20250401 | 172900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20250401 | 172800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20250401 | 172700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20250401 | 172600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20250401 | 172500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20250401 | 172400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20250401 | 172300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20250401 | 172200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20250401 | 172100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20250401 | 172000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20250401 | 171900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20250401 | 171800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20250401 | 171700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20250401 | 171600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20250401 | 171500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20250401 | 171400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20250401 | 171300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20250401 | 171200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20250401 | 171100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20250401 | 171000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20250401 | 170900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20250401 | 170800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20250401 | 170700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20250401 | 170600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20250401 | 170500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20250401 | 170400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20250401 | 170300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 3567 |
| 123 | 20250401 | 170200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20250401 | 170100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20250401 | 170000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20250401 | 165900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20250401 | 165800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20250401 | 165700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20250401 | 165600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20250401 | 165500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20250401 | 165400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20250401 | 165300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20250401 | 165200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20250401 | 165100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20250401 | 165000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20250401 | 164900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20250401 | 164800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20250401 | 164700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20250401 | 164600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20250401 | 164500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20250401 | 164400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20250401 | 164300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20250401 | 164200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20250401 | 164100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20250401 | 164000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20250401 | 163900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20250401 | 163800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20250401 | 163700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20250401 | 163600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20250401 | 163500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20250401 | 163400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20250401 | 163300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 3567 |
| 153 | 20250401 | 163200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20250401 | 163100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20250401 | 163000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20250401 | 162900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20250401 | 162800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20250401 | 162700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20250401 | 162600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20250401 | 162500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20250401 | 162400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20250401 | 162300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20250401 | 162200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20250401 | 162100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20250401 | 162000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20250401 | 161900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20250401 | 161800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20250401 | 161700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20250401 | 161600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20250401 | 161500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20250401 | 161400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20250401 | 161300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20250401 | 161200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20250401 | 161100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20250401 | 161000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20250401 | 160900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20250401 | 160800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20250401 | 160700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20250401 | 160600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20250401 | 160500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20250401 | 160400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20250401 | 160300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 3567 |
| 183 | 20250401 | 160200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20250401 | 160100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20250401 | 160000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20250401 | 155900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20250401 | 155800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20250401 | 155700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20250401 | 155600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20250401 | 155500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20250401 | 155400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20250401 | 155300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20250401 | 155200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20250401 | 155100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20250401 | 155000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20250401 | 154900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20250401 | 154800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20250401 | 154700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20250401 | 154600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20250401 | 154500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20250401 | 154400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20250401 | 154300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20250401 | 154200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20250401 | 154100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20250401 | 154000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20250401 | 153900 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20250401 | 153800 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20250401 | 153700 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20250401 | 153600 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20250401 | 153500 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20250401 | 153400 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20250401 | 153300 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 3567 |
| 213 | 20250401 | 153200 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20250401 | 153100 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20250401 | 153000 | 7499543450 | 27800 | 27800 | 27800 | 27800 | 3567 |
| 216 | 20250401 | 152900 | 7400380850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20250401 | 152800 | 7400380850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20250401 | 152700 | 7400380850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20250401 | 152600 | 7400380850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20250401 | 152500 | 7400380850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20250401 | 152400 | 7400380850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20250401 | 152300 | 7400380850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20250401 | 152200 | 7400380850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20250401 | 152100 | 7400380850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20250401 | 152000 | 7400380850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20250401 | 151900 | 7400380850 | 27800 | 27750 | 27800 | 27750 | 297 |
| 227 | 20250401 | 151800 | 7392126550 | 27750 | 27750 | 27800 | 27750 | 27 |
| 228 | 20250401 | 151700 | 7391376150 | 27800 | 27800 | 27850 | 27700 | 1574 |
| 229 | 20250401 | 151600 | 7347680400 | 27850 | 27800 | 27850 | 27800 | 17 |
| 230 | 20250401 | 151500 | 7347207550 | 27800 | 27800 | 27850 | 27750 | 2376 |
| 231 | 20250401 | 151400 | 7281245450 | 27850 | 27800 | 27850 | 27800 | 831 |
| 232 | 20250401 | 151300 | 7258143400 | 27850 | 27850 | 27850 | 27800 | 36 |
| 233 | 20250401 | 151200 | 7257142150 | 27850 | 27800 | 27850 | 27800 | 104 |
| 234 | 20250401 | 151100 | 7254248500 | 27800 | 27800 | 27850 | 27750 | 330 |
| 235 | 20250401 | 151000 | 7245079250 | 27850 | 27800 | 27850 | 27800 | 3455 |
| 236 | 20250401 | 150900 | 7149021450 | 27850 | 27850 | 27850 | 27800 | 426 |
| 237 | 20250401 | 150800 | 7137164950 | 27850 | 27800 | 27850 | 27800 | 829 |
| 238 | 20250401 | 150700 | 7114081900 | 27850 | 27850 | 27850 | 27800 | 846 |
| 239 | 20250401 | 150600 | 7090524600 | 27900 | 27850 | 27900 | 27850 | 92 |
| 240 | 20250401 | 150500 | 7087962000 | 27850 | 27800 | 27900 | 27800 | 435 |
| 241 | 20250401 | 150400 | 7075841150 | 27850 | 27850 | 27850 | 27800 | 279 |
| 242 | 20250401 | 150300 | 7068076250 | 27850 | 27850 | 27850 | 27800 | 956 |
| 243 | 20250401 | 150200 | 7041455000 | 27850 | 27850 | 27850 | 27800 | 690 |
| 244 | 20250401 | 150100 | 7022240350 | 27800 | 27900 | 27900 | 27800 | 1403 |
| 245 | 20250401 | 150000 | 6983180650 | 27850 | 27900 | 27900 | 27850 | 164 |
| 246 | 20250401 | 145900 | 6978610100 | 27900 | 27850 | 27900 | 27850 | 233 |
| 247 | 20250401 | 145800 | 6972120600 | 27900 | 27900 | 27900 | 27850 | 192 |
| 248 | 20250401 | 145700 | 6966770550 | 27850 | 27900 | 27900 | 27850 | 168 |
| 249 | 20250401 | 145600 | 6962085950 | 27900 | 27900 | 27950 | 27850 | 814 |
| 250 | 20250401 | 145500 | 6939380000 | 27850 | 27850 | 27900 | 27850 | 402 |
| 251 | 20250401 | 145400 | 6928181500 | 27850 | 27900 | 27900 | 27800 | 1268 |
| 252 | 20250401 | 145300 | 6892867450 | 27850 | 27850 | 27900 | 27850 | 1373 |
| 253 | 20250401 | 145200 | 6854595000 | 27900 | 27950 | 27950 | 27850 | 281 |
| 254 | 20250401 | 145100 | 6846756850 | 27900 | 27900 | 27900 | 27850 | 646 |
| 255 | 20250401 | 145000 | 6828738700 | 27900 | 27900 | 27900 | 27800 | 1018 |
| 256 | 20250401 | 144900 | 6800381650 | 27800 | 27800 | 27900 | 27800 | 320 |
| 257 | 20250401 | 144800 | 6791483900 | 27800 | 28000 | 28000 | 27800 | 6194 |
| 258 | 20250401 | 144700 | 6618712500 | 27900 | 28000 | 28000 | 27900 | 165 |
| 259 | 20250401 | 144600 | 6614101250 | 27900 | 27950 | 28000 | 27900 | 41 |
| 260 | 20250401 | 144500 | 6612956950 | 28000 | 28000 | 28000 | 27900 | 867 |
| 261 | 20250401 | 144400 | 6588718700 | 28000 | 28000 | 28000 | 27900 | 234 |
| 262 | 20250401 | 144300 | 6582172450 | 28000 | 27900 | 28000 | 27900 | 379 |
| 263 | 20250401 | 144200 | 6571571300 | 28000 | 28000 | 28000 | 27950 | 701 |
| 264 | 20250401 | 144100 | 6551976750 | 28000 | 28000 | 28000 | 27950 | 233 |
| 265 | 20250401 | 144000 | 6545460350 | 28000 | 27950 | 28000 | 27950 | 100 |
| 266 | 20250401 | 143900 | 6542660400 | 28000 | 28000 | 28000 | 27900 | 312 |
| 267 | 20250401 | 143800 | 6533925950 | 28000 | 28000 | 28000 | 27950 | 645 |
| 268 | 20250401 | 143700 | 6515892900 | 27950 | 28000 | 28000 | 27900 | 178 |
| 269 | 20250401 | 143600 | 6510912450 | 27950 | 28000 | 28000 | 27950 | 154 |
| 270 | 20250401 | 143500 | 6506602900 | 28000 | 28000 | 28000 | 27900 | 59 |
| 271 | 20250401 | 143400 | 6504953250 | 27900 | 27950 | 28000 | 27900 | 244 |
| 272 | 20250401 | 143300 | 6498129350 | 27950 | 27950 | 27950 | 27900 | 686 |
| 273 | 20250401 | 143200 | 6478956350 | 27950 | 28000 | 28000 | 27900 | 302 |
| 274 | 20250401 | 143100 | 6470515500 | 28000 | 27950 | 28000 | 27900 | 156 |
| 275 | 20250401 | 143000 | 6466155100 | 27950 | 27900 | 27950 | 27900 | 392 |
| 276 | 20250401 | 142900 | 6455199200 | 27950 | 27950 | 27950 | 27900 | 435 |
| 277 | 20250401 | 142800 | 6443042500 | 27950 | 27950 | 27950 | 27900 | 127 |
| 278 | 20250401 | 142700 | 6439493500 | 27950 | 27950 | 27950 | 27900 | 176 |
| 279 | 20250401 | 142600 | 6434575500 | 27900 | 27950 | 27950 | 27900 | 580 |
| 280 | 20250401 | 142500 | 6418365800 | 28000 | 27950 | 28000 | 27900 | 48 |
| 281 | 20250401 | 142400 | 6417025200 | 27950 | 27950 | 28000 | 27950 | 848 |
| 282 | 20250401 | 142300 | 6393316850 | 27950 | 27950 | 28000 | 27950 | 90 |
| 283 | 20250401 | 142200 | 6390798800 | 28000 | 28000 | 28000 | 27900 | 881 |
| 284 | 20250401 | 142100 | 6366131900 | 28000 | 28000 | 28000 | 27900 | 93 |
| 285 | 20250401 | 142000 | 6363532850 | 28000 | 27950 | 28000 | 27900 | 158 |
| 286 | 20250401 | 141900 | 6359110100 | 28000 | 27900 | 28000 | 27900 | 524 |
| 287 | 20250401 | 141800 | 6344465150 | 27950 | 27950 | 27950 | 27900 | 463 |
| 288 | 20250401 | 141700 | 6331528350 | 27950 | 28000 | 28050 | 27900 | 2302 |
| 289 | 20250401 | 141600 | 6267158950 | 27950 | 27950 | 28050 | 27950 | 236 |
| 290 | 20250401 | 141500 | 6260550550 | 28050 | 28050 | 28050 | 27950 | 307 |
| 291 | 20250401 | 141400 | 6251946050 | 28050 | 28050 | 28050 | 27950 | 136 |
| 292 | 20250401 | 141300 | 6248133600 | 28050 | 28000 | 28050 | 28000 | 1081 |
| 293 | 20250401 | 141200 | 6217855250 | 28000 | 28050 | 28050 | 27950 | 476 |
| 294 | 20250401 | 141100 | 6204523300 | 28050 | 28050 | 28050 | 28050 | 117 |
| 295 | 20250401 | 141000 | 6201241450 | 28050 | 28025 | 28050 | 28000 | 335 |
| 296 | 20250401 | 140900 | 6191845975 | 28050 | 28050 | 28050 | 28000 | 212 |
| 297 | 20250401 | 140800 | 6185900125 | 28050 | 28000 | 28050 | 27950 | 99 |
| 298 | 20250401 | 140700 | 6183126875 | 28000 | 28050 | 28050 | 28000 | 152 |
| 299 | 20250401 | 140600 | 6178868675 | 28050 | 28000 | 28050 | 27950 | 450 |
| 300 | 20250401 | 140500 | 6166266225 | 28000 | 28000 | 28000 | 28000 | 359 |
| 301 | 20250401 | 140400 | 6156214225 | 28000 | 27950 | 28050 | 27900 | 5960 |
| 302 | 20250401 | 140300 | 5989600825 | 27950 | 27950 | 27950 | 27925 | 128 |
| 303 | 20250401 | 140200 | 5986023600 | 27950 | 27950 | 27950 | 27900 | 142 |
| 304 | 20250401 | 140100 | 5982058600 | 27900 | 27950 | 27950 | 27900 | 249 |
| 305 | 20250401 | 140000 | 5975105800 | 27950 | 27950 | 27950 | 27900 | 89 |
| 306 | 20250401 | 135900 | 5972618950 | 27950 | 27950 | 27950 | 27950 | 67 |
| 307 | 20250401 | 135800 | 5970746300 | 27950 | 27925 | 27950 | 27900 | 474 |
| 308 | 20250401 | 135700 | 5957499375 | 27900 | 28000 | 28000 | 27900 | 22 |
| 309 | 20250401 | 135600 | 5956884425 | 28000 | 28000 | 28000 | 27950 | 1534 |
| 310 | 20250401 | 135500 | 5914002975 | 28000 | 27950 | 28000 | 27950 | 353 |
| 311 | 20250401 | 135400 | 5904119375 | 28000 | 27950 | 28000 | 27950 | 223 |
| 312 | 20250401 | 135300 | 5897886175 | 28000 | 28000 | 28000 | 27950 | 59 |
| 313 | 20250401 | 135200 | 5896234275 | 28000 | 28000 | 28000 | 27950 | 104 |
| 314 | 20250401 | 135100 | 5893323275 | 28000 | 28000 | 28000 | 27950 | 100 |
| 315 | 20250401 | 135000 | 5890523325 | 28000 | 28050 | 28050 | 27950 | 1459 |
| 316 | 20250401 | 134900 | 5849647075 | 28000 | 28000 | 28000 | 27950 | 939 |
| 317 | 20250401 | 134800 | 5823355475 | 28000 | 28000 | 28000 | 27950 | 106 |
| 318 | 20250401 | 134700 | 5820388875 | 28000 | 28000 | 28000 | 28000 | 9 |
| 319 | 20250401 | 134600 | 5820136875 | 28000 | 28000 | 28000 | 27950 | 74 |
| 320 | 20250401 | 134500 | 5818065975 | 28000 | 28000 | 28000 | 27950 | 59 |
| 321 | 20250401 | 134400 | 5816414075 | 28000 | 28000 | 28000 | 28000 | 100 |
| 322 | 20250401 | 134300 | 5813614075 | 28000 | 27950 | 28000 | 27950 | 31 |
| 323 | 20250401 | 134200 | 5812747075 | 28000 | 27950 | 28000 | 27900 | 626 |
| 324 | 20250401 | 134100 | 5795253275 | 27950 | 28050 | 28050 | 27900 | 1078 |
| 325 | 20250401 | 134000 | 5765094225 | 28050 | 28050 | 28100 | 28000 | 167 |
| 326 | 20250401 | 133900 | 5760413225 | 28100 | 28050 | 28100 | 28000 | 1523 |
| 327 | 20250401 | 133800 | 5717755475 | 28050 | 28100 | 28100 | 28050 | 67 |
| 328 | 20250401 | 133700 | 5715873575 | 28100 | 28050 | 28100 | 28000 | 1384 |
| 329 | 20250401 | 133600 | 5677055625 | 28000 | 28050 | 28050 | 28000 | 768 |
| 330 | 20250401 | 133500 | 5655551175 | 28050 | 28050 | 28050 | 28000 | 186 |
| 331 | 20250401 | 133400 | 5650334625 | 28050 | 28050 | 28050 | 28050 | 56 |
| 332 | 20250401 | 133300 | 5648763825 | 28000 | 27950 | 28000 | 27950 | 277 |
| 333 | 20250401 | 133200 | 5641008825 | 28000 | 28000 | 28000 | 28000 | 57 |
| 334 | 20250401 | 133100 | 5639412825 | 28000 | 28000 | 28000 | 27950 | 71 |
| 335 | 20250401 | 133000 | 5637425575 | 28000 | 28050 | 28050 | 27950 | 1371 |
| 336 | 20250401 | 132900 | 5599066475 | 28050 | 28000 | 28050 | 28000 | 58 |
| 337 | 20250401 | 132800 | 5597440425 | 28050 | 28050 | 28100 | 28050 | 733 |
| 338 | 20250401 | 132700 | 5576879025 | 28050 | 28050 | 28100 | 27950 | 1706 |
| 339 | 20250401 | 132600 | 5529024725 | 28050 | 28000 | 28050 | 28000 | 33 |
| 340 | 20250401 | 132500 | 5528100375 | 28050 | 28000 | 28050 | 27950 | 314 |
| 341 | 20250401 | 132400 | 5519306475 | 28000 | 28100 | 28100 | 28000 | 516 |
| 342 | 20250401 | 132300 | 5504843275 | 28100 | 28050 | 28100 | 28000 | 846 |
| 343 | 20250401 | 132200 | 5481109975 | 28050 | 28050 | 28050 | 28000 | 198 |
| 344 | 20250401 | 132100 | 5475556125 | 28025 | 28050 | 28050 | 28000 | 1200 |
| 345 | 20250401 | 132000 | 5441947200 | 28050 | 28000 | 28050 | 28000 | 1416 |
| 346 | 20250401 | 131900 | 5402286200 | 28000 | 28000 | 28000 | 27950 | 46 |
| 347 | 20250401 | 131800 | 5400998950 | 28000 | 28000 | 28000 | 27950 | 796 |
| 348 | 20250401 | 131700 | 5378711700 | 28000 | 27950 | 28000 | 27950 | 218 |
| 349 | 20250401 | 131600 | 5372609900 | 28000 | 28000 | 28000 | 27950 | 51 |
| 350 | 20250401 | 131500 | 5371182150 | 28000 | 27950 | 28000 | 27950 | 310 |
| 351 | 20250401 | 131400 | 5362503250 | 27950 | 28000 | 28000 | 27950 | 671 |
| 352 | 20250401 | 131300 | 5343715300 | 28000 | 27950 | 28000 | 27950 | 304 |
| 353 | 20250401 | 131200 | 5335204050 | 27950 | 28000 | 28000 | 27900 | 1212 |
| 354 | 20250401 | 131100 | 5301306900 | 27950 | 27950 | 28000 | 27950 | 54 |
| 355 | 20250401 | 131000 | 5299795200 | 27900 | 28000 | 28000 | 27900 | 69 |
| 356 | 20250401 | 130900 | 5297864700 | 27950 | 27900 | 27950 | 27900 | 824 |
| 357 | 20250401 | 130800 | 5274858100 | 27900 | 27900 | 27925 | 27850 | 1689 |
| 358 | 20250401 | 130700 | 5227735250 | 27950 | 27900 | 27950 | 27900 | 82 |
| 359 | 20250401 | 130600 | 5225445100 | 27900 | 27950 | 27950 | 27900 | 123 |
| 360 | 20250401 | 130500 | 5222010700 | 27900 | 27900 | 27900 | 27900 | 212 |
| 361 | 20250401 | 130400 | 5216095900 | 27950 | 27950 | 28000 | 27900 | 154 |
| 362 | 20250401 | 130300 | 5211789950 | 27950 | 28000 | 28000 | 27950 | 124 |
| 363 | 20250401 | 130200 | 5208322800 | 27900 | 27900 | 27900 | 27900 | 16 |
| 364 | 20250401 | 130100 | 5207876400 | 28000 | 28000 | 28000 | 28000 | 47 |
| 365 | 20250401 | 130000 | 5206560400 | 27900 | 27950 | 28000 | 27900 | 131 |
| 366 | 20250401 | 125900 | 5202900650 | 28000 | 27950 | 28000 | 27950 | 173 |
| 367 | 20250401 | 125800 | 5198064450 | 27950 | 28000 | 28000 | 27950 | 97 |
| 368 | 20250401 | 125700 | 5195352950 | 27950 | 27900 | 27950 | 27900 | 225 |
| 369 | 20250401 | 125600 | 5189066000 | 27900 | 27950 | 27950 | 27900 | 124 |
| 370 | 20250401 | 125500 | 5185601550 | 27900 | 27900 | 27950 | 27900 | 555 |
| 371 | 20250401 | 125400 | 5170091400 | 27950 | 27950 | 27950 | 27900 | 1223 |
| 372 | 20250401 | 125300 | 5135953500 | 27950 | 27950 | 28000 | 27950 | 203 |
| 373 | 20250401 | 125200 | 5130277250 | 27950 | 27950 | 27950 | 27950 | 363 |
| 374 | 20250401 | 125100 | 5120131400 | 27950 | 28000 | 28000 | 27900 | 760 |
| 375 | 20250401 | 125000 | 5098878750 | 28000 | 28000 | 28050 | 28000 | 774 |
| 376 | 20250401 | 124900 | 5077202450 | 28050 | 28050 | 28050 | 28050 | 91 |
| 377 | 20250401 | 124800 | 5074649900 | 28000 | 28100 | 28100 | 28000 | 619 |
| 378 | 20250401 | 124700 | 5057286950 | 28050 | 28050 | 28100 | 28050 | 180 |
| 379 | 20250401 | 124600 | 5052235600 | 28050 | 28050 | 28050 | 28000 | 641 |
| 380 | 20250401 | 124500 | 5034256350 | 28050 | 28050 | 28050 | 28000 | 696 |
| 381 | 20250401 | 124400 | 5014733800 | 28000 | 28000 | 28000 | 28000 | 144 |
| 382 | 20250401 | 124300 | 5010701800 | 28050 | 28000 | 28050 | 28000 | 144 |
| 383 | 20250401 | 124200 | 5006662950 | 28000 | 28000 | 28050 | 28000 | 180 |
| 384 | 20250401 | 124100 | 5001620600 | 28000 | 28050 | 28050 | 28000 | 13 |
| 385 | 20250401 | 124000 | 5001256500 | 28050 | 28000 | 28050 | 28000 | 206 |
| 386 | 20250401 | 123900 | 4995486050 | 28000 | 28000 | 28050 | 28000 | 94 |
| 387 | 20250401 | 123800 | 4992852450 | 28000 | 28000 | 28050 | 28000 | 89 |
| 388 | 20250401 | 123700 | 4990358700 | 28000 | 28000 | 28000 | 28000 | 49 |
| 389 | 20250401 | 123600 | 4988986700 | 28000 | 28000 | 28000 | 28000 | 137 |
| 390 | 20250401 | 123500 | 4985150700 | 28000 | 28000 | 28050 | 27950 | 672 |
| 391 | 20250401 | 123400 | 4966335600 | 28000 | 28000 | 28025 | 28000 | 133 |
| 392 | 20250401 | 123300 | 4962611575 | 27950 | 28000 | 28000 | 27950 | 899 |
| 393 | 20250401 | 123200 | 4937440275 | 28000 | 28000 | 28000 | 28000 | 450 |
| 394 | 20250401 | 123100 | 4924840275 | 27950 | 27950 | 28000 | 27950 | 41 |
| 395 | 20250401 | 123000 | 4923694275 | 28000 | 28000 | 28000 | 27950 | 1058 |
| 396 | 20250401 | 122900 | 4894086025 | 27950 | 28000 | 28000 | 27950 | 98 |
| 397 | 20250401 | 122800 | 4891345375 | 27950 | 28000 | 28000 | 27950 | 83 |
| 398 | 20250401 | 122700 | 4889022675 | 28000 | 28000 | 28000 | 27950 | 559 |
| 399 | 20250401 | 122600 | 4873393325 | 28000 | 27950 | 28000 | 27950 | 289 |
| 400 | 20250401 | 122500 | 4865301825 | 27950 | 28000 | 28100 | 27950 | 1920 |
| 401 | 20250401 | 122400 | 4811519175 | 28050 | 28050 | 28100 | 28050 | 341 |
| 402 | 20250401 | 122300 | 4801952225 | 28100 | 28050 | 28100 | 28050 | 252 |
| 403 | 20250401 | 122200 | 4794872275 | 28100 | 28150 | 28150 | 28100 | 47 |
| 404 | 20250401 | 122100 | 4793549325 | 28100 | 28050 | 28150 | 28000 | 461 |
| 405 | 20250401 | 122000 | 4780612325 | 28050 | 28050 | 28100 | 28050 | 220 |
| 406 | 20250401 | 121900 | 4774431875 | 28050 | 28050 | 28050 | 28050 | 627 |
| 407 | 20250401 | 121800 | 4756844525 | 28050 | 28050 | 28100 | 28000 | 653 |
| 408 | 20250401 | 121700 | 4738528075 | 28050 | 28000 | 28050 | 28000 | 112 |
| 409 | 20250401 | 121600 | 4735387275 | 28000 | 28100 | 28100 | 28000 | 157 |
| 410 | 20250401 | 121500 | 4730981225 | 28000 | 28050 | 28100 | 28000 | 1039 |
| 411 | 20250401 | 121400 | 4701811675 | 28050 | 28050 | 28050 | 28050 | 12 |
| 412 | 20250401 | 121300 | 4701475075 | 28050 | 28100 | 28100 | 28050 | 799 |
| 413 | 20250401 | 121200 | 4679051325 | 28050 | 28100 | 28100 | 28050 | 62 |
| 414 | 20250401 | 121100 | 4677310225 | 28050 | 28050 | 28100 | 28050 | 574 |
| 415 | 20250401 | 121000 | 4661204075 | 28050 | 28050 | 28050 | 28050 | 13 |
| 416 | 20250401 | 120900 | 4660839425 | 28100 | 28050 | 28100 | 28050 | 55 |
| 417 | 20250401 | 120800 | 4659294725 | 28100 | 28100 | 28100 | 28050 | 48 |
| 418 | 20250401 | 120700 | 4657946175 | 28050 | 28000 | 28100 | 28000 | 173 |
| 419 | 20250401 | 120600 | 4653093875 | 28050 | 28100 | 28100 | 28050 | 287 |
| 420 | 20250401 | 120500 | 4645041475 | 28050 | 28050 | 28050 | 28050 | 16 |
| 421 | 20250401 | 120400 | 4644592675 | 28100 | 28050 | 28100 | 28000 | 457 |
| 422 | 20250401 | 120300 | 4631772325 | 28150 | 28100 | 28150 | 28050 | 5050 |
| 423 | 20250401 | 120200 | 4489862975 | 28100 | 28050 | 28100 | 28000 | 87 |
| 424 | 20250401 | 120100 | 4487421375 | 28100 | 28100 | 28100 | 28000 | 283 |
| 425 | 20250401 | 120000 | 4479477375 | 28100 | 28050 | 28100 | 28050 | 304 |
| 426 | 20250401 | 115900 | 4470948275 | 28050 | 28050 | 28100 | 28050 | 101 |
| 427 | 20250401 | 115800 | 4468113075 | 28050 | 28000 | 28100 | 28000 | 773 |
| 428 | 20250401 | 115700 | 4446429025 | 28000 | 28000 | 28000 | 28000 | 72 |
| 429 | 20250401 | 115600 | 4444413025 | 28000 | 28000 | 28050 | 28000 | 320 |
| 430 | 20250401 | 115500 | 4435449175 | 28000 | 27950 | 28000 | 27950 | 1069 |
| 431 | 20250401 | 115400 | 4405563425 | 28000 | 27950 | 28000 | 27950 | 91 |
| 432 | 20250401 | 115300 | 4403016925 | 27950 | 28000 | 28000 | 27950 | 50 |
| 433 | 20250401 | 115200 | 4401617075 | 28000 | 28050 | 28050 | 28000 | 188 |
| 434 | 20250401 | 115100 | 4396351475 | 28050 | 28050 | 28050 | 28050 | 79 |
| 435 | 20250401 | 115000 | 4394135525 | 28050 | 28000 | 28100 | 27950 | 1228 |
| 436 | 20250401 | 114900 | 4359728975 | 27950 | 28000 | 28000 | 27950 | 240 |
| 437 | 20250401 | 114800 | 4353019025 | 27950 | 27950 | 28000 | 27950 | 137 |
| 438 | 20250401 | 114700 | 4349186475 | 27950 | 27950 | 28000 | 27950 | 114 |
| 439 | 20250401 | 114600 | 4345997675 | 27950 | 27900 | 27950 | 27900 | 456 |
| 440 | 20250401 | 114500 | 4333253875 | 27900 | 27950 | 27950 | 27900 | 14 |
| 441 | 20250401 | 114400 | 4332863225 | 27900 | 27900 | 27900 | 27900 | 30 |
| 442 | 20250401 | 114300 | 4332026225 | 27900 | 27900 | 27900 | 27900 | 7 |
| 443 | 20250401 | 114200 | 4331830925 | 27900 | 27950 | 27950 | 27900 | 465 |
| 444 | 20250401 | 114100 | 4318834375 | 27950 | 27950 | 28000 | 27950 | 65 |
| 445 | 20250401 | 114000 | 4317017125 | 28000 | 27900 | 28000 | 27850 | 469 |
| 446 | 20250401 | 113900 | 4303939025 | 27950 | 27900 | 27950 | 27900 | 406 |
| 447 | 20250401 | 113800 | 4292591575 | 27850 | 27850 | 27850 | 27850 | 58 |
| 448 | 20250401 | 113700 | 4290976275 | 27900 | 27850 | 27900 | 27850 | 1059 |
| 449 | 20250401 | 113600 | 4261431925 | 27850 | 27950 | 27950 | 27850 | 733 |
| 450 | 20250401 | 113500 | 4240984175 | 27900 | 27900 | 27900 | 27900 | 0 |
| 451 | 20250401 | 113400 | 4240984175 | 27900 | 27950 | 28000 | 27900 | 1524 |
| 452 | 20250401 | 113300 | 4198388575 | 28000 | 28000 | 28050 | 28000 | 573 |
| 453 | 20250401 | 113200 | 4182341975 | 28000 | 28000 | 28050 | 28000 | 465 |
| 454 | 20250401 | 113100 | 4169319875 | 28000 | 28000 | 28050 | 28000 | 5355 |
| 455 | 20250401 | 113000 | 4019330925 | 27950 | 27950 | 27950 | 27950 | 5 |
| 456 | 20250401 | 112900 | 4019191175 | 27950 | 27950 | 28000 | 27900 | 1412 |
| 457 | 20250401 | 112800 | 3979685725 | 27900 | 27925 | 27950 | 27900 | 118 |
| 458 | 20250401 | 112700 | 3976393450 | 27925 | 27950 | 28000 | 27900 | 470 |
| 459 | 20250401 | 112600 | 3963257675 | 28000 | 27950 | 28000 | 27950 | 739 |
| 460 | 20250401 | 112500 | 3942577375 | 27900 | 27950 | 28000 | 27900 | 36 |
| 461 | 20250401 | 112400 | 3941572175 | 27950 | 27950 | 28000 | 27900 | 195 |
| 462 | 20250401 | 112300 | 3936122225 | 27950 | 27950 | 28000 | 27950 | 422 |
| 463 | 20250401 | 112200 | 3924325725 | 28000 | 27950 | 28000 | 27950 | 13 |
| 464 | 20250401 | 112100 | 3923962300 | 28000 | 27950 | 28000 | 27950 | 283 |
| 465 | 20250401 | 112000 | 3916052400 | 27900 | 27950 | 27950 | 27900 | 161 |
| 466 | 20250401 | 111900 | 3911552750 | 27950 | 27950 | 28000 | 27900 | 137 |
| 467 | 20250401 | 111800 | 3907724100 | 27950 | 27950 | 27950 | 27950 | 797 |
| 468 | 20250401 | 111700 | 3885447950 | 27900 | 27900 | 27900 | 27800 | 283 |
| 469 | 20250401 | 111600 | 3877553800 | 27800 | 27900 | 27900 | 27800 | 90 |
| 470 | 20250401 | 111500 | 3875048250 | 27850 | 27850 | 27850 | 27800 | 82 |
| 471 | 20250401 | 111400 | 3872766050 | 27900 | 27850 | 27900 | 27850 | 370 |
| 472 | 20250401 | 111300 | 3862457350 | 27850 | 27850 | 27850 | 27850 | 129 |
| 473 | 20250401 | 111200 | 3858864700 | 27850 | 27900 | 27900 | 27800 | 35 |
| 474 | 20250401 | 111100 | 3857890100 | 27900 | 27850 | 27900 | 27850 | 243 |
| 475 | 20250401 | 111000 | 3851122500 | 27850 | 27850 | 27850 | 27850 | 72 |
| 476 | 20250401 | 110900 | 3849117300 | 27900 | 27900 | 27950 | 27800 | 982 |
| 477 | 20250401 | 110800 | 3821785250 | 27850 | 28000 | 28000 | 27850 | 210 |
| 478 | 20250401 | 110700 | 3815936350 | 28000 | 27850 | 28000 | 27850 | 1552 |
| 479 | 20250401 | 110600 | 3772689700 | 27850 | 27900 | 27900 | 27850 | 419 |
| 480 | 20250401 | 110500 | 3761020250 | 27900 | 27950 | 27950 | 27900 | 28 |
| 481 | 20250401 | 110400 | 3760238050 | 27950 | 28000 | 28000 | 27900 | 956 |
| 482 | 20250401 | 110300 | 3733562050 | 27900 | 28000 | 28000 | 27900 | 36 |
| 483 | 20250401 | 110200 | 3732556450 | 27950 | 27950 | 28000 | 27950 | 203 |
| 484 | 20250401 | 110100 | 3726882550 | 27950 | 28000 | 28000 | 27950 | 246 |
| 485 | 20250401 | 110000 | 3720006650 | 28000 | 27900 | 28000 | 27900 | 941 |
| 486 | 20250401 | 105900 | 3693706000 | 27950 | 27900 | 27950 | 27900 | 461 |
| 487 | 20250401 | 105800 | 3680843850 | 27900 | 27850 | 27900 | 27850 | 156 |
| 488 | 20250401 | 105700 | 3676498300 | 27900 | 27900 | 27900 | 27850 | 175 |
| 489 | 20250401 | 105600 | 3671616850 | 27900 | 27900 | 28000 | 27850 | 1389 |
| 490 | 20250401 | 105500 | 3632846650 | 27850 | 27800 | 27900 | 27800 | 371 |
| 491 | 20250401 | 105400 | 3622529350 | 27850 | 27850 | 27900 | 27800 | 134 |
| 492 | 20250401 | 105300 | 3618799300 | 27850 | 27800 | 27900 | 27800 | 1396 |
| 493 | 20250401 | 105200 | 3579936700 | 27800 | 27850 | 27900 | 27800 | 848 |
| 494 | 20250401 | 105100 | 3556322375 | 27850 | 27950 | 27950 | 27850 | 522 |
| 495 | 20250401 | 105000 | 3541758675 | 27950 | 27850 | 28000 | 27850 | 9552 |
| 496 | 20250401 | 104900 | 3274659625 | 27800 | 27800 | 27850 | 27800 | 800 |
| 497 | 20250401 | 104800 | 3252418775 | 27800 | 27800 | 27850 | 27800 | 13 |
| 498 | 20250401 | 104700 | 3252057325 | 27850 | 27800 | 27850 | 27800 | 1015 |
| 499 | 20250401 | 104600 | 3223834225 | 27800 | 27750 | 27800 | 27700 | 792 |
| 500 | 20250401 | 104500 | 3201829775 | 27800 | 27750 | 27800 | 27700 | 911 |
| 501 | 20250401 | 104400 | 3176552825 | 27650 | 27700 | 27750 | 27650 | 1460 |
| 502 | 20250401 | 104300 | 3136146175 | 27500 | 27650 | 27650 | 27500 | 1698 |
| 503 | 20250401 | 104200 | 3089293875 | 27650 | 27550 | 27650 | 27550 | 605 |
| 504 | 20250401 | 104100 | 3072596525 | 27550 | 27550 | 27600 | 27550 | 408 |
| 505 | 20250401 | 104000 | 3061348525 | 27550 | 27500 | 27550 | 27400 | 1273 |
| 506 | 20250401 | 103900 | 3026333425 | 27500 | 27550 | 27550 | 27500 | 202 |
| 507 | 20250401 | 103800 | 3020768425 | 27500 | 27500 | 27550 | 27500 | 12 |
| 508 | 20250401 | 103700 | 3020438375 | 27500 | 27500 | 27500 | 27500 | 362 |
| 509 | 20250401 | 103600 | 3010483375 | 27500 | 27550 | 27550 | 27500 | 113 |
| 510 | 20250401 | 103500 | 3007370475 | 27600 | 27600 | 27600 | 27500 | 290 |
| 511 | 20250401 | 103400 | 2999375825 | 27500 | 27600 | 27600 | 27500 | 534 |
| 512 | 20250401 | 103300 | 2984664375 | 27600 | 27600 | 27600 | 27600 | 352 |
| 513 | 20250401 | 103200 | 2974949175 | 27600 | 27600 | 27600 | 27550 | 649 |
| 514 | 20250401 | 103100 | 2957037325 | 27600 | 27600 | 27650 | 27600 | 1478 |
| 515 | 20250401 | 103000 | 2916235875 | 27650 | 27650 | 27700 | 27650 | 681 |
| 516 | 20250401 | 102900 | 2897406025 | 27650 | 27600 | 27650 | 27600 | 166 |
| 517 | 20250401 | 102800 | 2892816425 | 27650 | 27600 | 27650 | 27600 | 2324 |
| 518 | 20250401 | 102700 | 2828594375 | 27600 | 27550 | 27600 | 27500 | 37 |
| 519 | 20250401 | 102600 | 2827573925 | 27550 | 27600 | 27600 | 27500 | 1443 |
| 520 | 20250401 | 102500 | 2787861975 | 27650 | 27600 | 27650 | 27600 | 10 |
| 521 | 20250401 | 102400 | 2787585875 | 27600 | 27600 | 27600 | 27600 | 52 |
| 522 | 20250401 | 102300 | 2786150675 | 27700 | 27600 | 27700 | 27600 | 609 |
| 523 | 20250401 | 102200 | 2769317425 | 27600 | 27550 | 27600 | 27500 | 802 |
| 524 | 20250401 | 102100 | 2747216325 | 27550 | 27600 | 27650 | 27550 | 226 |
| 525 | 20250401 | 102000 | 2740981875 | 27600 | 27550 | 27600 | 27550 | 731 |
| 526 | 20250401 | 101900 | 2720810525 | 27500 | 27600 | 27600 | 27500 | 719 |
| 527 | 20250401 | 101800 | 2700991275 | 27600 | 27550 | 27600 | 27500 | 1154 |
| 528 | 20250401 | 101700 | 2669155025 | 27550 | 27550 | 27550 | 27500 | 549 |
| 529 | 20250401 | 101600 | 2654055325 | 27550 | 27550 | 27600 | 27500 | 1047 |
| 530 | 20250401 | 101500 | 2625209875 | 27550 | 27450 | 27550 | 27450 | 662 |
| 531 | 20250401 | 101400 | 2607019425 | 27400 | 27450 | 27450 | 27400 | 352 |
| 532 | 20250401 | 101300 | 2597357125 | 27400 | 27400 | 27400 | 27400 | 51 |
| 533 | 20250401 | 101200 | 2595959725 | 27400 | 27350 | 27450 | 27200 | 952 |
| 534 | 20250401 | 101100 | 2569904275 | 27400 | 27350 | 27450 | 27350 | 563 |
| 535 | 20250401 | 101000 | 2554489875 | 27300 | 27300 | 27350 | 27200 | 428 |
| 536 | 20250401 | 100900 | 2542809775 | 27100 | 27150 | 27250 | 27100 | 681 |
| 537 | 20250401 | 100800 | 2524312625 | 27200 | 27150 | 27200 | 27100 | 433 |
| 538 | 20250401 | 100700 | 2512547525 | 27150 | 27150 | 27300 | 27100 | 1660 |
| 539 | 20250401 | 100600 | 2467463325 | 27150 | 27200 | 27200 | 27100 | 145 |
| 540 | 20250401 | 100500 | 2463527975 | 27150 | 27150 | 27200 | 27150 | 152 |
| 541 | 20250401 | 100400 | 2459398925 | 27150 | 27150 | 27150 | 27100 | 578 |
| 542 | 20250401 | 100300 | 2443710175 | 27150 | 27100 | 27150 | 27100 | 140 |
| 543 | 20250401 | 100200 | 2439913175 | 27150 | 27150 | 27150 | 27100 | 43 |
| 544 | 20250401 | 100100 | 2438746125 | 27200 | 27200 | 27200 | 27100 | 379 |
| 545 | 20250401 | 100000 | 2428457375 | 27150 | 27200 | 27200 | 27150 | 804 |
| 546 | 20250401 | 095900 | 2406595675 | 27200 | 27200 | 27200 | 27150 | 130 |
| 547 | 20250401 | 095800 | 2403064125 | 27150 | 27150 | 27150 | 27150 | 285 |
| 548 | 20250401 | 095700 | 2395326375 | 27200 | 27200 | 27200 | 27150 | 67 |
| 549 | 20250401 | 095600 | 2393505325 | 27200 | 27250 | 27250 | 27150 | 251 |
| 550 | 20250401 | 095500 | 2386678125 | 27250 | 27200 | 27250 | 27200 | 181 |
| 551 | 20250401 | 095400 | 2381750575 | 27200 | 27250 | 27250 | 27200 | 56 |
| 552 | 20250401 | 095300 | 2380225225 | 27200 | 27250 | 27300 | 27200 | 197 |
| 553 | 20250401 | 095200 | 2374858975 | 27300 | 27350 | 27350 | 27200 | 220 |
| 554 | 20250401 | 095100 | 2368867475 | 27350 | 27400 | 27500 | 27250 | 787 |
| 555 | 20250401 | 095000 | 2347334725 | 27450 | 27450 | 27450 | 27400 | 815 |
| 556 | 20250401 | 094900 | 2324985275 | 27500 | 27450 | 27500 | 27350 | 1009 |
| 557 | 20250401 | 094800 | 2297294975 | 27450 | 27300 | 27450 | 27300 | 967 |
| 558 | 20250401 | 094700 | 2270792425 | 27350 | 27300 | 27400 | 27300 | 208 |
| 559 | 20250401 | 094600 | 2265104525 | 27300 | 27250 | 27300 | 27250 | 863 |
| 560 | 20250401 | 094500 | 2241568575 | 27300 | 27200 | 27300 | 27200 | 141 |
| 561 | 20250401 | 094400 | 2237725425 | 27250 | 27200 | 27250 | 27200 | 129 |
| 562 | 20250401 | 094300 | 2234214325 | 27200 | 27200 | 27200 | 27150 | 849 |
| 563 | 20250401 | 094200 | 2211149825 | 27250 | 27200 | 27250 | 27200 | 112 |
| 564 | 20250401 | 094100 | 2208101475 | 27250 | 27200 | 27300 | 27150 | 494 |
| 565 | 20250401 | 094000 | 2194665575 | 27150 | 27150 | 27200 | 27150 | 147 |
| 566 | 20250401 | 093900 | 2190671775 | 27200 | 27150 | 27200 | 27150 | 607 |
| 567 | 20250401 | 093800 | 2174177625 | 27100 | 27100 | 27150 | 27100 | 625 |
| 568 | 20250401 | 093700 | 2157238225 | 27100 | 27150 | 27200 | 27100 | 781 |
| 569 | 20250401 | 093600 | 2136062375 | 27150 | 27050 | 27200 | 27000 | 3873 |
| 570 | 20250401 | 093500 | 2031086025 | 27050 | 27050 | 27100 | 27000 | 4747 |
| 571 | 20250401 | 093400 | 1902856925 | 27100 | 27050 | 27100 | 27050 | 122 |
| 572 | 20250401 | 093300 | 1899551575 | 27100 | 27100 | 27150 | 27050 | 1372 |
| 573 | 20250401 | 093200 | 1862377425 | 27100 | 27150 | 27150 | 27050 | 1725 |
| 574 | 20250401 | 093100 | 1815677625 | 27100 | 27150 | 27200 | 27100 | 1174 |
| 575 | 20250401 | 093000 | 1783825875 | 27200 | 27250 | 27250 | 27150 | 2603 |
| 576 | 20250401 | 092900 | 1713128775 | 27200 | 27150 | 27250 | 27150 | 530 |
| 577 | 20250401 | 092800 | 1698730375 | 27100 | 27150 | 27200 | 27100 | 308 |
| 578 | 20250401 | 092700 | 1690367500 | 27200 | 27200 | 27250 | 27150 | 2128 |
| 579 | 20250401 | 092600 | 1632553600 | 27200 | 27200 | 27250 | 27050 | 2025 |
| 580 | 20250401 | 092500 | 1577569850 | 27150 | 27250 | 27250 | 27050 | 3265 |
| 581 | 20250401 | 092400 | 1488915750 | 27300 | 27350 | 27350 | 27250 | 1141 |
| 582 | 20250401 | 092300 | 1457784350 | 27300 | 27325 | 27350 | 27300 | 411 |
| 583 | 20250401 | 092200 | 1446549775 | 27350 | 27400 | 27450 | 27300 | 635 |
| 584 | 20250401 | 092100 | 1429184575 | 27400 | 27400 | 27450 | 27300 | 868 |
| 585 | 20250401 | 092000 | 1405423775 | 27400 | 27450 | 27500 | 27350 | 1448 |
| 586 | 20250401 | 091900 | 1365736525 | 27450 | 27450 | 27500 | 27450 | 835 |
| 587 | 20250401 | 091800 | 1342790975 | 27450 | 27400 | 27500 | 27400 | 481 |
| 588 | 20250401 | 091700 | 1329599225 | 27500 | 27400 | 27500 | 27400 | 1215 |
| 589 | 20250401 | 091600 | 1296259225 | 27500 | 27400 | 27500 | 27400 | 640 |
| 590 | 20250401 | 091500 | 1278695400 | 27400 | 27450 | 27500 | 27400 | 1466 |
| 591 | 20250401 | 091400 | 1238460850 | 27500 | 27450 | 27500 | 27400 | 3513 |
| 592 | 20250401 | 091300 | 1142060800 | 27450 | 27350 | 27500 | 27350 | 1856 |
| 593 | 20250401 | 091200 | 1091130500 | 27400 | 27300 | 27400 | 27250 | 456 |
| 594 | 20250401 | 091100 | 1078670300 | 27300 | 27350 | 27400 | 27300 | 899 |
| 595 | 20250401 | 091000 | 1054102900 | 27350 | 27350 | 27450 | 27300 | 2119 |
| 596 | 20250401 | 090900 | 996129900 | 27400 | 27350 | 27450 | 27300 | 731 |
| 597 | 20250401 | 090800 | 976119950 | 27400 | 27300 | 27400 | 27200 | 4958 |
| 598 | 20250401 | 090700 | 840653300 | 27300 | 27150 | 27300 | 27150 | 2512 |
| 599 | 20250401 | 090600 | 772221100 | 27150 | 27150 | 27200 | 27050 | 4448 |
| 600 | 20250401 | 090500 | 651581500 | 27150 | 27250 | 27350 | 27000 | 7539 |
| 601 | 20250401 | 090400 | 447522100 | 27350 | 27400 | 27400 | 27200 | 3917 |
| 602 | 20250401 | 090300 | 340711950 | 27400 | 27400 | 27450 | 27400 | 460 |
| 603 | 20250401 | 090200 | 328107750 | 27450 | 27550 | 27550 | 27400 | 2352 |
| 604 | 20250401 | 090100 | 263428650 | 27550 | 27600 | 27700 | 27500 | 2799 |
| 605 | 20250401 | 090000 | 186332800 | 27750 | 27650 | 27800 | 27600 | 6735 |