34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 193400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 3667 |
| 3 | 20250401 | 193300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20250401 | 193200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20250401 | 193100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20250401 | 193000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20250401 | 192900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20250401 | 192800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20250401 | 192700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20250401 | 192600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20250401 | 192500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20250401 | 192400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20250401 | 192300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20250401 | 192200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20250401 | 192100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20250401 | 192000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20250401 | 191900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20250401 | 191800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20250401 | 191700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20250401 | 191600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20250401 | 191500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20250401 | 191400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20250401 | 191300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20250401 | 191200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20250401 | 191100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20250401 | 191000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20250401 | 190900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20250401 | 190800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20250401 | 190700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20250401 | 190600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20250401 | 190500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20250401 | 190400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 3667 |
| 33 | 20250401 | 190300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20250401 | 190200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20250401 | 190100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20250401 | 190000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20250401 | 185900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20250401 | 185800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20250401 | 185700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20250401 | 185600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20250401 | 185500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20250401 | 185400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20250401 | 185300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20250401 | 185200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20250401 | 185100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20250401 | 185000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20250401 | 184900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20250401 | 184800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20250401 | 184700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20250401 | 184600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20250401 | 184500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20250401 | 184400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20250401 | 184300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20250401 | 184200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20250401 | 184100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20250401 | 184000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20250401 | 183900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20250401 | 183800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20250401 | 183700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20250401 | 183600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20250401 | 183500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20250401 | 183400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 3667 |
| 63 | 20250401 | 183300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20250401 | 183200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20250401 | 183100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20250401 | 183000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20250401 | 182900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20250401 | 182800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20250401 | 182700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20250401 | 182600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20250401 | 182500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20250401 | 182400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20250401 | 182300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20250401 | 182200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20250401 | 182100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20250401 | 182000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20250401 | 181900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20250401 | 181800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20250401 | 181700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20250401 | 181600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20250401 | 181500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20250401 | 181400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20250401 | 181300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20250401 | 181200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20250401 | 181100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20250401 | 181000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20250401 | 180900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20250401 | 180800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20250401 | 180700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20250401 | 180600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20250401 | 180500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20250401 | 180400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 3667 |
| 93 | 20250401 | 180300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20250401 | 180200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20250401 | 180100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20250401 | 180000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20250401 | 175900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20250401 | 175800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20250401 | 175700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20250401 | 175600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20250401 | 175500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20250401 | 175400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20250401 | 175300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20250401 | 175200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20250401 | 175100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20250401 | 175000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20250401 | 174900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20250401 | 174800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20250401 | 174700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20250401 | 174600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20250401 | 174500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20250401 | 174400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20250401 | 174300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20250401 | 174200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20250401 | 174100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20250401 | 174000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20250401 | 173900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20250401 | 173800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20250401 | 173700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20250401 | 173600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20250401 | 173500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20250401 | 173400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 3667 |
| 123 | 20250401 | 173300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20250401 | 173200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20250401 | 173100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20250401 | 173000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20250401 | 172900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20250401 | 172800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20250401 | 172700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20250401 | 172600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20250401 | 172500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20250401 | 172400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20250401 | 172300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20250401 | 172200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20250401 | 172100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20250401 | 172000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20250401 | 171900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20250401 | 171800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20250401 | 171700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20250401 | 171600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20250401 | 171500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20250401 | 171400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20250401 | 171300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20250401 | 171200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20250401 | 171100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20250401 | 171000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20250401 | 170900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20250401 | 170800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20250401 | 170700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20250401 | 170600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20250401 | 170500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20250401 | 170400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 3667 |
| 153 | 20250401 | 170300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20250401 | 170200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20250401 | 170100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20250401 | 170000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20250401 | 165900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20250401 | 165800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20250401 | 165700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20250401 | 165600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20250401 | 165500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20250401 | 165400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20250401 | 165300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20250401 | 165200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20250401 | 165100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20250401 | 165000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20250401 | 164900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20250401 | 164800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20250401 | 164700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20250401 | 164600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20250401 | 164500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20250401 | 164400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20250401 | 164300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20250401 | 164200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20250401 | 164100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20250401 | 164000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20250401 | 163900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20250401 | 163800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20250401 | 163700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20250401 | 163600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20250401 | 163500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20250401 | 163400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 3667 |
| 183 | 20250401 | 163300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20250401 | 163200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20250401 | 163100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20250401 | 163000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20250401 | 162900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20250401 | 162800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20250401 | 162700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20250401 | 162600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20250401 | 162500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20250401 | 162400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20250401 | 162300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20250401 | 162200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20250401 | 162100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20250401 | 162000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20250401 | 161900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20250401 | 161800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20250401 | 161700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20250401 | 161600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20250401 | 161500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20250401 | 161400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20250401 | 161300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20250401 | 161200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20250401 | 161100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20250401 | 161000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20250401 | 160900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20250401 | 160800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20250401 | 160700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20250401 | 160600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20250401 | 160500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20250401 | 160400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 3667 |
| 213 | 20250401 | 160300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20250401 | 160200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20250401 | 160100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20250401 | 160000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20250401 | 155900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20250401 | 155800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20250401 | 155700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20250401 | 155600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20250401 | 155500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20250401 | 155400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20250401 | 155300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20250401 | 155200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20250401 | 155100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20250401 | 155000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20250401 | 154900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20250401 | 154800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20250401 | 154700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20250401 | 154600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20250401 | 154500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20250401 | 154400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20250401 | 154300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20250401 | 154200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20250401 | 154100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20250401 | 154000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20250401 | 153900 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20250401 | 153800 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20250401 | 153700 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20250401 | 153600 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20250401 | 153500 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20250401 | 153400 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 3667 |
| 243 | 20250401 | 153300 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20250401 | 153200 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20250401 | 153100 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20250401 | 153000 | 6349794300 | 21900 | 21900 | 21900 | 21900 | 3667 |
| 247 | 20250401 | 152900 | 6269487000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20250401 | 152800 | 6269487000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20250401 | 152700 | 6269487000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 250 | 20250401 | 152600 | 6269487000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 251 | 20250401 | 152500 | 6269487000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 252 | 20250401 | 152400 | 6269487000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 253 | 20250401 | 152300 | 6269487000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 254 | 20250401 | 152200 | 6269487000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 255 | 20250401 | 152100 | 6269487000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 256 | 20250401 | 152000 | 6269487000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 257 | 20250401 | 151900 | 6269487000 | 22000 | 21900 | 22000 | 21850 | 1408 |
| 258 | 20250401 | 151800 | 6238552000 | 22000 | 21950 | 22000 | 21850 | 1433 |
| 259 | 20250401 | 151700 | 6207102100 | 21950 | 21950 | 21950 | 21850 | 901 |
| 260 | 20250401 | 151600 | 6187385750 | 21950 | 21850 | 21950 | 21850 | 2511 |
| 261 | 20250401 | 151500 | 6132403050 | 21850 | 21900 | 21900 | 21800 | 786 |
| 262 | 20250401 | 151400 | 6115200500 | 21900 | 21850 | 21950 | 21800 | 453 |
| 263 | 20250401 | 151300 | 6105280350 | 21850 | 21900 | 21950 | 21850 | 1143 |
| 264 | 20250401 | 151200 | 6080255700 | 21900 | 21900 | 22000 | 21850 | 900 |
| 265 | 20250401 | 151100 | 6060508850 | 21950 | 21900 | 22000 | 21850 | 628 |
| 266 | 20250401 | 151000 | 6046735350 | 21950 | 21900 | 22000 | 21850 | 840 |
| 267 | 20250401 | 150900 | 6028325400 | 21950 | 21900 | 22000 | 21900 | 625 |
| 268 | 20250401 | 150800 | 6014598900 | 21900 | 21900 | 22000 | 21850 | 2026 |
| 269 | 20250401 | 150700 | 5970176400 | 21900 | 21850 | 21950 | 21850 | 805 |
| 270 | 20250401 | 150600 | 5952526600 | 21950 | 21800 | 21950 | 21800 | 663 |
| 271 | 20250401 | 150500 | 5938005400 | 21950 | 21900 | 21950 | 21850 | 1576 |
| 272 | 20250401 | 150400 | 5903485800 | 21950 | 21950 | 22000 | 21900 | 1578 |
| 273 | 20250401 | 150300 | 5868851450 | 21900 | 21950 | 22050 | 21900 | 884 |
| 274 | 20250401 | 150200 | 5849430250 | 21950 | 22000 | 22000 | 21950 | 263 |
| 275 | 20250401 | 150100 | 5843655350 | 22000 | 22000 | 22000 | 21950 | 665 |
| 276 | 20250401 | 150000 | 5829046550 | 22000 | 21950 | 22000 | 21850 | 1659 |
| 277 | 20250401 | 145900 | 5792626100 | 21950 | 21950 | 22000 | 21950 | 909 |
| 278 | 20250401 | 145800 | 5772648300 | 21950 | 22050 | 22050 | 21900 | 2607 |
| 279 | 20250401 | 145700 | 5715341700 | 22050 | 22100 | 22100 | 22000 | 637 |
| 280 | 20250401 | 145600 | 5701278450 | 22100 | 22100 | 22100 | 22000 | 344 |
| 281 | 20250401 | 145500 | 5693681900 | 22050 | 22000 | 22100 | 22000 | 803 |
| 282 | 20250401 | 145400 | 5675973700 | 22050 | 22025 | 22100 | 21950 | 577 |
| 283 | 20250401 | 145300 | 5663262325 | 22050 | 22050 | 22100 | 22000 | 205 |
| 284 | 20250401 | 145200 | 5658744225 | 22000 | 21950 | 22050 | 21950 | 728 |
| 285 | 20250401 | 145100 | 5642715525 | 21950 | 21950 | 22050 | 21950 | 452 |
| 286 | 20250401 | 145000 | 5632774575 | 21950 | 22050 | 22100 | 21950 | 1021 |
| 287 | 20250401 | 144900 | 5610301775 | 22050 | 22100 | 22100 | 22000 | 244 |
| 288 | 20250401 | 144800 | 5604914525 | 22100 | 22050 | 22100 | 22000 | 194 |
| 289 | 20250401 | 144700 | 5600634875 | 22050 | 22050 | 22300 | 21950 | 1594 |
| 290 | 20250401 | 144600 | 5565366275 | 22000 | 21950 | 22000 | 21950 | 930 |
| 291 | 20250401 | 144500 | 5544936125 | 21950 | 22000 | 22200 | 21950 | 2054 |
| 292 | 20250401 | 144400 | 5499610175 | 22000 | 22100 | 22100 | 22000 | 570 |
| 293 | 20250401 | 144300 | 5487030025 | 22050 | 22150 | 22200 | 22050 | 1335 |
| 294 | 20250401 | 144200 | 5457550425 | 22300 | 22500 | 22500 | 22100 | 11453 |
| 295 | 20250401 | 144100 | 5200837075 | 22300 | 22300 | 22300 | 22300 | 0 |
| 296 | 20250401 | 144000 | 5200837075 | 22300 | 22300 | 22300 | 22300 | 0 |
| 297 | 20250401 | 143900 | 5200837075 | 22300 | 22200 | 22300 | 22100 | 4687 |
| 298 | 20250401 | 143800 | 5096666625 | 22200 | 22200 | 22200 | 22150 | 1226 |
| 299 | 20250401 | 143700 | 5069468925 | 22200 | 22250 | 22250 | 22150 | 709 |
| 300 | 20250401 | 143600 | 5053730725 | 22250 | 22150 | 22250 | 22150 | 122 |
| 301 | 20250401 | 143500 | 5051021525 | 22200 | 22200 | 22200 | 22125 | 1916 |
| 302 | 20250401 | 143400 | 5008527575 | 22250 | 22050 | 22300 | 22050 | 3307 |
| 303 | 20250401 | 143300 | 4935155575 | 22050 | 22150 | 22250 | 22050 | 2799 |
| 304 | 20250401 | 143200 | 4873133825 | 22100 | 22200 | 22250 | 22100 | 2422 |
| 305 | 20250401 | 143100 | 4819430825 | 22150 | 22100 | 22200 | 22100 | 3130 |
| 306 | 20250401 | 143000 | 4750029725 | 22100 | 21900 | 22250 | 21900 | 8014 |
| 307 | 20250401 | 142900 | 4572821425 | 21900 | 21900 | 21950 | 21850 | 598 |
| 308 | 20250401 | 142800 | 4559723675 | 21900 | 21850 | 21950 | 21850 | 654 |
| 309 | 20250401 | 142700 | 4545396425 | 21850 | 21750 | 21950 | 21700 | 1777 |
| 310 | 20250401 | 142600 | 4506634175 | 21800 | 21800 | 22000 | 21750 | 4860 |
| 311 | 20250401 | 142500 | 4400218125 | 21850 | 21750 | 21850 | 21750 | 248 |
| 312 | 20250401 | 142400 | 4394812275 | 21850 | 21800 | 21850 | 21750 | 508 |
| 313 | 20250401 | 142300 | 4383734125 | 21850 | 21900 | 21900 | 21750 | 409 |
| 314 | 20250401 | 142200 | 4374815775 | 21900 | 21800 | 22300 | 21650 | 7505 |
| 315 | 20250401 | 142100 | 4210263775 | 21800 | 21650 | 22100 | 21650 | 19412 |
| 316 | 20250401 | 142000 | 3784385575 | 21650 | 21650 | 21700 | 21650 | 677 |
| 317 | 20250401 | 141900 | 3769705875 | 21650 | 21650 | 21700 | 21600 | 375 |
| 318 | 20250401 | 141800 | 3761579075 | 21750 | 21650 | 21900 | 21600 | 2897 |
| 319 | 20250401 | 141700 | 3698485225 | 21600 | 21650 | 21700 | 21600 | 1532 |
| 320 | 20250401 | 141600 | 3665303275 | 21650 | 21600 | 21700 | 21600 | 484 |
| 321 | 20250401 | 141500 | 3654821525 | 21600 | 21600 | 21700 | 21550 | 1572 |
| 322 | 20250401 | 141400 | 3620851125 | 21600 | 21550 | 21600 | 21500 | 942 |
| 323 | 20250401 | 141300 | 3600546275 | 21550 | 21450 | 21600 | 21450 | 3258 |
| 324 | 20250401 | 141200 | 3530439775 | 21450 | 21450 | 21500 | 21450 | 1728 |
| 325 | 20250401 | 141100 | 3493355175 | 21450 | 21450 | 21500 | 21400 | 4602 |
| 326 | 20250401 | 141000 | 3394572625 | 21450 | 21425 | 21500 | 21400 | 1458 |
| 327 | 20250401 | 140900 | 3363280675 | 21450 | 21350 | 21450 | 21350 | 1079 |
| 328 | 20250401 | 140800 | 3340179625 | 21350 | 21350 | 21400 | 21300 | 1756 |
| 329 | 20250401 | 140700 | 3302707575 | 21375 | 21475 | 21475 | 21350 | 1605 |
| 330 | 20250401 | 140600 | 3268336025 | 21475 | 21450 | 21500 | 21450 | 589 |
| 331 | 20250401 | 140500 | 3255681750 | 21500 | 21400 | 21550 | 21400 | 3549 |
| 332 | 20250401 | 140400 | 3179466550 | 21400 | 21450 | 21450 | 21350 | 2404 |
| 333 | 20250401 | 140300 | 3127994700 | 21450 | 21250 | 21500 | 21250 | 9606 |
| 334 | 20250401 | 140200 | 2922465200 | 21250 | 21200 | 21300 | 21050 | 4762 |
| 335 | 20250401 | 140100 | 2821417900 | 21050 | 21050 | 21250 | 21000 | 5620 |
| 336 | 20250401 | 140000 | 2702622800 | 21050 | 21000 | 21050 | 21000 | 1015 |
| 337 | 20250401 | 135900 | 2681300950 | 21000 | 21000 | 21000 | 20950 | 1100 |
| 338 | 20250401 | 135800 | 2658201300 | 20950 | 20950 | 21000 | 20950 | 267 |
| 339 | 20250401 | 135700 | 2652597750 | 20950 | 21000 | 21000 | 20900 | 2207 |
| 340 | 20250401 | 135600 | 2606297050 | 21000 | 21000 | 21000 | 21000 | 382 |
| 341 | 20250401 | 135500 | 2598275050 | 20950 | 20950 | 21000 | 20900 | 2441 |
| 342 | 20250401 | 135400 | 2547046200 | 20950 | 20950 | 20950 | 20950 | 246 |
| 343 | 20250401 | 135300 | 2541892500 | 20950 | 20900 | 20950 | 20900 | 200 |
| 344 | 20250401 | 135200 | 2537708100 | 20900 | 20900 | 20950 | 20900 | 101 |
| 345 | 20250401 | 135100 | 2535596050 | 20900 | 20900 | 20950 | 20900 | 421 |
| 346 | 20250401 | 135000 | 2526788450 | 20900 | 20900 | 20950 | 20900 | 85 |
| 347 | 20250401 | 134900 | 2525011700 | 20850 | 20850 | 20900 | 20850 | 278 |
| 348 | 20250401 | 134800 | 2519203850 | 20850 | 20900 | 20900 | 20850 | 97 |
| 349 | 20250401 | 134700 | 2517178300 | 20900 | 20900 | 20950 | 20900 | 105 |
| 350 | 20250401 | 134600 | 2514982700 | 20900 | 20750 | 20900 | 20750 | 786 |
| 351 | 20250401 | 134500 | 2498587700 | 20800 | 20800 | 20850 | 20800 | 30 |
| 352 | 20250401 | 134400 | 2497962950 | 20800 | 20800 | 20850 | 20800 | 306 |
| 353 | 20250401 | 134300 | 2491595550 | 20800 | 20750 | 20800 | 20750 | 123 |
| 354 | 20250401 | 134200 | 2489042800 | 20800 | 20850 | 20850 | 20800 | 677 |
| 355 | 20250401 | 134100 | 2474949950 | 20800 | 20850 | 20850 | 20800 | 512 |
| 356 | 20250401 | 134000 | 2464300250 | 20850 | 20900 | 20950 | 20850 | 1037 |
| 357 | 20250401 | 133900 | 2442673850 | 20900 | 20900 | 20900 | 20900 | 262 |
| 358 | 20250401 | 133800 | 2437198050 | 20900 | 20950 | 20950 | 20900 | 1107 |
| 359 | 20250401 | 133700 | 2414041450 | 20900 | 20900 | 20950 | 20900 | 473 |
| 360 | 20250401 | 133600 | 2404138200 | 20900 | 20850 | 20950 | 20850 | 878 |
| 361 | 20250401 | 133500 | 2385778000 | 20850 | 20900 | 20900 | 20850 | 414 |
| 362 | 20250401 | 133400 | 2377134550 | 20900 | 20850 | 20900 | 20800 | 780 |
| 363 | 20250401 | 133300 | 2360865750 | 20800 | 20800 | 20850 | 20800 | 833 |
| 364 | 20250401 | 133200 | 2343537000 | 20800 | 20700 | 21000 | 20650 | 7117 |
| 365 | 20250401 | 133100 | 2195414700 | 20650 | 20650 | 20650 | 20650 | 80 |
| 366 | 20250401 | 133000 | 2193762700 | 20650 | 20600 | 20700 | 20600 | 614 |
| 367 | 20250401 | 132900 | 2181086200 | 20600 | 20700 | 20700 | 20600 | 70 |
| 368 | 20250401 | 132800 | 2179639800 | 20650 | 20650 | 20700 | 20650 | 200 |
| 369 | 20250401 | 132700 | 2175506600 | 20625 | 20650 | 20650 | 20625 | 51 |
| 370 | 20250401 | 132600 | 2174453950 | 20650 | 20700 | 20700 | 20650 | 587 |
| 371 | 20250401 | 132500 | 2162330350 | 20700 | 20650 | 20750 | 20650 | 926 |
| 372 | 20250401 | 132400 | 2143184650 | 20600 | 20650 | 20700 | 20600 | 782 |
| 373 | 20250401 | 132300 | 2127036800 | 20650 | 20550 | 20650 | 20500 | 494 |
| 374 | 20250401 | 132200 | 2116866400 | 20550 | 20550 | 20550 | 20550 | 491 |
| 375 | 20250401 | 132100 | 2106776350 | 20550 | 20550 | 20550 | 20500 | 37 |
| 376 | 20250401 | 132000 | 2106017350 | 20500 | 20500 | 20500 | 20450 | 557 |
| 377 | 20250401 | 131900 | 2094604400 | 20500 | 20450 | 20500 | 20425 | 774 |
| 378 | 20250401 | 131800 | 2078771650 | 20400 | 20400 | 20400 | 20400 | 12 |
| 379 | 20250401 | 131700 | 2078526850 | 20450 | 20450 | 20450 | 20450 | 7 |
| 380 | 20250401 | 131600 | 2078383700 | 20450 | 20400 | 20450 | 20400 | 22 |
| 381 | 20250401 | 131500 | 2077934300 | 20400 | 20450 | 20450 | 20400 | 17 |
| 382 | 20250401 | 131400 | 2077587250 | 20450 | 20450 | 20450 | 20450 | 5 |
| 383 | 20250401 | 131300 | 2077485000 | 20450 | 20450 | 20450 | 20450 | 12 |
| 384 | 20250401 | 131200 | 2077239600 | 20400 | 20400 | 20400 | 20400 | 76 |
| 385 | 20250401 | 131100 | 2075689200 | 20450 | 20450 | 20450 | 20450 | 211 |
| 386 | 20250401 | 131000 | 2071374250 | 20450 | 20450 | 20450 | 20450 | 5 |
| 387 | 20250401 | 130900 | 2071272000 | 20450 | 20450 | 20450 | 20400 | 69 |
| 388 | 20250401 | 130800 | 2069861550 | 20450 | 20400 | 20450 | 20350 | 1481 |
| 389 | 20250401 | 130700 | 2039648900 | 20400 | 20350 | 20400 | 20350 | 29 |
| 390 | 20250401 | 130600 | 2039058700 | 20300 | 20400 | 20400 | 20300 | 122 |
| 391 | 20250401 | 130500 | 2036576450 | 20400 | 20350 | 20400 | 20300 | 387 |
| 392 | 20250401 | 130400 | 2028697850 | 20350 | 20400 | 20400 | 20350 | 510 |
| 393 | 20250401 | 130300 | 2018318400 | 20400 | 20400 | 20400 | 20400 | 15 |
| 394 | 20250401 | 130200 | 2018012400 | 20450 | 20400 | 20450 | 20400 | 294 |
| 395 | 20250401 | 130100 | 2012014750 | 20400 | 20450 | 20450 | 20400 | 658 |
| 396 | 20250401 | 130000 | 1998569000 | 20500 | 20450 | 20500 | 20450 | 263 |
| 397 | 20250401 | 125900 | 1993187450 | 20450 | 20500 | 20500 | 20450 | 106 |
| 398 | 20250401 | 125800 | 1991019450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 399 | 20250401 | 125700 | 1991019450 | 20450 | 20500 | 20500 | 20450 | 31 |
| 400 | 20250401 | 125600 | 1990384550 | 20500 | 20500 | 20500 | 20500 | 6 |
| 401 | 20250401 | 125500 | 1990261550 | 20500 | 20550 | 20550 | 20500 | 6 |
| 402 | 20250401 | 125400 | 1990138500 | 20500 | 20500 | 20500 | 20450 | 52 |
| 403 | 20250401 | 125300 | 1989073850 | 20500 | 20500 | 20500 | 20500 | 19 |
| 404 | 20250401 | 125200 | 1988684350 | 20500 | 20550 | 20550 | 20500 | 6 |
| 405 | 20250401 | 125100 | 1988561300 | 20500 | 20500 | 20550 | 20500 | 20 |
| 406 | 20250401 | 125000 | 1988150700 | 20500 | 20500 | 20550 | 20500 | 675 |
| 407 | 20250401 | 124900 | 1974312900 | 20500 | 20550 | 20550 | 20500 | 55 |
| 408 | 20250401 | 124800 | 1973183150 | 20550 | 20550 | 20550 | 20500 | 26 |
| 409 | 20250401 | 124700 | 1972649550 | 20500 | 20550 | 20550 | 20500 | 27 |
| 410 | 20250401 | 124600 | 1972095350 | 20600 | 20550 | 20600 | 20550 | 120 |
| 411 | 20250401 | 124500 | 1969629150 | 20600 | 20600 | 20600 | 20600 | 13 |
| 412 | 20250401 | 124400 | 1969361350 | 20550 | 20550 | 20550 | 20550 | 21 |
| 413 | 20250401 | 124300 | 1968929800 | 20550 | 20550 | 20550 | 20550 | 10 |
| 414 | 20250401 | 124200 | 1968724300 | 20600 | 20600 | 20600 | 20600 | 19 |
| 415 | 20250401 | 124100 | 1968332900 | 20600 | 20550 | 20600 | 20550 | 11 |
| 416 | 20250401 | 124000 | 1968106800 | 20550 | 20600 | 20600 | 20550 | 441 |
| 417 | 20250401 | 123900 | 1959043950 | 20550 | 20600 | 20600 | 20550 | 22 |
| 418 | 20250401 | 123800 | 1958591300 | 20600 | 20600 | 20600 | 20550 | 201 |
| 419 | 20250401 | 123700 | 1954460600 | 20550 | 20600 | 20600 | 20550 | 210 |
| 420 | 20250401 | 123600 | 1950144600 | 20550 | 20550 | 20550 | 20550 | 6 |
| 421 | 20250401 | 123500 | 1950021300 | 20600 | 20550 | 20600 | 20550 | 34 |
| 422 | 20250401 | 123400 | 1949321750 | 20600 | 20600 | 20600 | 20600 | 30 |
| 423 | 20250401 | 123300 | 1948703750 | 20600 | 20600 | 20600 | 20600 | 5 |
| 424 | 20250401 | 123200 | 1948600750 | 20600 | 20600 | 20600 | 20550 | 135 |
| 425 | 20250401 | 123100 | 1945820600 | 20600 | 20550 | 20600 | 20550 | 24 |
| 426 | 20250401 | 123000 | 1945326350 | 20600 | 20600 | 20600 | 20600 | 18 |
| 427 | 20250401 | 122900 | 1944955550 | 20600 | 20550 | 20600 | 20550 | 28 |
| 428 | 20250401 | 122800 | 1944379500 | 20600 | 20600 | 20600 | 20600 | 5 |
| 429 | 20250401 | 122700 | 1944276500 | 20600 | 20600 | 20600 | 20600 | 15 |
| 430 | 20250401 | 122600 | 1943967500 | 20550 | 20550 | 20550 | 20500 | 547 |
| 431 | 20250401 | 122500 | 1932727000 | 20600 | 20550 | 20600 | 20500 | 13 |
| 432 | 20250401 | 122400 | 1932460050 | 20550 | 20550 | 20550 | 20550 | 10 |
| 433 | 20250401 | 122300 | 1932254550 | 20550 | 20500 | 20550 | 20500 | 82 |
| 434 | 20250401 | 122200 | 1930570050 | 20550 | 20550 | 20550 | 20500 | 30 |
| 435 | 20250401 | 122100 | 1929953700 | 20550 | 20600 | 20600 | 20500 | 73 |
| 436 | 20250401 | 122000 | 1928456750 | 20550 | 20500 | 20550 | 20500 | 114 |
| 437 | 20250401 | 121900 | 1926114600 | 20550 | 20550 | 20550 | 20550 | 35 |
| 438 | 20250401 | 121800 | 1925395350 | 20550 | 20500 | 20550 | 20500 | 44 |
| 439 | 20250401 | 121700 | 1924491200 | 20500 | 20550 | 20600 | 20500 | 73 |
| 440 | 20250401 | 121600 | 1922991100 | 20550 | 20500 | 20550 | 20500 | 26 |
| 441 | 20250401 | 121500 | 1922457400 | 20550 | 20550 | 20550 | 20550 | 141 |
| 442 | 20250401 | 121400 | 1919559850 | 20550 | 20600 | 20600 | 20550 | 24 |
| 443 | 20250401 | 121300 | 1919065900 | 20550 | 20550 | 20550 | 20550 | 76 |
| 444 | 20250401 | 121200 | 1917504100 | 20600 | 20550 | 20600 | 20550 | 76 |
| 445 | 20250401 | 121100 | 1915941950 | 20550 | 20550 | 20550 | 20550 | 0 |
| 446 | 20250401 | 121000 | 1915941950 | 20550 | 20600 | 20600 | 20550 | 90 |
| 447 | 20250401 | 120900 | 1914092300 | 20550 | 20550 | 20550 | 20550 | 0 |
| 448 | 20250401 | 120800 | 1914092300 | 20550 | 20600 | 20600 | 20550 | 69 |
| 449 | 20250401 | 120700 | 1912674200 | 20550 | 20600 | 20600 | 20500 | 69 |
| 450 | 20250401 | 120600 | 1911255900 | 20500 | 20550 | 20550 | 20500 | 94 |
| 451 | 20250401 | 120500 | 1909328450 | 20550 | 20550 | 20550 | 20550 | 37 |
| 452 | 20250401 | 120400 | 1908568100 | 20550 | 20600 | 20600 | 20550 | 53 |
| 453 | 20250401 | 120300 | 1907477050 | 20550 | 20550 | 20600 | 20550 | 77 |
| 454 | 20250401 | 120200 | 1905894650 | 20550 | 20550 | 20550 | 20550 | 3 |
| 455 | 20250401 | 120100 | 1905833000 | 20550 | 20575 | 20600 | 20550 | 91 |
| 456 | 20250401 | 120000 | 1903962075 | 20600 | 20550 | 20600 | 20550 | 59 |
| 457 | 20250401 | 115900 | 1902746975 | 20600 | 20600 | 20600 | 20550 | 74 |
| 458 | 20250401 | 115800 | 1901225875 | 20600 | 20600 | 20600 | 20600 | 29 |
| 459 | 20250401 | 115700 | 1900628475 | 20600 | 20550 | 20600 | 20550 | 158 |
| 460 | 20250401 | 115600 | 1897380125 | 20600 | 20600 | 20600 | 20550 | 12 |
| 461 | 20250401 | 115500 | 1897133275 | 20600 | 20500 | 20600 | 20500 | 215 |
| 462 | 20250401 | 115400 | 1892705725 | 20550 | 20550 | 20550 | 20550 | 12 |
| 463 | 20250401 | 115300 | 1892459125 | 20500 | 20550 | 20550 | 20500 | 97 |
| 464 | 20250401 | 115200 | 1890469225 | 20550 | 20550 | 20550 | 20550 | 81 |
| 465 | 20250401 | 115100 | 1888804675 | 20550 | 20550 | 20550 | 20550 | 0 |
| 466 | 20250401 | 115000 | 1888804675 | 20550 | 20550 | 20550 | 20550 | 121 |
| 467 | 20250401 | 114900 | 1886318125 | 20600 | 20550 | 20600 | 20550 | 23 |
| 468 | 20250401 | 114800 | 1885845425 | 20600 | 20600 | 20600 | 20600 | 94 |
| 469 | 20250401 | 114700 | 1883909025 | 20600 | 20600 | 20600 | 20600 | 22 |
| 470 | 20250401 | 114600 | 1883455825 | 20600 | 20600 | 20650 | 20600 | 440 |
| 471 | 20250401 | 114500 | 1874391075 | 20600 | 20550 | 20600 | 20550 | 81 |
| 472 | 20250401 | 114400 | 1872722925 | 20550 | 20600 | 20600 | 20550 | 183 |
| 473 | 20250401 | 114300 | 1868956425 | 20550 | 20550 | 20550 | 20550 | 167 |
| 474 | 20250401 | 114200 | 1865524575 | 20600 | 20550 | 20600 | 20550 | 28 |
| 475 | 20250401 | 114100 | 1864948125 | 20550 | 20600 | 20600 | 20550 | 77 |
| 476 | 20250401 | 114000 | 1863365375 | 20550 | 20550 | 20550 | 20550 | 11 |
| 477 | 20250401 | 113900 | 1863139325 | 20600 | 20600 | 20600 | 20550 | 89 |
| 478 | 20250401 | 113800 | 1861309725 | 20600 | 20650 | 20650 | 20600 | 108 |
| 479 | 20250401 | 113700 | 1859084675 | 20650 | 20600 | 20650 | 20600 | 89 |
| 480 | 20250401 | 113600 | 1857251125 | 20550 | 20600 | 20600 | 20550 | 20 |
| 481 | 20250401 | 113500 | 1856839575 | 20600 | 20650 | 20650 | 20550 | 543 |
| 482 | 20250401 | 113400 | 1845656325 | 20600 | 20650 | 20650 | 20600 | 9 |
| 483 | 20250401 | 113300 | 1845470825 | 20600 | 20650 | 20650 | 20600 | 193 |
| 484 | 20250401 | 113200 | 1841489325 | 20650 | 20650 | 20650 | 20650 | 156 |
| 485 | 20250401 | 113100 | 1838267925 | 20650 | 20650 | 20650 | 20650 | 209 |
| 486 | 20250401 | 113000 | 1833952075 | 20650 | 20700 | 20700 | 20650 | 98 |
| 487 | 20250401 | 112900 | 1831927825 | 20700 | 20700 | 20700 | 20700 | 39 |
| 488 | 20250401 | 112800 | 1831120525 | 20650 | 20700 | 20700 | 20650 | 467 |
| 489 | 20250401 | 112700 | 1821469225 | 20650 | 20700 | 20700 | 20650 | 64 |
| 490 | 20250401 | 112600 | 1820144925 | 20700 | 20700 | 20700 | 20700 | 66 |
| 491 | 20250401 | 112500 | 1818778725 | 20750 | 20700 | 20750 | 20650 | 534 |
| 492 | 20250401 | 112400 | 1807724875 | 20700 | 20700 | 20700 | 20650 | 724 |
| 493 | 20250401 | 112300 | 1792742175 | 20700 | 20650 | 20700 | 20650 | 277 |
| 494 | 20250401 | 112200 | 1787015125 | 20700 | 20650 | 20700 | 20650 | 356 |
| 495 | 20250401 | 112100 | 1779663425 | 20650 | 20600 | 20650 | 20600 | 80 |
| 496 | 20250401 | 112000 | 1778013475 | 20650 | 20650 | 20650 | 20650 | 544 |
| 497 | 20250401 | 111900 | 1766779875 | 20650 | 20650 | 20750 | 20600 | 3236 |
| 498 | 20250401 | 111800 | 1699801875 | 20600 | 20550 | 20650 | 20500 | 915 |
| 499 | 20250401 | 111700 | 1680965825 | 20500 | 20500 | 20500 | 20500 | 118 |
| 500 | 20250401 | 111600 | 1678546825 | 20500 | 20500 | 20550 | 20500 | 565 |
| 501 | 20250401 | 111500 | 1666964225 | 20500 | 20550 | 20550 | 20500 | 231 |
| 502 | 20250401 | 111400 | 1662228425 | 20500 | 20450 | 20500 | 20450 | 566 |
| 503 | 20250401 | 111300 | 1650628575 | 20400 | 20425 | 20450 | 20400 | 268 |
| 504 | 20250401 | 111200 | 1645151650 | 20400 | 20450 | 20450 | 20400 | 84 |
| 505 | 20250401 | 111100 | 1643437900 | 20450 | 20450 | 20450 | 20450 | 25 |
| 506 | 20250401 | 111000 | 1642926650 | 20450 | 20450 | 20450 | 20400 | 89 |
| 507 | 20250401 | 110900 | 1641110000 | 20400 | 20400 | 20400 | 20400 | 19 |
| 508 | 20250401 | 110800 | 1640722400 | 20400 | 20450 | 20500 | 20400 | 1066 |
| 509 | 20250401 | 110700 | 1618925600 | 20400 | 20450 | 20450 | 20400 | 516 |
| 510 | 20250401 | 110600 | 1608373900 | 20400 | 20450 | 20450 | 20400 | 1010 |
| 511 | 20250401 | 110500 | 1587744850 | 20400 | 20400 | 20450 | 20400 | 119 |
| 512 | 20250401 | 110400 | 1585316650 | 20400 | 20400 | 20500 | 20400 | 973 |
| 513 | 20250401 | 110300 | 1565453750 | 20450 | 20400 | 20450 | 20400 | 553 |
| 514 | 20250401 | 110200 | 1554148750 | 20400 | 20400 | 20400 | 20400 | 15 |
| 515 | 20250401 | 110100 | 1553842750 | 20400 | 20350 | 20450 | 20350 | 666 |
| 516 | 20250401 | 110000 | 1540256350 | 20350 | 20350 | 20350 | 20350 | 1000 |
| 517 | 20250401 | 105900 | 1519906350 | 20350 | 20400 | 20400 | 20350 | 149 |
| 518 | 20250401 | 105800 | 1516874050 | 20350 | 20350 | 20350 | 20300 | 498 |
| 519 | 20250401 | 105700 | 1506740100 | 20350 | 20300 | 20350 | 20300 | 74 |
| 520 | 20250401 | 105600 | 1505237850 | 20300 | 20300 | 20350 | 20300 | 1189 |
| 521 | 20250401 | 105500 | 1481050900 | 20300 | 20250 | 20300 | 20200 | 1441 |
| 522 | 20250401 | 105400 | 1451845600 | 20200 | 20200 | 20250 | 20200 | 78 |
| 523 | 20250401 | 105300 | 1450269700 | 20200 | 20200 | 20200 | 20200 | 49 |
| 524 | 20250401 | 105200 | 1449279900 | 20200 | 20200 | 20200 | 20200 | 201 |
| 525 | 20250401 | 105100 | 1445219700 | 20200 | 20250 | 20250 | 20200 | 150 |
| 526 | 20250401 | 105000 | 1442189300 | 20250 | 20200 | 20250 | 20200 | 193 |
| 527 | 20250401 | 104900 | 1438285500 | 20200 | 20200 | 20200 | 20200 | 127 |
| 528 | 20250401 | 104800 | 1435720100 | 20150 | 20150 | 20150 | 20150 | 66 |
| 529 | 20250401 | 104700 | 1434390200 | 20200 | 20200 | 20250 | 20150 | 523 |
| 530 | 20250401 | 104600 | 1423826200 | 20200 | 20150 | 20200 | 20150 | 255 |
| 531 | 20250401 | 104500 | 1418684600 | 20200 | 20050 | 20200 | 20050 | 401 |
| 532 | 20250401 | 104400 | 1410614300 | 20100 | 20050 | 20100 | 20050 | 299 |
| 533 | 20250401 | 104300 | 1404609050 | 20100 | 19960 | 20100 | 19950 | 14638 |
| 534 | 20250401 | 104200 | 1112290670 | 19940 | 19920 | 19940 | 19920 | 114 |
| 535 | 20250401 | 104100 | 1110018010 | 19920 | 19930 | 19930 | 19920 | 27 |
| 536 | 20250401 | 104000 | 1109479980 | 19930 | 19940 | 19940 | 19920 | 59 |
| 537 | 20250401 | 103900 | 1108303620 | 19880 | 19930 | 19930 | 19880 | 2267 |
| 538 | 20250401 | 103800 | 1063189800 | 19940 | 19930 | 19940 | 19930 | 17 |
| 539 | 20250401 | 103700 | 1062850940 | 19930 | 19940 | 19940 | 19930 | 90 |
| 540 | 20250401 | 103600 | 1061057000 | 19930 | 19920 | 19930 | 19920 | 76 |
| 541 | 20250401 | 103500 | 1059542420 | 19930 | 19930 | 19930 | 19910 | 446 |
| 542 | 20250401 | 103400 | 1050654070 | 19940 | 19940 | 19940 | 19930 | 173 |
| 543 | 20250401 | 103300 | 1047205770 | 19930 | 19920 | 19930 | 19920 | 16 |
| 544 | 20250401 | 103200 | 1046886950 | 19910 | 19910 | 19910 | 19890 | 1684 |
| 545 | 20250401 | 103100 | 1013392080 | 19890 | 19950 | 19960 | 19890 | 2002 |
| 546 | 20250401 | 103000 | 973517800 | 19950 | 19970 | 19970 | 19950 | 4167 |
| 547 | 20250401 | 102900 | 890310170 | 19950 | 19960 | 19960 | 19950 | 148 |
| 548 | 20250401 | 102800 | 887356750 | 19970 | 19970 | 19970 | 19950 | 815 |
| 549 | 20250401 | 102700 | 871082220 | 19970 | 19960 | 19970 | 19960 | 102 |
| 550 | 20250401 | 102600 | 869046280 | 19960 | 19960 | 19970 | 19930 | 307 |
| 551 | 20250401 | 102500 | 862919790 | 19970 | 20050 | 20050 | 19930 | 2183 |
| 552 | 20250401 | 102400 | 819324710 | 20050 | 20100 | 20100 | 20000 | 161 |
| 553 | 20250401 | 102300 | 816098610 | 20100 | 20050 | 20100 | 20050 | 106 |
| 554 | 20250401 | 102200 | 813971960 | 20050 | 20050 | 20050 | 20050 | 65 |
| 555 | 20250401 | 102100 | 812668710 | 20050 | 20100 | 20100 | 20050 | 112 |
| 556 | 20250401 | 102000 | 810422510 | 20100 | 20100 | 20150 | 20100 | 188 |
| 557 | 20250401 | 101900 | 806643260 | 20150 | 20150 | 20150 | 20100 | 89 |
| 558 | 20250401 | 101800 | 804853210 | 20150 | 20150 | 20150 | 20100 | 58 |
| 559 | 20250401 | 101700 | 803684960 | 20150 | 20200 | 20200 | 20150 | 42 |
| 560 | 20250401 | 101600 | 802838360 | 20200 | 20200 | 20200 | 20200 | 453 |
| 561 | 20250401 | 101500 | 793687760 | 20200 | 20250 | 20250 | 20150 | 146 |
| 562 | 20250401 | 101400 | 790741710 | 20250 | 20150 | 20250 | 20100 | 531 |
| 563 | 20250401 | 101300 | 780017410 | 20150 | 20150 | 20150 | 20100 | 85 |
| 564 | 20250401 | 101200 | 778305860 | 20150 | 20100 | 20150 | 20100 | 715 |
| 565 | 20250401 | 101100 | 763932960 | 19990 | 20050 | 20100 | 19990 | 246 |
| 566 | 20250401 | 101000 | 758999930 | 20000 | 20050 | 20050 | 20000 | 127 |
| 567 | 20250401 | 100900 | 756457530 | 20050 | 19990 | 20050 | 19990 | 2 |
| 568 | 20250401 | 100800 | 756417490 | 19990 | 19950 | 20000 | 19950 | 321 |
| 569 | 20250401 | 100700 | 749998550 | 19970 | 19980 | 19980 | 19930 | 18 |
| 570 | 20250401 | 100600 | 749639170 | 19970 | 19980 | 19990 | 19970 | 597 |
| 571 | 20250401 | 100500 | 737710340 | 19950 | 19930 | 19950 | 19930 | 39 |
| 572 | 20250401 | 100400 | 736932310 | 19920 | 19900 | 19920 | 19900 | 98 |
| 573 | 20250401 | 100300 | 734980450 | 19920 | 19910 | 19920 | 19890 | 144 |
| 574 | 20250401 | 100200 | 732113910 | 19900 | 19890 | 19910 | 19880 | 224 |
| 575 | 20250401 | 100100 | 727660610 | 19890 | 19910 | 19950 | 19890 | 253 |
| 576 | 20250401 | 100000 | 722623610 | 19900 | 19890 | 19910 | 19890 | 157 |
| 577 | 20250401 | 095900 | 719498700 | 19900 | 19910 | 19920 | 19900 | 60 |
| 578 | 20250401 | 095800 | 718304400 | 19880 | 19910 | 19910 | 19880 | 118 |
| 579 | 20250401 | 095700 | 715957490 | 19910 | 19890 | 19910 | 19880 | 288 |
| 580 | 20250401 | 095600 | 710229990 | 19920 | 19920 | 19920 | 19900 | 1823 |
| 581 | 20250401 | 095500 | 673948130 | 19920 | 19930 | 19930 | 19910 | 88 |
| 582 | 20250401 | 095400 | 672195650 | 19920 | 19930 | 19940 | 19920 | 120 |
| 583 | 20250401 | 095300 | 669804450 | 19920 | 19930 | 19960 | 19920 | 76 |
| 584 | 20250401 | 095200 | 668289760 | 19910 | 19970 | 19970 | 19900 | 686 |
| 585 | 20250401 | 095100 | 654632030 | 19970 | 20000 | 20050 | 19920 | 3724 |
| 586 | 20250401 | 095000 | 580297100 | 20050 | 20050 | 20050 | 20050 | 16 |
| 587 | 20250401 | 094900 | 579976300 | 19990 | 20050 | 20050 | 19960 | 88 |
| 588 | 20250401 | 094800 | 578217680 | 20000 | 19980 | 20050 | 19980 | 2342 |
| 589 | 20250401 | 094700 | 531415880 | 19980 | 19980 | 19990 | 19980 | 14 |
| 590 | 20250401 | 094600 | 531136120 | 19980 | 19940 | 19980 | 19930 | 248 |
| 591 | 20250401 | 094500 | 526189900 | 19950 | 19970 | 19970 | 19950 | 44 |
| 592 | 20250401 | 094400 | 525311910 | 19970 | 19920 | 19970 | 19920 | 109 |
| 593 | 20250401 | 094300 | 523138230 | 19920 | 19940 | 19940 | 19890 | 2005 |
| 594 | 20250401 | 094200 | 483207070 | 19940 | 19990 | 19990 | 19940 | 509 |
| 595 | 20250401 | 094100 | 473046720 | 19980 | 20000 | 20000 | 19980 | 82 |
| 596 | 20250401 | 094000 | 471407650 | 19990 | 19960 | 19990 | 19960 | 194 |
| 597 | 20250401 | 093900 | 467531730 | 19960 | 20000 | 20000 | 19960 | 47 |
| 598 | 20250401 | 093800 | 466593450 | 20000 | 19960 | 20000 | 19960 | 20 |
| 599 | 20250401 | 093700 | 466193530 | 19960 | 19970 | 20050 | 19940 | 72 |
| 600 | 20250401 | 093600 | 464754690 | 19970 | 19960 | 19970 | 19960 | 203 |
| 601 | 20250401 | 093500 | 460701420 | 19960 | 19920 | 19970 | 19920 | 267 |
| 602 | 20250401 | 093400 | 455381810 | 19920 | 19920 | 19970 | 19920 | 133 |
| 603 | 20250401 | 093300 | 452731780 | 19960 | 19900 | 19990 | 19900 | 148 |
| 604 | 20250401 | 093200 | 449776920 | 19900 | 20000 | 20000 | 19900 | 1757 |
| 605 | 20250401 | 093100 | 414716750 | 20000 | 20100 | 20100 | 20000 | 2171 |
| 606 | 20250401 | 093000 | 371259300 | 20050 | 20150 | 20150 | 20050 | 1012 |
| 607 | 20250401 | 092900 | 350908350 | 20100 | 20100 | 20100 | 20100 | 349 |
| 608 | 20250401 | 092800 | 343893450 | 20100 | 20100 | 20250 | 20100 | 757 |
| 609 | 20250401 | 092700 | 328647250 | 20150 | 20250 | 20250 | 20150 | 37 |
| 610 | 20250401 | 092600 | 327901250 | 20250 | 20200 | 20300 | 20150 | 942 |
| 611 | 20250401 | 092500 | 308837800 | 20250 | 20250 | 20250 | 20150 | 928 |
| 612 | 20250401 | 092400 | 290091050 | 20250 | 20250 | 20300 | 20200 | 128 |
| 613 | 20250401 | 092300 | 287498800 | 20300 | 20300 | 20300 | 20250 | 68 |
| 614 | 20250401 | 092200 | 286121650 | 20250 | 20300 | 20300 | 20250 | 63 |
| 615 | 20250401 | 092100 | 284845500 | 20350 | 20400 | 20400 | 20250 | 2587 |
| 616 | 20250401 | 092000 | 232285750 | 20400 | 20400 | 20450 | 20350 | 182 |
| 617 | 20250401 | 091900 | 228573000 | 20450 | 20450 | 20500 | 20450 | 201 |
| 618 | 20250401 | 091800 | 224462400 | 20450 | 20450 | 20450 | 20400 | 17 |
| 619 | 20250401 | 091700 | 224115200 | 20450 | 20400 | 20450 | 20400 | 242 |
| 620 | 20250401 | 091600 | 219168000 | 20400 | 20400 | 20400 | 20300 | 445 |
| 621 | 20250401 | 091500 | 210107850 | 20400 | 20450 | 20450 | 20400 | 32 |
| 622 | 20250401 | 091400 | 209454000 | 20450 | 20450 | 20450 | 20450 | 75 |
| 623 | 20250401 | 091300 | 207920250 | 20450 | 20450 | 20450 | 20400 | 89 |
| 624 | 20250401 | 091200 | 206101750 | 20400 | 20400 | 20400 | 20400 | 61 |
| 625 | 20250401 | 091100 | 204857350 | 20450 | 20450 | 20450 | 20400 | 126 |
| 626 | 20250401 | 091000 | 202283050 | 20350 | 20400 | 20450 | 20350 | 935 |
| 627 | 20250401 | 090900 | 183202850 | 20350 | 20450 | 20450 | 20350 | 112 |
| 628 | 20250401 | 090800 | 180923050 | 20450 | 20400 | 20450 | 20300 | 1179 |
| 629 | 20250401 | 090700 | 156884100 | 20400 | 20400 | 20400 | 20300 | 253 |
| 630 | 20250401 | 090600 | 151742800 | 20400 | 20300 | 20400 | 20200 | 229 |
| 631 | 20250401 | 090500 | 147091150 | 20250 | 20200 | 20250 | 20200 | 113 |
| 632 | 20250401 | 090400 | 144805500 | 20200 | 20150 | 20250 | 20100 | 651 |
| 633 | 20250401 | 090300 | 131669500 | 20150 | 20250 | 20250 | 20150 | 415 |
| 634 | 20250401 | 090200 | 123306750 | 20250 | 20250 | 20250 | 20150 | 2626 |
| 635 | 20250401 | 090100 | 70270950 | 20250 | 20500 | 20500 | 20250 | 1571 |
| 636 | 20250401 | 090000 | 38320000 | 20500 | 20300 | 20550 | 20300 | 1880 |