32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 185100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 18224 |
| 3 | 20250403 | 185000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20250403 | 184900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20250403 | 184800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20250403 | 184700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20250403 | 184600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20250403 | 184500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20250403 | 184400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20250403 | 184300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20250403 | 184200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20250403 | 184100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20250403 | 184000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20250403 | 183900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20250403 | 183800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20250403 | 183700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20250403 | 183600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20250403 | 183500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20250403 | 183400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20250403 | 183300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20250403 | 183200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20250403 | 183100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20250403 | 183000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20250403 | 182900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20250403 | 182800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20250403 | 182700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20250403 | 182600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20250403 | 182500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20250403 | 182400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20250403 | 182300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20250403 | 182200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20250403 | 182100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 18224 |
| 33 | 20250403 | 182000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20250403 | 181900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20250403 | 181800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20250403 | 181700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20250403 | 181600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20250403 | 181500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20250403 | 181400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20250403 | 181300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20250403 | 181200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20250403 | 181100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20250403 | 181000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20250403 | 180900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20250403 | 180800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20250403 | 180700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20250403 | 180600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20250403 | 180500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20250403 | 180400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20250403 | 180300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20250403 | 180200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20250403 | 180100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20250403 | 180000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20250403 | 175900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20250403 | 175800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20250403 | 175700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20250403 | 175600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20250403 | 175500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20250403 | 175400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20250403 | 175300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20250403 | 175200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20250403 | 175100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 18224 |
| 63 | 20250403 | 175000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20250403 | 174900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20250403 | 174800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20250403 | 174700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20250403 | 174600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20250403 | 174500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20250403 | 174400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20250403 | 174300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20250403 | 174200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20250403 | 174100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20250403 | 174000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20250403 | 173900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20250403 | 173800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20250403 | 173700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20250403 | 173600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20250403 | 173500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20250403 | 173400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20250403 | 173300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20250403 | 173200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20250403 | 173100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20250403 | 173000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20250403 | 172900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20250403 | 172800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20250403 | 172700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20250403 | 172600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20250403 | 172500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20250403 | 172400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20250403 | 172300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20250403 | 172200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20250403 | 172100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 18224 |
| 93 | 20250403 | 172000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20250403 | 171900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20250403 | 171800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20250403 | 171700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20250403 | 171600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20250403 | 171500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20250403 | 171400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20250403 | 171300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20250403 | 171200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20250403 | 171100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20250403 | 171000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20250403 | 170900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20250403 | 170800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20250403 | 170700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20250403 | 170600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20250403 | 170500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20250403 | 170400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20250403 | 170300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20250403 | 170200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20250403 | 170100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20250403 | 170000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20250403 | 165900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20250403 | 165800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20250403 | 165700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20250403 | 165600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20250403 | 165500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20250403 | 165400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20250403 | 165300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20250403 | 165200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20250403 | 165100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 18224 |
| 123 | 20250403 | 165000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20250403 | 164900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20250403 | 164800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20250403 | 164700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20250403 | 164600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20250403 | 164500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20250403 | 164400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20250403 | 164300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20250403 | 164200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20250403 | 164100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20250403 | 164000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20250403 | 163900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20250403 | 163800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20250403 | 163700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20250403 | 163600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20250403 | 163500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20250403 | 163400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20250403 | 163300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20250403 | 163200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20250403 | 163100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20250403 | 163000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20250403 | 162900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20250403 | 162800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20250403 | 162700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20250403 | 162600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20250403 | 162500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20250403 | 162400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20250403 | 162300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20250403 | 162200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20250403 | 162100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 18224 |
| 153 | 20250403 | 162000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20250403 | 161900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20250403 | 161800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20250403 | 161700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20250403 | 161600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20250403 | 161500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20250403 | 161400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20250403 | 161300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20250403 | 161200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20250403 | 161100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20250403 | 161000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20250403 | 160900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20250403 | 160800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20250403 | 160700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20250403 | 160600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20250403 | 160500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20250403 | 160400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20250403 | 160300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20250403 | 160200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20250403 | 160100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20250403 | 160000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20250403 | 155900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20250403 | 155800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20250403 | 155700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20250403 | 155600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20250403 | 155500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20250403 | 155400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20250403 | 155300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20250403 | 155200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20250403 | 155100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 18224 |
| 183 | 20250403 | 155000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20250403 | 154900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20250403 | 154800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20250403 | 154700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20250403 | 154600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20250403 | 154500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20250403 | 154400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20250403 | 154300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20250403 | 154200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20250403 | 154100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20250403 | 154000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20250403 | 153900 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20250403 | 153800 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20250403 | 153700 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20250403 | 153600 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20250403 | 153500 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20250403 | 153400 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20250403 | 153300 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20250403 | 153200 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20250403 | 153100 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20250403 | 153000 | 17032177225 | 23850 | 23850 | 23850 | 23850 | 18224 |
| 204 | 20250403 | 152900 | 16597534825 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20250403 | 152800 | 16597534825 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20250403 | 152700 | 16597534825 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20250403 | 152600 | 16597534825 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20250403 | 152500 | 16597534825 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20250403 | 152400 | 16597534825 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20250403 | 152300 | 16597534825 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20250403 | 152200 | 16597534825 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20250403 | 152100 | 16597534825 | 23700 | 23700 | 23700 | 23700 | 0 |
| 213 | 20250403 | 152000 | 16597534825 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20250403 | 151900 | 16597534825 | 23700 | 23650 | 23700 | 23650 | 2930 |
| 215 | 20250403 | 151800 | 16528113225 | 23700 | 23650 | 23700 | 23600 | 650 |
| 216 | 20250403 | 151700 | 16512746700 | 23650 | 23700 | 23700 | 23600 | 425 |
| 217 | 20250403 | 151600 | 16502693950 | 23650 | 23700 | 23700 | 23650 | 291 |
| 218 | 20250403 | 151500 | 16495807700 | 23700 | 23650 | 23700 | 23600 | 1417 |
| 219 | 20250403 | 151400 | 16462293300 | 23600 | 23600 | 23650 | 23550 | 2509 |
| 220 | 20250403 | 151300 | 16403084750 | 23550 | 23575 | 23600 | 23550 | 242 |
| 221 | 20250403 | 151200 | 16397374550 | 23550 | 23600 | 23600 | 23550 | 717 |
| 222 | 20250403 | 151100 | 16380459850 | 23550 | 23650 | 23650 | 23550 | 1621 |
| 223 | 20250403 | 151000 | 16342253250 | 23650 | 23600 | 23650 | 23550 | 2677 |
| 224 | 20250403 | 150900 | 16279075550 | 23600 | 23600 | 23600 | 23550 | 315 |
| 225 | 20250403 | 150800 | 16271651475 | 23575 | 23600 | 23600 | 23550 | 1134 |
| 226 | 20250403 | 150700 | 16244891325 | 23600 | 23600 | 23600 | 23550 | 1208 |
| 227 | 20250403 | 150600 | 16216390725 | 23600 | 23650 | 23650 | 23550 | 1115 |
| 228 | 20250403 | 150500 | 16190077175 | 23650 | 23650 | 23700 | 23600 | 654 |
| 229 | 20250403 | 150400 | 16174617025 | 23650 | 23650 | 23700 | 23600 | 1310 |
| 230 | 20250403 | 150300 | 16143643975 | 23650 | 23600 | 23650 | 23550 | 980 |
| 231 | 20250403 | 150200 | 16120497925 | 23600 | 23550 | 23650 | 23550 | 6786 |
| 232 | 20250403 | 150100 | 15960347675 | 23600 | 23650 | 23650 | 23550 | 6889 |
| 233 | 20250403 | 150000 | 15797774775 | 23650 | 23650 | 23700 | 23600 | 10968 |
| 234 | 20250403 | 145900 | 15538869475 | 23650 | 23700 | 23750 | 23600 | 2999 |
| 235 | 20250403 | 145800 | 15467849025 | 23700 | 23700 | 23700 | 23650 | 99 |
| 236 | 20250403 | 145700 | 15465506925 | 23700 | 23700 | 23700 | 23650 | 741 |
| 237 | 20250403 | 145600 | 15447959825 | 23650 | 23600 | 23700 | 23600 | 3699 |
| 238 | 20250403 | 145500 | 15360405875 | 23600 | 23600 | 23650 | 23600 | 818 |
| 239 | 20250403 | 145400 | 15341099175 | 23650 | 23650 | 23700 | 23600 | 2104 |
| 240 | 20250403 | 145300 | 15291419875 | 23650 | 23650 | 23700 | 23650 | 915 |
| 241 | 20250403 | 145200 | 15269779425 | 23650 | 23700 | 23700 | 23650 | 2681 |
| 242 | 20250403 | 145100 | 15206372875 | 23700 | 23700 | 23700 | 23650 | 60 |
| 243 | 20250403 | 145000 | 15204952725 | 23700 | 23650 | 23700 | 23650 | 302 |
| 244 | 20250403 | 144900 | 15197805025 | 23700 | 23750 | 23750 | 23650 | 426 |
| 245 | 20250403 | 144800 | 15187712425 | 23750 | 23750 | 23750 | 23650 | 125 |
| 246 | 20250403 | 144700 | 15184748775 | 23650 | 23700 | 23700 | 23650 | 2175 |
| 247 | 20250403 | 144600 | 15133203075 | 23650 | 23700 | 23750 | 23650 | 459 |
| 248 | 20250403 | 144500 | 15122325475 | 23750 | 23700 | 23750 | 23700 | 43 |
| 249 | 20250403 | 144400 | 15121304675 | 23700 | 23700 | 23750 | 23700 | 248 |
| 250 | 20250403 | 144300 | 15115426675 | 23700 | 23750 | 23750 | 23700 | 1459 |
| 251 | 20250403 | 144200 | 15080847325 | 23700 | 23750 | 23750 | 23700 | 536 |
| 252 | 20250403 | 144100 | 15068123675 | 23750 | 23750 | 23800 | 23700 | 4212 |
| 253 | 20250403 | 144000 | 14968091225 | 23700 | 23700 | 23750 | 23700 | 660 |
| 254 | 20250403 | 143900 | 14952448775 | 23750 | 23750 | 23750 | 23700 | 139 |
| 255 | 20250403 | 143800 | 14949149125 | 23700 | 23700 | 23750 | 23700 | 180 |
| 256 | 20250403 | 143700 | 14944878050 | 23700 | 23725 | 23725 | 23700 | 143 |
| 257 | 20250403 | 143600 | 14941487350 | 23725 | 23750 | 23750 | 23700 | 833 |
| 258 | 20250403 | 143500 | 14921744625 | 23750 | 23750 | 23750 | 23700 | 289 |
| 259 | 20250403 | 143400 | 14914893475 | 23700 | 23750 | 23750 | 23700 | 1174 |
| 260 | 20250403 | 143300 | 14887020625 | 23750 | 23700 | 23750 | 23700 | 519 |
| 261 | 20250403 | 143200 | 14874720075 | 23750 | 23800 | 23800 | 23750 | 978 |
| 262 | 20250403 | 143100 | 14851492475 | 23800 | 23800 | 23800 | 23750 | 86 |
| 263 | 20250403 | 143000 | 14849449525 | 23750 | 23800 | 23800 | 23750 | 794 |
| 264 | 20250403 | 142900 | 14830591125 | 23750 | 23800 | 23800 | 23750 | 68 |
| 265 | 20250403 | 142800 | 14828972875 | 23800 | 23800 | 23800 | 23750 | 370 |
| 266 | 20250403 | 142700 | 14820171875 | 23800 | 23800 | 23800 | 23750 | 254 |
| 267 | 20250403 | 142600 | 14814129425 | 23800 | 23800 | 23800 | 23750 | 176 |
| 268 | 20250403 | 142500 | 14809945625 | 23800 | 23800 | 23800 | 23750 | 70 |
| 269 | 20250403 | 142400 | 14808280475 | 23800 | 23800 | 23800 | 23750 | 85 |
| 270 | 20250403 | 142300 | 14806258375 | 23800 | 23775 | 23800 | 23750 | 664 |
| 271 | 20250403 | 142200 | 14790457725 | 23800 | 23750 | 23800 | 23750 | 184 |
| 272 | 20250403 | 142100 | 14786082175 | 23750 | 23750 | 23800 | 23750 | 102 |
| 273 | 20250403 | 142000 | 14783658125 | 23750 | 23750 | 23750 | 23750 | 495 |
| 274 | 20250403 | 141900 | 14771901875 | 23800 | 23750 | 23800 | 23750 | 182 |
| 275 | 20250403 | 141800 | 14767579025 | 23750 | 23750 | 23800 | 23750 | 573 |
| 276 | 20250403 | 141700 | 14753966575 | 23750 | 23750 | 23800 | 23750 | 361 |
| 277 | 20250403 | 141600 | 14745392775 | 23750 | 23750 | 23750 | 23750 | 996 |
| 278 | 20250403 | 141500 | 14721737775 | 23800 | 23750 | 23800 | 23750 | 631 |
| 279 | 20250403 | 141400 | 14706751125 | 23750 | 23800 | 23800 | 23700 | 121 |
| 280 | 20250403 | 141300 | 14703877375 | 23750 | 23750 | 23750 | 23700 | 913 |
| 281 | 20250403 | 141200 | 14682196325 | 23750 | 23750 | 23750 | 23700 | 297 |
| 282 | 20250403 | 141100 | 14675142625 | 23750 | 23800 | 23800 | 23700 | 463 |
| 283 | 20250403 | 141000 | 14664146425 | 23750 | 23750 | 23800 | 23750 | 377 |
| 284 | 20250403 | 140900 | 14655191275 | 23750 | 23800 | 23800 | 23750 | 1264 |
| 285 | 20250403 | 140800 | 14625170275 | 23750 | 23750 | 23800 | 23750 | 1464 |
| 286 | 20250403 | 140700 | 14590397925 | 23750 | 23800 | 23800 | 23750 | 264 |
| 287 | 20250403 | 140600 | 14584127325 | 23750 | 23800 | 23800 | 23750 | 33 |
| 288 | 20250403 | 140500 | 14583342475 | 23800 | 23800 | 23800 | 23800 | 22 |
| 289 | 20250403 | 140400 | 14582818875 | 23800 | 23750 | 23800 | 23750 | 47 |
| 290 | 20250403 | 140300 | 14581700325 | 23800 | 23800 | 23800 | 23750 | 219 |
| 291 | 20250403 | 140200 | 14576493175 | 23800 | 23800 | 23850 | 23750 | 242 |
| 292 | 20250403 | 140100 | 14570734025 | 23800 | 23750 | 23800 | 23750 | 3639 |
| 293 | 20250403 | 140000 | 14484138675 | 23800 | 23800 | 23800 | 23750 | 26 |
| 294 | 20250403 | 135900 | 14483520225 | 23800 | 23750 | 23800 | 23750 | 382 |
| 295 | 20250403 | 135800 | 14474446875 | 23750 | 23800 | 23800 | 23750 | 1161 |
| 296 | 20250403 | 135700 | 14446872625 | 23800 | 23850 | 23850 | 23800 | 1972 |
| 297 | 20250403 | 135600 | 14399926825 | 23800 | 23850 | 23850 | 23800 | 207 |
| 298 | 20250403 | 135500 | 14394999075 | 23800 | 23900 | 23900 | 23800 | 419 |
| 299 | 20250403 | 135400 | 14385009975 | 23900 | 23900 | 23900 | 23900 | 11 |
| 300 | 20250403 | 135300 | 14384747075 | 23900 | 23875 | 23900 | 23850 | 944 |
| 301 | 20250403 | 135200 | 14362230575 | 23850 | 23900 | 23900 | 23850 | 212 |
| 302 | 20250403 | 135100 | 14357173775 | 23900 | 23900 | 23900 | 23850 | 63 |
| 303 | 20250403 | 135000 | 14355670575 | 23850 | 23850 | 23900 | 23850 | 32 |
| 304 | 20250403 | 134900 | 14354906125 | 23850 | 23900 | 23900 | 23850 | 1751 |
| 305 | 20250403 | 134800 | 14313060075 | 23950 | 23950 | 23950 | 23900 | 182 |
| 306 | 20250403 | 134700 | 14308707925 | 23950 | 23900 | 23950 | 23900 | 1519 |
| 307 | 20250403 | 134600 | 14272402925 | 23900 | 23950 | 23950 | 23900 | 479 |
| 308 | 20250403 | 134500 | 14260946775 | 23950 | 23950 | 23950 | 23900 | 155 |
| 309 | 20250403 | 134400 | 14257241025 | 23950 | 23950 | 23950 | 23900 | 637 |
| 310 | 20250403 | 134300 | 14241994825 | 23950 | 23900 | 23950 | 23850 | 1543 |
| 311 | 20250403 | 134200 | 14205117275 | 23900 | 23900 | 23900 | 23850 | 689 |
| 312 | 20250403 | 134100 | 14188650475 | 23900 | 23950 | 23950 | 23900 | 60 |
| 313 | 20250403 | 134000 | 14187215125 | 23950 | 23900 | 23950 | 23900 | 1331 |
| 314 | 20250403 | 133900 | 14155398325 | 23900 | 23850 | 23950 | 23800 | 6048 |
| 315 | 20250403 | 133800 | 14010982725 | 23850 | 23850 | 23900 | 23800 | 659 |
| 316 | 20250403 | 133700 | 13995265125 | 23900 | 23900 | 23900 | 23800 | 1349 |
| 317 | 20250403 | 133600 | 13963090025 | 23900 | 23900 | 23900 | 23850 | 56 |
| 318 | 20250403 | 133500 | 13961751875 | 23900 | 23900 | 23900 | 23850 | 2875 |
| 319 | 20250403 | 133400 | 13893042075 | 23900 | 23900 | 23900 | 23850 | 28 |
| 320 | 20250403 | 133300 | 13892373075 | 23850 | 23850 | 23900 | 23850 | 413 |
| 321 | 20250403 | 133200 | 13882522175 | 23850 | 23900 | 23900 | 23850 | 902 |
| 322 | 20250403 | 133100 | 13860971475 | 23900 | 23850 | 23900 | 23800 | 76 |
| 323 | 20250403 | 133000 | 13859158925 | 23850 | 23850 | 23850 | 23800 | 1024 |
| 324 | 20250403 | 132900 | 13834736775 | 23800 | 23850 | 23850 | 23800 | 148 |
| 325 | 20250403 | 132800 | 13831208325 | 23900 | 23900 | 23900 | 23850 | 47 |
| 326 | 20250403 | 132700 | 13830086925 | 23800 | 23850 | 23900 | 23800 | 285 |
| 327 | 20250403 | 132600 | 13823290125 | 23850 | 23850 | 23900 | 23850 | 432 |
| 328 | 20250403 | 132500 | 13812986875 | 23900 | 23850 | 23900 | 23800 | 530 |
| 329 | 20250403 | 132400 | 13800346025 | 23850 | 23850 | 23900 | 23800 | 1228 |
| 330 | 20250403 | 132300 | 13771057675 | 23850 | 23900 | 23900 | 23850 | 384 |
| 331 | 20250403 | 132200 | 13761880375 | 23850 | 23850 | 23900 | 23800 | 931 |
| 332 | 20250403 | 132100 | 13739675725 | 23850 | 23800 | 23850 | 23800 | 190 |
| 333 | 20250403 | 132000 | 13735144625 | 23850 | 23850 | 23850 | 23800 | 1091 |
| 334 | 20250403 | 131900 | 13709124725 | 23850 | 23900 | 23900 | 23800 | 413 |
| 335 | 20250403 | 131800 | 13699274425 | 23900 | 23850 | 23900 | 23850 | 270 |
| 336 | 20250403 | 131700 | 13692833875 | 23900 | 23900 | 23900 | 23850 | 17 |
| 337 | 20250403 | 131600 | 13692427875 | 23850 | 23850 | 23900 | 23800 | 437 |
| 338 | 20250403 | 131500 | 13682005725 | 23850 | 23850 | 23850 | 23800 | 26 |
| 339 | 20250403 | 131400 | 13681385725 | 23800 | 23850 | 23900 | 23800 | 295 |
| 340 | 20250403 | 131300 | 13674349975 | 23850 | 23900 | 23950 | 23850 | 3139 |
| 341 | 20250403 | 131200 | 13599340375 | 23900 | 23850 | 23900 | 23850 | 830 |
| 342 | 20250403 | 131100 | 13579507425 | 23900 | 23900 | 23900 | 23850 | 276 |
| 343 | 20250403 | 131000 | 13572921425 | 23850 | 23900 | 23900 | 23800 | 213 |
| 344 | 20250403 | 130900 | 13567841225 | 23850 | 23800 | 23850 | 23750 | 3245 |
| 345 | 20250403 | 130800 | 13490573775 | 23800 | 23850 | 23850 | 23800 | 110 |
| 346 | 20250403 | 130700 | 13487951125 | 23800 | 23850 | 23850 | 23800 | 273 |
| 347 | 20250403 | 130600 | 13481440475 | 23850 | 23800 | 23850 | 23800 | 231 |
| 348 | 20250403 | 130500 | 13475932175 | 23850 | 23800 | 23900 | 23800 | 574 |
| 349 | 20250403 | 130400 | 13462248775 | 23850 | 23850 | 23850 | 23800 | 550 |
| 350 | 20250403 | 130300 | 13449131675 | 23800 | 23800 | 23850 | 23800 | 1850 |
| 351 | 20250403 | 130200 | 13405100525 | 23850 | 23850 | 23900 | 23800 | 440 |
| 352 | 20250403 | 130100 | 13394607175 | 23900 | 23850 | 23900 | 23800 | 1386 |
| 353 | 20250403 | 130000 | 13361552425 | 23850 | 23850 | 23900 | 23800 | 312 |
| 354 | 20250403 | 125900 | 13354121675 | 23800 | 23850 | 23850 | 23750 | 1486 |
| 355 | 20250403 | 125800 | 13318742225 | 23850 | 23850 | 23850 | 23800 | 577 |
| 356 | 20250403 | 125700 | 13305005825 | 23800 | 23850 | 23900 | 23800 | 683 |
| 357 | 20250403 | 125600 | 13288719825 | 23850 | 23900 | 23900 | 23850 | 318 |
| 358 | 20250403 | 125500 | 13281135175 | 23900 | 23850 | 23900 | 23850 | 507 |
| 359 | 20250403 | 125400 | 13269023175 | 23900 | 23900 | 23950 | 23850 | 3256 |
| 360 | 20250403 | 125300 | 13191207350 | 23900 | 23850 | 23900 | 23800 | 766 |
| 361 | 20250403 | 125200 | 13172938700 | 23850 | 23800 | 23900 | 23800 | 2598 |
| 362 | 20250403 | 125100 | 13111051700 | 23750 | 23800 | 23800 | 23750 | 1251 |
| 363 | 20250403 | 125000 | 13081278200 | 23850 | 23850 | 23850 | 23800 | 36 |
| 364 | 20250403 | 124900 | 13080421250 | 23900 | 23775 | 23900 | 23750 | 2697 |
| 365 | 20250403 | 124800 | 13016181975 | 23750 | 23800 | 23800 | 23750 | 298 |
| 366 | 20250403 | 124700 | 13009099050 | 23750 | 23800 | 23800 | 23750 | 26 |
| 367 | 20250403 | 124600 | 13008481450 | 23750 | 23800 | 23850 | 23750 | 65 |
| 368 | 20250403 | 124500 | 13006934500 | 23800 | 23750 | 23850 | 23750 | 1833 |
| 369 | 20250403 | 124400 | 12963307900 | 23800 | 23750 | 23800 | 23750 | 222 |
| 370 | 20250403 | 124300 | 12958035150 | 23800 | 23750 | 23800 | 23750 | 329 |
| 371 | 20250403 | 124200 | 12950206200 | 23750 | 23750 | 23850 | 23750 | 379 |
| 372 | 20250403 | 124100 | 12941185200 | 23800 | 23800 | 23800 | 23750 | 328 |
| 373 | 20250403 | 124000 | 12933378850 | 23800 | 23850 | 23850 | 23750 | 534 |
| 374 | 20250403 | 123900 | 12920668800 | 23750 | 23750 | 23850 | 23750 | 1625 |
| 375 | 20250403 | 123800 | 12881992000 | 23750 | 23800 | 23800 | 23750 | 54 |
| 376 | 20250403 | 123700 | 12880707950 | 23750 | 23800 | 23800 | 23750 | 242 |
| 377 | 20250403 | 123600 | 12874960300 | 23750 | 23800 | 23850 | 23750 | 378 |
| 378 | 20250403 | 123500 | 12865963900 | 23800 | 23850 | 23850 | 23800 | 647 |
| 379 | 20250403 | 123400 | 12850562750 | 23800 | 23750 | 23850 | 23700 | 1655 |
| 380 | 20250403 | 123300 | 12811172550 | 23750 | 23850 | 23850 | 23700 | 96 |
| 381 | 20250403 | 123200 | 12808893050 | 23800 | 23750 | 23800 | 23700 | 1017 |
| 382 | 20250403 | 123100 | 12784728600 | 23750 | 23750 | 23800 | 23750 | 516 |
| 383 | 20250403 | 123000 | 12772473550 | 23750 | 23800 | 23850 | 23750 | 643 |
| 384 | 20250403 | 122900 | 12757189850 | 23800 | 23800 | 23850 | 23800 | 794 |
| 385 | 20250403 | 122800 | 12738292550 | 23800 | 23800 | 23850 | 23800 | 111 |
| 386 | 20250403 | 122700 | 12735650450 | 23850 | 23800 | 23850 | 23800 | 870 |
| 387 | 20250403 | 122600 | 12714939000 | 23850 | 23850 | 23850 | 23800 | 249 |
| 388 | 20250403 | 122500 | 12709012700 | 23800 | 23850 | 23850 | 23800 | 197 |
| 389 | 20250403 | 122400 | 12704322550 | 23850 | 23850 | 23900 | 23850 | 349 |
| 390 | 20250403 | 122300 | 12695998650 | 23850 | 23850 | 23900 | 23850 | 154 |
| 391 | 20250403 | 122200 | 12692325650 | 23850 | 23850 | 23900 | 23850 | 65 |
| 392 | 20250403 | 122100 | 12690775200 | 23850 | 23850 | 23900 | 23750 | 105 |
| 393 | 20250403 | 122000 | 12688270900 | 23900 | 23850 | 23900 | 23850 | 442 |
| 394 | 20250403 | 121900 | 12677729150 | 23850 | 23900 | 23900 | 23800 | 2745 |
| 395 | 20250403 | 121800 | 12612339950 | 23850 | 23900 | 23900 | 23850 | 785 |
| 396 | 20250403 | 121700 | 12593601350 | 23900 | 23850 | 23900 | 23850 | 25 |
| 397 | 20250403 | 121600 | 12593004025 | 23850 | 23900 | 23900 | 23850 | 215 |
| 398 | 20250403 | 121500 | 12587868075 | 23900 | 23900 | 23950 | 23850 | 957 |
| 399 | 20250403 | 121400 | 12565005675 | 23900 | 23900 | 23950 | 23900 | 1131 |
| 400 | 20250403 | 121300 | 12537974725 | 23900 | 23900 | 23950 | 23900 | 442 |
| 401 | 20250403 | 121200 | 12527409675 | 23900 | 23950 | 23950 | 23900 | 2093 |
| 402 | 20250403 | 121100 | 12477384375 | 23950 | 23950 | 24000 | 23925 | 2199 |
| 403 | 20250403 | 121000 | 12424717825 | 23950 | 23950 | 24000 | 23950 | 678 |
| 404 | 20250403 | 120900 | 12408471225 | 23950 | 24000 | 24000 | 23950 | 827 |
| 405 | 20250403 | 120800 | 12388625800 | 24000 | 24000 | 24000 | 23950 | 1816 |
| 406 | 20250403 | 120700 | 12345043450 | 24000 | 23950 | 24000 | 23950 | 2365 |
| 407 | 20250403 | 120600 | 12288285100 | 23950 | 23950 | 23950 | 23900 | 3482 |
| 408 | 20250403 | 120500 | 12204892250 | 23900 | 23950 | 23950 | 23900 | 89 |
| 409 | 20250403 | 120400 | 12202761250 | 23900 | 23900 | 23950 | 23900 | 330 |
| 410 | 20250403 | 120300 | 12194874050 | 23900 | 23900 | 23950 | 23900 | 315 |
| 411 | 20250403 | 120200 | 12187345350 | 23900 | 23900 | 23950 | 23850 | 1736 |
| 412 | 20250403 | 120100 | 12145863300 | 23850 | 23900 | 23900 | 23850 | 3206 |
| 413 | 20250403 | 120000 | 12069331750 | 23900 | 23900 | 23950 | 23900 | 135 |
| 414 | 20250403 | 115900 | 12066100700 | 23950 | 23875 | 23950 | 23850 | 4810 |
| 415 | 20250403 | 115800 | 11951130450 | 23900 | 23850 | 23900 | 23850 | 3516 |
| 416 | 20250403 | 115700 | 11867273150 | 23850 | 23800 | 23850 | 23800 | 104 |
| 417 | 20250403 | 115600 | 11864794700 | 23800 | 23750 | 23850 | 23750 | 2171 |
| 418 | 20250403 | 115500 | 11813124850 | 23800 | 23800 | 23800 | 23800 | 3 |
| 419 | 20250403 | 115400 | 11813053450 | 23800 | 23800 | 23800 | 23750 | 64 |
| 420 | 20250403 | 115300 | 11811531300 | 23750 | 23800 | 23800 | 23750 | 16 |
| 421 | 20250403 | 115200 | 11811150600 | 23800 | 23750 | 23800 | 23750 | 556 |
| 422 | 20250403 | 115100 | 11797940450 | 23750 | 23800 | 23800 | 23750 | 283 |
| 423 | 20250403 | 115000 | 11791219150 | 23800 | 23800 | 23800 | 23750 | 73 |
| 424 | 20250403 | 114900 | 11789485250 | 23750 | 23700 | 23800 | 23700 | 2115 |
| 425 | 20250403 | 114800 | 11739258800 | 23750 | 23750 | 23750 | 23700 | 351 |
| 426 | 20250403 | 114700 | 11730939600 | 23750 | 23750 | 23750 | 23700 | 376 |
| 427 | 20250403 | 114600 | 11722027600 | 23750 | 23700 | 23750 | 23650 | 382 |
| 428 | 20250403 | 114500 | 11712974250 | 23700 | 23700 | 23700 | 23700 | 72 |
| 429 | 20250403 | 114400 | 11711267850 | 23650 | 23750 | 23750 | 23650 | 213 |
| 430 | 20250403 | 114300 | 11706220600 | 23700 | 23750 | 23750 | 23650 | 1314 |
| 431 | 20250403 | 114200 | 11675078950 | 23750 | 23700 | 23750 | 23700 | 112 |
| 432 | 20250403 | 114100 | 11672420050 | 23750 | 23675 | 23750 | 23675 | 2872 |
| 433 | 20250403 | 114000 | 11604348425 | 23700 | 23700 | 23750 | 23700 | 146 |
| 434 | 20250403 | 113900 | 11600887175 | 23700 | 23750 | 23750 | 23700 | 853 |
| 435 | 20250403 | 113800 | 11580669175 | 23750 | 23700 | 23750 | 23700 | 600 |
| 436 | 20250403 | 113700 | 11566420725 | 23700 | 23700 | 23750 | 23700 | 36 |
| 437 | 20250403 | 113600 | 11565567175 | 23750 | 23750 | 23750 | 23700 | 229 |
| 438 | 20250403 | 113500 | 11560134725 | 23750 | 23700 | 23750 | 23700 | 172 |
| 439 | 20250403 | 113400 | 11556058225 | 23750 | 23750 | 23750 | 23700 | 873 |
| 440 | 20250403 | 113300 | 11535350725 | 23750 | 23750 | 23750 | 23750 | 361 |
| 441 | 20250403 | 113200 | 11526776975 | 23750 | 23700 | 23750 | 23700 | 1068 |
| 442 | 20250403 | 113100 | 11501443975 | 23750 | 23750 | 23750 | 23700 | 1438 |
| 443 | 20250403 | 113000 | 11467291625 | 23750 | 23800 | 23800 | 23700 | 1665 |
| 444 | 20250403 | 112900 | 11427737575 | 23800 | 23800 | 23850 | 23800 | 307 |
| 445 | 20250403 | 112800 | 11420430525 | 23850 | 23800 | 23850 | 23800 | 454 |
| 446 | 20250403 | 112700 | 11409623825 | 23800 | 23800 | 23850 | 23750 | 3444 |
| 447 | 20250403 | 112600 | 11327728175 | 23800 | 23750 | 23800 | 23750 | 287 |
| 448 | 20250403 | 112500 | 11320911325 | 23750 | 23800 | 23800 | 23750 | 116 |
| 449 | 20250403 | 112400 | 11318155725 | 23800 | 23750 | 23800 | 23750 | 361 |
| 450 | 20250403 | 112300 | 11309581775 | 23750 | 23750 | 23800 | 23750 | 658 |
| 451 | 20250403 | 112200 | 11293954175 | 23750 | 23800 | 23800 | 23750 | 366 |
| 452 | 20250403 | 112100 | 11285259225 | 23800 | 23750 | 23800 | 23750 | 1297 |
| 453 | 20250403 | 112000 | 11254455425 | 23700 | 23700 | 23750 | 23700 | 2200 |
| 454 | 20250403 | 111900 | 11202288275 | 23700 | 23650 | 23700 | 23650 | 145 |
| 455 | 20250403 | 111800 | 11198857025 | 23700 | 23650 | 23700 | 23650 | 194 |
| 456 | 20250403 | 111700 | 11194260375 | 23650 | 23700 | 23700 | 23650 | 161 |
| 457 | 20250403 | 111600 | 11190447175 | 23700 | 23700 | 23750 | 23700 | 1178 |
| 458 | 20250403 | 111500 | 11162527950 | 23650 | 23650 | 23700 | 23650 | 218 |
| 459 | 20250403 | 111400 | 11157366850 | 23650 | 23700 | 23750 | 23650 | 434 |
| 460 | 20250403 | 111300 | 11147081350 | 23700 | 23700 | 23750 | 23650 | 2003 |
| 461 | 20250403 | 111200 | 11099610150 | 23750 | 23700 | 23750 | 23700 | 327 |
| 462 | 20250403 | 111100 | 11091853600 | 23700 | 23700 | 23750 | 23700 | 550 |
| 463 | 20250403 | 111000 | 11078805050 | 23750 | 23750 | 23800 | 23700 | 868 |
| 464 | 20250403 | 110900 | 11058190050 | 23700 | 23700 | 23750 | 23650 | 3281 |
| 465 | 20250403 | 110800 | 10980498700 | 23700 | 23750 | 23750 | 23700 | 877 |
| 466 | 20250403 | 110700 | 10959697900 | 23750 | 23800 | 23800 | 23700 | 1098 |
| 467 | 20250403 | 110600 | 10933620200 | 23800 | 23800 | 23800 | 23750 | 1555 |
| 468 | 20250403 | 110500 | 10896611250 | 23800 | 23850 | 23850 | 23800 | 782 |
| 469 | 20250403 | 110400 | 10877999600 | 23800 | 23850 | 23850 | 23800 | 1512 |
| 470 | 20250403 | 110300 | 10841996100 | 23850 | 23800 | 23850 | 23800 | 2261 |
| 471 | 20250403 | 110200 | 10788098450 | 23800 | 23800 | 23850 | 23750 | 2733 |
| 472 | 20250403 | 110100 | 10723051000 | 23750 | 23800 | 23850 | 23750 | 336 |
| 473 | 20250403 | 110000 | 10715054700 | 23800 | 23800 | 23850 | 23750 | 2448 |
| 474 | 20250403 | 105900 | 10656806200 | 23750 | 23750 | 23800 | 23750 | 938 |
| 475 | 20250403 | 105800 | 10634528650 | 23800 | 23800 | 23800 | 23750 | 2649 |
| 476 | 20250403 | 105700 | 10571557650 | 23800 | 23800 | 23850 | 23750 | 2854 |
| 477 | 20250403 | 105600 | 10503634950 | 23800 | 23900 | 23900 | 23800 | 1774 |
| 478 | 20250403 | 105500 | 10461284700 | 23850 | 23750 | 23900 | 23750 | 5941 |
| 479 | 20250403 | 105400 | 10319694200 | 23750 | 23550 | 23800 | 23550 | 8986 |
| 480 | 20250403 | 105300 | 10106880500 | 23600 | 23600 | 23600 | 23550 | 352 |
| 481 | 20250403 | 105200 | 10098574150 | 23600 | 23550 | 23600 | 23550 | 400 |
| 482 | 20250403 | 105100 | 10089151950 | 23600 | 23500 | 23600 | 23500 | 2188 |
| 483 | 20250403 | 105000 | 10037642250 | 23450 | 23550 | 23550 | 23450 | 1303 |
| 484 | 20250403 | 104900 | 10007020100 | 23550 | 23500 | 23550 | 23450 | 1214 |
| 485 | 20250403 | 104800 | 9978493250 | 23500 | 23450 | 23500 | 23400 | 3043 |
| 486 | 20250403 | 104700 | 9907111700 | 23450 | 23400 | 23450 | 23400 | 19 |
| 487 | 20250403 | 104600 | 9906666550 | 23400 | 23400 | 23450 | 23400 | 1041 |
| 488 | 20250403 | 104500 | 9882256600 | 23450 | 23400 | 23450 | 23350 | 4345 |
| 489 | 20250403 | 104400 | 9780429000 | 23400 | 23350 | 23400 | 23350 | 2720 |
| 490 | 20250403 | 104300 | 9716828950 | 23400 | 23350 | 23400 | 23350 | 2568 |
| 491 | 20250403 | 104200 | 9656866050 | 23300 | 23400 | 23400 | 23300 | 457 |
| 492 | 20250403 | 104100 | 9646199550 | 23350 | 23350 | 23400 | 23325 | 2729 |
| 493 | 20250403 | 104000 | 9582475025 | 23350 | 23350 | 23400 | 23350 | 28 |
| 494 | 20250403 | 103900 | 9581821075 | 23400 | 23350 | 23400 | 23350 | 553 |
| 495 | 20250403 | 103800 | 9568902925 | 23300 | 23350 | 23350 | 23300 | 346 |
| 496 | 20250403 | 103700 | 9560823975 | 23350 | 23350 | 23350 | 23300 | 146 |
| 497 | 20250403 | 103600 | 9557421375 | 23250 | 23300 | 23300 | 23250 | 1686 |
| 498 | 20250403 | 103500 | 9518187475 | 23300 | 23300 | 23300 | 23300 | 500 |
| 499 | 20250403 | 103400 | 9506537475 | 23300 | 23250 | 23300 | 23250 | 582 |
| 500 | 20250403 | 103300 | 9492980025 | 23300 | 23300 | 23300 | 23300 | 471 |
| 501 | 20250403 | 103200 | 9482005725 | 23300 | 23300 | 23300 | 23250 | 2107 |
| 502 | 20250403 | 103100 | 9432993425 | 23300 | 23250 | 23300 | 23250 | 926 |
| 503 | 20250403 | 103000 | 9411427525 | 23300 | 23350 | 23400 | 23250 | 14100 |
| 504 | 20250403 | 102900 | 9082733925 | 23400 | 23400 | 23400 | 23350 | 34 |
| 505 | 20250403 | 102800 | 9081938675 | 23400 | 23400 | 23450 | 23400 | 955 |
| 506 | 20250403 | 102700 | 9059586450 | 23400 | 23400 | 23400 | 23350 | 1259 |
| 507 | 20250403 | 102600 | 9030126900 | 23400 | 23400 | 23400 | 23400 | 481 |
| 508 | 20250403 | 102500 | 9018871500 | 23450 | 23450 | 23450 | 23400 | 681 |
| 509 | 20250403 | 102400 | 9002935375 | 23450 | 23400 | 23450 | 23400 | 276 |
| 510 | 20250403 | 102300 | 8996473950 | 23400 | 23400 | 23400 | 23375 | 1261 |
| 511 | 20250403 | 102200 | 8966966600 | 23400 | 23400 | 23400 | 23375 | 405 |
| 512 | 20250403 | 102100 | 8957494300 | 23400 | 23375 | 23400 | 23375 | 147 |
| 513 | 20250403 | 102000 | 8954057775 | 23375 | 23400 | 23400 | 23350 | 331 |
| 514 | 20250403 | 101900 | 8946314825 | 23350 | 23400 | 23400 | 23350 | 33 |
| 515 | 20250403 | 101800 | 8945542675 | 23400 | 23300 | 23400 | 23300 | 398 |
| 516 | 20250403 | 101700 | 8936250925 | 23300 | 23350 | 23350 | 23300 | 483 |
| 517 | 20250403 | 101600 | 8924973875 | 23350 | 23300 | 23400 | 23300 | 1170 |
| 518 | 20250403 | 101500 | 8897660175 | 23350 | 23350 | 23350 | 23300 | 1777 |
| 519 | 20250403 | 101400 | 8856170825 | 23350 | 23400 | 23400 | 23350 | 1141 |
| 520 | 20250403 | 101300 | 8829521675 | 23350 | 23400 | 23400 | 23350 | 722 |
| 521 | 20250403 | 101200 | 8812661975 | 23400 | 23450 | 23450 | 23350 | 763 |
| 522 | 20250403 | 101100 | 8794808475 | 23450 | 23400 | 23450 | 23350 | 2063 |
| 523 | 20250403 | 101000 | 8746541125 | 23400 | 23350 | 23400 | 23350 | 1100 |
| 524 | 20250403 | 100900 | 8720855175 | 23400 | 23350 | 23400 | 23300 | 719 |
| 525 | 20250403 | 100800 | 8704073725 | 23350 | 23300 | 23400 | 23300 | 369 |
| 526 | 20250403 | 100700 | 8695460075 | 23300 | 23350 | 23350 | 23300 | 599 |
| 527 | 20250403 | 100600 | 8681473725 | 23350 | 23350 | 23350 | 23350 | 738 |
| 528 | 20250403 | 100500 | 8664241425 | 23350 | 23400 | 23400 | 23350 | 826 |
| 529 | 20250403 | 100400 | 8644946475 | 23350 | 23400 | 23400 | 23350 | 26 |
| 530 | 20250403 | 100300 | 8644338975 | 23400 | 23450 | 23450 | 23350 | 292 |
| 531 | 20250403 | 100200 | 8637512875 | 23350 | 23300 | 23400 | 23250 | 5033 |
| 532 | 20250403 | 100100 | 8520200425 | 23300 | 23350 | 23350 | 23250 | 3580 |
| 533 | 20250403 | 100000 | 8436748075 | 23350 | 23350 | 23400 | 23300 | 2933 |
| 534 | 20250403 | 095900 | 8368368025 | 23350 | 23350 | 23350 | 23300 | 1659 |
| 535 | 20250403 | 095800 | 8329666425 | 23300 | 23300 | 23400 | 23300 | 1303 |
| 536 | 20250403 | 095700 | 8299247025 | 23350 | 23350 | 23400 | 23300 | 3332 |
| 537 | 20250403 | 095600 | 8221463725 | 23400 | 23400 | 23450 | 23350 | 1270 |
| 538 | 20250403 | 095500 | 8191753675 | 23400 | 23350 | 23450 | 23300 | 3014 |
| 539 | 20250403 | 095400 | 8121312625 | 23400 | 23400 | 23450 | 23350 | 3119 |
| 540 | 20250403 | 095300 | 8048351525 | 23400 | 23450 | 23450 | 23350 | 1715 |
| 541 | 20250403 | 095200 | 8008221675 | 23400 | 23400 | 23500 | 23350 | 1844 |
| 542 | 20250403 | 095100 | 7965140175 | 23300 | 23300 | 23450 | 23300 | 1391 |
| 543 | 20250403 | 095000 | 7932627200 | 23350 | 23300 | 23400 | 23250 | 2835 |
| 544 | 20250403 | 094900 | 7866492100 | 23300 | 23300 | 23350 | 23250 | 5875 |
| 545 | 20250403 | 094800 | 7729686550 | 23300 | 23350 | 23350 | 23300 | 1059 |
| 546 | 20250403 | 094700 | 7704962450 | 23350 | 23350 | 23400 | 23350 | 2054 |
| 547 | 20250403 | 094600 | 7657001300 | 23350 | 23350 | 23350 | 23300 | 4824 |
| 548 | 20250403 | 094500 | 7544480550 | 23350 | 23450 | 23450 | 23350 | 7438 |
| 549 | 20250403 | 094400 | 7370486950 | 23450 | 23500 | 23550 | 23400 | 4498 |
| 550 | 20250403 | 094300 | 7264882850 | 23500 | 23575 | 23575 | 23500 | 3963 |
| 551 | 20250403 | 094200 | 7171622625 | 23575 | 23600 | 23650 | 23500 | 4532 |
| 552 | 20250403 | 094100 | 7064807750 | 23600 | 23700 | 23700 | 23600 | 1938 |
| 553 | 20250403 | 094000 | 7019013950 | 23750 | 23700 | 23750 | 23650 | 5944 |
| 554 | 20250403 | 093900 | 6878243500 | 23700 | 23700 | 23750 | 23650 | 2704 |
| 555 | 20250403 | 093800 | 6814162250 | 23700 | 23700 | 23750 | 23650 | 2366 |
| 556 | 20250403 | 093700 | 6758079500 | 23700 | 23700 | 23800 | 23500 | 11191 |
| 557 | 20250403 | 093600 | 6493247150 | 23750 | 23750 | 23750 | 23700 | 2703 |
| 558 | 20250403 | 093500 | 6429097775 | 23750 | 23800 | 23900 | 23750 | 3401 |
| 559 | 20250403 | 093400 | 6348146375 | 23800 | 23850 | 23900 | 23800 | 8290 |
| 560 | 20250403 | 093300 | 6150486275 | 23900 | 23900 | 24000 | 23850 | 11262 |
| 561 | 20250403 | 093200 | 5881155225 | 23900 | 23850 | 23900 | 23800 | 2367 |
| 562 | 20250403 | 093100 | 5824725225 | 23800 | 23850 | 23900 | 23800 | 5232 |
| 563 | 20250403 | 093000 | 5699979075 | 23850 | 23900 | 23900 | 23800 | 5080 |
| 564 | 20250403 | 092900 | 5578832475 | 23850 | 23800 | 23900 | 23750 | 6533 |
| 565 | 20250403 | 092800 | 5423134275 | 23800 | 23800 | 23850 | 23700 | 9442 |
| 566 | 20250403 | 092700 | 5198636525 | 23800 | 23800 | 23900 | 23750 | 11766 |
| 567 | 20250403 | 092600 | 4918440800 | 23850 | 23850 | 23900 | 23800 | 11683 |
| 568 | 20250403 | 092500 | 4639989450 | 23850 | 23850 | 24000 | 23800 | 12136 |
| 569 | 20250403 | 092400 | 4350055650 | 23850 | 23650 | 23900 | 23650 | 12714 |
| 570 | 20250403 | 092300 | 4047457400 | 23700 | 23600 | 23750 | 23550 | 11897 |
| 571 | 20250403 | 092200 | 3766102575 | 23550 | 23550 | 23600 | 23450 | 9577 |
| 572 | 20250403 | 092100 | 3540794975 | 23550 | 23475 | 23550 | 23450 | 8578 |
| 573 | 20250403 | 092000 | 3339229850 | 23450 | 23400 | 23500 | 23350 | 9645 |
| 574 | 20250403 | 091900 | 3113576900 | 23400 | 23250 | 23400 | 23200 | 8758 |
| 575 | 20250403 | 091800 | 2909427950 | 23250 | 23200 | 23300 | 23200 | 4789 |
| 576 | 20250403 | 091700 | 2798121500 | 23200 | 23150 | 23200 | 23100 | 3473 |
| 577 | 20250403 | 091600 | 2717745700 | 23150 | 23150 | 23200 | 23100 | 3538 |
| 578 | 20250403 | 091500 | 2635805450 | 23200 | 23150 | 23250 | 23050 | 5805 |
| 579 | 20250403 | 091400 | 2501437100 | 23200 | 23050 | 23200 | 23000 | 5149 |
| 580 | 20250403 | 091300 | 2382466800 | 23100 | 23000 | 23100 | 22950 | 2849 |
| 581 | 20250403 | 091200 | 2316914650 | 23050 | 22850 | 23050 | 22800 | 9495 |
| 582 | 20250403 | 091100 | 2099016300 | 22850 | 22750 | 22900 | 22750 | 5457 |
| 583 | 20250403 | 091000 | 1974449100 | 22800 | 22900 | 22900 | 22750 | 4755 |
| 584 | 20250403 | 090900 | 1865996850 | 22900 | 22700 | 22900 | 22650 | 7695 |
| 585 | 20250403 | 090800 | 1690785950 | 22650 | 22650 | 22800 | 22650 | 6323 |
| 586 | 20250403 | 090700 | 1547218575 | 22600 | 22650 | 22700 | 22600 | 2560 |
| 587 | 20250403 | 090600 | 1489216675 | 22650 | 22700 | 22750 | 22650 | 2074 |
| 588 | 20250403 | 090500 | 1442170975 | 22700 | 22750 | 22800 | 22700 | 1895 |
| 589 | 20250403 | 090400 | 1399099425 | 22700 | 22750 | 22775 | 22650 | 5062 |
| 590 | 20250403 | 090300 | 1284154000 | 22750 | 22800 | 22850 | 22650 | 4433 |
| 591 | 20250403 | 090200 | 1183409450 | 22850 | 22700 | 22850 | 22650 | 5816 |
| 592 | 20250403 | 090100 | 1051035000 | 22700 | 22600 | 22750 | 22500 | 8127 |
| 593 | 20250403 | 090000 | 866991900 | 22550 | 22350 | 22750 | 22300 | 38550 |