32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 185100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 3483 |
| 3 | 20250403 | 185000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20250403 | 184900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20250403 | 184800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20250403 | 184700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20250403 | 184600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20250403 | 184500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20250403 | 184400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20250403 | 184300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20250403 | 184200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20250403 | 184100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20250403 | 184000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20250403 | 183900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20250403 | 183800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20250403 | 183700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20250403 | 183600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20250403 | 183500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20250403 | 183400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20250403 | 183300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20250403 | 183200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20250403 | 183100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20250403 | 183000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20250403 | 182900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20250403 | 182800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20250403 | 182700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20250403 | 182600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20250403 | 182500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20250403 | 182400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20250403 | 182300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20250403 | 182200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20250403 | 182100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 3483 |
| 33 | 20250403 | 182000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20250403 | 181900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20250403 | 181800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20250403 | 181700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20250403 | 181600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20250403 | 181500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20250403 | 181400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20250403 | 181300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20250403 | 181200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20250403 | 181100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20250403 | 181000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20250403 | 180900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20250403 | 180800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20250403 | 180700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20250403 | 180600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20250403 | 180500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20250403 | 180400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20250403 | 180300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20250403 | 180200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20250403 | 180100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20250403 | 180000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20250403 | 175900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20250403 | 175800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20250403 | 175700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20250403 | 175600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20250403 | 175500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20250403 | 175400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20250403 | 175300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20250403 | 175200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20250403 | 175100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 3483 |
| 63 | 20250403 | 175000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20250403 | 174900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20250403 | 174800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20250403 | 174700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20250403 | 174600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20250403 | 174500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20250403 | 174400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20250403 | 174300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20250403 | 174200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20250403 | 174100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20250403 | 174000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20250403 | 173900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20250403 | 173800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20250403 | 173700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20250403 | 173600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20250403 | 173500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20250403 | 173400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20250403 | 173300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20250403 | 173200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20250403 | 173100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20250403 | 173000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20250403 | 172900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20250403 | 172800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20250403 | 172700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20250403 | 172600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20250403 | 172500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20250403 | 172400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20250403 | 172300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20250403 | 172200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20250403 | 172100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 3483 |
| 93 | 20250403 | 172000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20250403 | 171900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20250403 | 171800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20250403 | 171700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20250403 | 171600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20250403 | 171500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20250403 | 171400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20250403 | 171300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20250403 | 171200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20250403 | 171100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20250403 | 171000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20250403 | 170900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20250403 | 170800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20250403 | 170700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20250403 | 170600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20250403 | 170500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20250403 | 170400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20250403 | 170300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20250403 | 170200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20250403 | 170100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20250403 | 170000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20250403 | 165900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20250403 | 165800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20250403 | 165700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20250403 | 165600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20250403 | 165500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20250403 | 165400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20250403 | 165300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20250403 | 165200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20250403 | 165100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 3483 |
| 123 | 20250403 | 165000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20250403 | 164900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20250403 | 164800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20250403 | 164700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20250403 | 164600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20250403 | 164500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20250403 | 164400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20250403 | 164300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20250403 | 164200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20250403 | 164100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20250403 | 164000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20250403 | 163900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20250403 | 163800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20250403 | 163700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20250403 | 163600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20250403 | 163500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20250403 | 163400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20250403 | 163300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20250403 | 163200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20250403 | 163100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20250403 | 163000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20250403 | 162900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20250403 | 162800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20250403 | 162700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20250403 | 162600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20250403 | 162500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20250403 | 162400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20250403 | 162300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20250403 | 162200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20250403 | 162100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 3483 |
| 153 | 20250403 | 162000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20250403 | 161900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20250403 | 161800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20250403 | 161700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20250403 | 161600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20250403 | 161500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20250403 | 161400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20250403 | 161300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20250403 | 161200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20250403 | 161100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20250403 | 161000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20250403 | 160900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20250403 | 160800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20250403 | 160700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20250403 | 160600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20250403 | 160500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20250403 | 160400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20250403 | 160300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20250403 | 160200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20250403 | 160100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20250403 | 160000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20250403 | 155900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20250403 | 155800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20250403 | 155700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20250403 | 155600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20250403 | 155500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20250403 | 155400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20250403 | 155300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20250403 | 155200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20250403 | 155100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 3483 |
| 183 | 20250403 | 155000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20250403 | 154900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20250403 | 154800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20250403 | 154700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20250403 | 154600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20250403 | 154500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20250403 | 154400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20250403 | 154300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20250403 | 154200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20250403 | 154100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20250403 | 154000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20250403 | 153900 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20250403 | 153800 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20250403 | 153700 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20250403 | 153600 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20250403 | 153500 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20250403 | 153400 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20250403 | 153300 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20250403 | 153200 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20250403 | 153100 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20250403 | 153000 | 4591886200 | 21550 | 21550 | 21550 | 21550 | 3483 |
| 204 | 20250403 | 152900 | 4516827550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20250403 | 152800 | 4516827550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20250403 | 152700 | 4516827550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20250403 | 152600 | 4516827550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20250403 | 152500 | 4516827550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20250403 | 152400 | 4516827550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20250403 | 152300 | 4516827550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20250403 | 152200 | 4516827550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20250403 | 152100 | 4516827550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 213 | 20250403 | 152000 | 4516827550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20250403 | 151900 | 4516827550 | 21450 | 21500 | 21500 | 21450 | 203 |
| 215 | 20250403 | 151800 | 4512472500 | 21500 | 21450 | 21500 | 21400 | 13 |
| 216 | 20250403 | 151700 | 4512193950 | 21450 | 21500 | 21500 | 21450 | 150 |
| 217 | 20250403 | 151600 | 4508975450 | 21450 | 21550 | 21550 | 21450 | 223 |
| 218 | 20250403 | 151500 | 4504184800 | 21550 | 21550 | 21550 | 21450 | 349 |
| 219 | 20250403 | 151400 | 4496677150 | 21500 | 21550 | 21550 | 21450 | 351 |
| 220 | 20250403 | 151300 | 4489128750 | 21500 | 21550 | 21550 | 21400 | 1438 |
| 221 | 20250403 | 151200 | 4458316950 | 21500 | 21450 | 21550 | 21450 | 843 |
| 222 | 20250403 | 151100 | 4440207100 | 21500 | 21600 | 21600 | 21500 | 2899 |
| 223 | 20250403 | 151000 | 4377735500 | 21550 | 21600 | 21600 | 21550 | 362 |
| 224 | 20250403 | 150900 | 4369924500 | 21600 | 21600 | 21600 | 21450 | 317 |
| 225 | 20250403 | 150800 | 4363095100 | 21600 | 21600 | 21600 | 21450 | 655 |
| 226 | 20250403 | 150700 | 4348986850 | 21550 | 21600 | 21600 | 21500 | 322 |
| 227 | 20250403 | 150600 | 4342048350 | 21550 | 21550 | 21600 | 21500 | 346 |
| 228 | 20250403 | 150500 | 4334597850 | 21450 | 21450 | 21600 | 21450 | 380 |
| 229 | 20250403 | 150400 | 4326423500 | 21500 | 21550 | 21600 | 21450 | 231 |
| 230 | 20250403 | 150300 | 4321454350 | 21550 | 21550 | 21600 | 21500 | 378 |
| 231 | 20250403 | 150200 | 4313313950 | 21550 | 21550 | 21600 | 21450 | 188 |
| 232 | 20250403 | 150100 | 4309272050 | 21550 | 21550 | 21600 | 21450 | 353 |
| 233 | 20250403 | 150000 | 4301676750 | 21550 | 21550 | 21600 | 21550 | 505 |
| 234 | 20250403 | 145900 | 4290789700 | 21600 | 21650 | 21650 | 21550 | 366 |
| 235 | 20250403 | 145800 | 4282887400 | 21650 | 21600 | 21650 | 21500 | 576 |
| 236 | 20250403 | 145700 | 4270444400 | 21550 | 21550 | 21600 | 21450 | 194 |
| 237 | 20250403 | 145600 | 4266270100 | 21550 | 21550 | 21600 | 21450 | 318 |
| 238 | 20250403 | 145500 | 4259424050 | 21550 | 21550 | 21550 | 21450 | 288 |
| 239 | 20250403 | 145400 | 4253227950 | 21550 | 21550 | 21600 | 21500 | 405 |
| 240 | 20250403 | 145300 | 4244500200 | 21550 | 21500 | 21600 | 21500 | 247 |
| 241 | 20250403 | 145200 | 4239182200 | 21550 | 21600 | 21600 | 21500 | 412 |
| 242 | 20250403 | 145100 | 4230296750 | 21600 | 21600 | 21600 | 21550 | 321 |
| 243 | 20250403 | 145000 | 4223372750 | 21600 | 21650 | 21650 | 21550 | 407 |
| 244 | 20250403 | 144900 | 4214585350 | 21650 | 21650 | 21650 | 21550 | 311 |
| 245 | 20250403 | 144800 | 4207870800 | 21600 | 21650 | 21650 | 21550 | 169 |
| 246 | 20250403 | 144700 | 4204221000 | 21650 | 21650 | 21650 | 21550 | 416 |
| 247 | 20250403 | 144600 | 4195225600 | 21600 | 21600 | 21650 | 21550 | 298 |
| 248 | 20250403 | 144500 | 4188794250 | 21600 | 21600 | 21600 | 21550 | 421 |
| 249 | 20250403 | 144400 | 4179710875 | 21600 | 21600 | 21600 | 21550 | 403 |
| 250 | 20250403 | 144300 | 4171014125 | 21600 | 21600 | 21600 | 21550 | 320 |
| 251 | 20250403 | 144200 | 4164109525 | 21550 | 21600 | 21650 | 21550 | 298 |
| 252 | 20250403 | 144100 | 4157673775 | 21550 | 21600 | 21600 | 21550 | 550 |
| 253 | 20250403 | 144000 | 4145810425 | 21600 | 21650 | 21650 | 21550 | 448 |
| 254 | 20250403 | 143900 | 4136132525 | 21600 | 21650 | 21700 | 21600 | 648 |
| 255 | 20250403 | 143800 | 4122114875 | 21650 | 21650 | 21650 | 21550 | 367 |
| 256 | 20250403 | 143700 | 4114180850 | 21650 | 21600 | 21650 | 21600 | 351 |
| 257 | 20250403 | 143600 | 4106588800 | 21600 | 21600 | 21700 | 21600 | 324 |
| 258 | 20250403 | 143500 | 4099581450 | 21650 | 21600 | 21650 | 21600 | 627 |
| 259 | 20250403 | 143400 | 4086017550 | 21650 | 21650 | 21700 | 21600 | 608 |
| 260 | 20250403 | 143300 | 4072875600 | 21650 | 21650 | 21650 | 21600 | 357 |
| 261 | 20250403 | 143200 | 4065155025 | 21650 | 21650 | 21650 | 21550 | 507 |
| 262 | 20250403 | 143100 | 4054192325 | 21600 | 21700 | 21700 | 21600 | 122 |
| 263 | 20250403 | 143000 | 4051552625 | 21650 | 21650 | 21700 | 21600 | 473 |
| 264 | 20250403 | 142900 | 4041318125 | 21600 | 21600 | 21650 | 21550 | 317 |
| 265 | 20250403 | 142800 | 4034464175 | 21550 | 21600 | 21600 | 21500 | 512 |
| 266 | 20250403 | 142700 | 4023420375 | 21550 | 21550 | 21650 | 21500 | 610 |
| 267 | 20250403 | 142600 | 4010273425 | 21550 | 21600 | 21650 | 21500 | 1587 |
| 268 | 20250403 | 142500 | 3976100225 | 21650 | 21650 | 21650 | 21600 | 1067 |
| 269 | 20250403 | 142400 | 3953038425 | 21650 | 21550 | 21650 | 21550 | 317 |
| 270 | 20250403 | 142300 | 3946195125 | 21600 | 21650 | 21650 | 21550 | 472 |
| 271 | 20250403 | 142200 | 3935999675 | 21600 | 21650 | 21650 | 21550 | 327 |
| 272 | 20250403 | 142100 | 3928943425 | 21650 | 21550 | 21650 | 21550 | 411 |
| 273 | 20250403 | 142000 | 3920062075 | 21600 | 21600 | 21650 | 21550 | 425 |
| 274 | 20250403 | 141900 | 3910888075 | 21650 | 21600 | 21650 | 21550 | 385 |
| 275 | 20250403 | 141800 | 3902581375 | 21600 | 21600 | 21650 | 21550 | 457 |
| 276 | 20250403 | 141700 | 3892714275 | 21600 | 21550 | 21600 | 21550 | 326 |
| 277 | 20250403 | 141600 | 3885682075 | 21600 | 21500 | 21600 | 21500 | 358 |
| 278 | 20250403 | 141500 | 3877964575 | 21550 | 21550 | 21600 | 21500 | 308 |
| 279 | 20250403 | 141400 | 3871334375 | 21600 | 21575 | 21600 | 21550 | 1162 |
| 280 | 20250403 | 141300 | 3846278400 | 21550 | 21550 | 21600 | 21550 | 281 |
| 281 | 20250403 | 141200 | 3840218500 | 21600 | 21550 | 21600 | 21500 | 827 |
| 282 | 20250403 | 141100 | 3822398200 | 21550 | 21500 | 21600 | 21500 | 729 |
| 283 | 20250403 | 141000 | 3806687000 | 21500 | 21500 | 21550 | 21500 | 412 |
| 284 | 20250403 | 140900 | 3797824700 | 21550 | 21550 | 21550 | 21500 | 574 |
| 285 | 20250403 | 140800 | 3785470000 | 21550 | 21500 | 21550 | 21500 | 187 |
| 286 | 20250403 | 140700 | 3781444000 | 21500 | 21500 | 21550 | 21500 | 402 |
| 287 | 20250403 | 140600 | 3772791100 | 21550 | 21500 | 21550 | 21500 | 272 |
| 288 | 20250403 | 140500 | 3766936675 | 21550 | 21500 | 21550 | 21500 | 500 |
| 289 | 20250403 | 140400 | 3756173925 | 21550 | 21450 | 21550 | 21450 | 315 |
| 290 | 20250403 | 140300 | 3749395675 | 21500 | 21500 | 21550 | 21450 | 1466 |
| 291 | 20250403 | 140200 | 3717880425 | 21500 | 21500 | 21600 | 21500 | 934 |
| 292 | 20250403 | 140100 | 3697782950 | 21550 | 21500 | 21550 | 21500 | 226 |
| 293 | 20250403 | 140000 | 3692919700 | 21550 | 21550 | 21600 | 21450 | 435 |
| 294 | 20250403 | 135900 | 3683558250 | 21600 | 21500 | 21600 | 21500 | 348 |
| 295 | 20250403 | 135800 | 3676063650 | 21550 | 21500 | 21550 | 21450 | 341 |
| 296 | 20250403 | 135700 | 3668735250 | 21450 | 21450 | 21500 | 21450 | 348 |
| 297 | 20250403 | 135600 | 3661261100 | 21450 | 21500 | 21550 | 21450 | 304 |
| 298 | 20250403 | 135500 | 3654720600 | 21450 | 21500 | 21550 | 21450 | 379 |
| 299 | 20250403 | 135400 | 3646570700 | 21500 | 21500 | 21550 | 21500 | 460 |
| 300 | 20250403 | 135300 | 3636667075 | 21500 | 21550 | 21550 | 21500 | 411 |
| 301 | 20250403 | 135200 | 3627817325 | 21550 | 21500 | 21550 | 21500 | 353 |
| 302 | 20250403 | 135100 | 3620220175 | 21500 | 21450 | 21500 | 21450 | 332 |
| 303 | 20250403 | 135000 | 3613086300 | 21500 | 21500 | 21550 | 21450 | 763 |
| 304 | 20250403 | 134900 | 3596683000 | 21450 | 21500 | 21500 | 21450 | 387 |
| 305 | 20250403 | 134800 | 3588372100 | 21450 | 21500 | 21550 | 21450 | 239 |
| 306 | 20250403 | 134700 | 3583233200 | 21500 | 21500 | 21525 | 21450 | 436 |
| 307 | 20250403 | 134600 | 3573864625 | 21450 | 21500 | 21500 | 21450 | 340 |
| 308 | 20250403 | 134500 | 3566564225 | 21450 | 21500 | 21500 | 21450 | 387 |
| 309 | 20250403 | 134400 | 3558250975 | 21450 | 21500 | 21500 | 21450 | 441 |
| 310 | 20250403 | 134300 | 3548779275 | 21500 | 21400 | 21550 | 21400 | 2392 |
| 311 | 20250403 | 134200 | 3497367375 | 21400 | 21500 | 21500 | 21400 | 335 |
| 312 | 20250403 | 134100 | 3490176400 | 21500 | 21450 | 21550 | 21450 | 597 |
| 313 | 20250403 | 134000 | 3477347250 | 21500 | 21450 | 21500 | 21400 | 344 |
| 314 | 20250403 | 133900 | 3469968050 | 21400 | 21450 | 21500 | 21400 | 534 |
| 315 | 20250403 | 133800 | 3458526700 | 21450 | 21425 | 21500 | 21400 | 317 |
| 316 | 20250403 | 133700 | 3451720500 | 21450 | 21450 | 21450 | 21400 | 312 |
| 317 | 20250403 | 133600 | 3445039500 | 21450 | 21450 | 21450 | 21400 | 241 |
| 318 | 20250403 | 133500 | 3439879100 | 21400 | 21400 | 21450 | 21350 | 1399 |
| 319 | 20250403 | 133400 | 3409939875 | 21450 | 21450 | 21450 | 21350 | 255 |
| 320 | 20250403 | 133300 | 3404482125 | 21400 | 21425 | 21450 | 21400 | 146 |
| 321 | 20250403 | 133200 | 3401353275 | 21450 | 21450 | 21450 | 21350 | 271 |
| 322 | 20250403 | 133100 | 3395548925 | 21450 | 21500 | 21500 | 21400 | 327 |
| 323 | 20250403 | 133000 | 3388545625 | 21500 | 21450 | 21500 | 21400 | 725 |
| 324 | 20250403 | 132900 | 3372973675 | 21450 | 21450 | 21500 | 21400 | 203 |
| 325 | 20250403 | 132800 | 3368620575 | 21450 | 21450 | 21450 | 21425 | 41 |
| 326 | 20250403 | 132700 | 3367741175 | 21450 | 21450 | 21500 | 21450 | 26 |
| 327 | 20250403 | 132600 | 3367183325 | 21500 | 21450 | 21500 | 21400 | 175 |
| 328 | 20250403 | 132500 | 3363426925 | 21450 | 21500 | 21500 | 21400 | 104 |
| 329 | 20250403 | 132400 | 3361197175 | 21500 | 21450 | 21500 | 21450 | 170 |
| 330 | 20250403 | 132300 | 3357545975 | 21475 | 21500 | 21500 | 21475 | 76 |
| 331 | 20250403 | 132200 | 3355912000 | 21500 | 21500 | 21500 | 21450 | 59 |
| 332 | 20250403 | 132100 | 3354645600 | 21500 | 21450 | 21500 | 21450 | 106 |
| 333 | 20250403 | 132000 | 3352368450 | 21500 | 21500 | 21500 | 21450 | 422 |
| 334 | 20250403 | 131900 | 3343311900 | 21500 | 21500 | 21500 | 21450 | 203 |
| 335 | 20250403 | 131800 | 3338949800 | 21500 | 21500 | 21500 | 21450 | 76 |
| 336 | 20250403 | 131700 | 3337315900 | 21500 | 21500 | 21500 | 21450 | 186 |
| 337 | 20250403 | 131600 | 3333318350 | 21500 | 21500 | 21500 | 21475 | 122 |
| 338 | 20250403 | 131500 | 3330695375 | 21450 | 21500 | 21550 | 21450 | 121 |
| 339 | 20250403 | 131400 | 3328097375 | 21500 | 21500 | 21550 | 21475 | 149 |
| 340 | 20250403 | 131300 | 3324891275 | 21500 | 21500 | 21550 | 21500 | 197 |
| 341 | 20250403 | 131200 | 3320655625 | 21500 | 21500 | 21500 | 21450 | 619 |
| 342 | 20250403 | 131100 | 3307348675 | 21500 | 21450 | 21500 | 21450 | 176 |
| 343 | 20250403 | 131000 | 3303572350 | 21450 | 21400 | 21450 | 21400 | 443 |
| 344 | 20250403 | 130900 | 3294089150 | 21400 | 21400 | 21400 | 21350 | 471 |
| 345 | 20250403 | 130800 | 3284010100 | 21350 | 21400 | 21400 | 21350 | 107 |
| 346 | 20250403 | 130700 | 3281722000 | 21400 | 21400 | 21400 | 21350 | 139 |
| 347 | 20250403 | 130600 | 3278749000 | 21400 | 21400 | 21400 | 21375 | 78 |
| 348 | 20250403 | 130500 | 3277079850 | 21400 | 21400 | 21400 | 21350 | 217 |
| 349 | 20250403 | 130400 | 3272440250 | 21350 | 21400 | 21400 | 21350 | 26 |
| 350 | 20250403 | 130300 | 3271883925 | 21400 | 21400 | 21450 | 21350 | 111 |
| 351 | 20250403 | 130200 | 3269511775 | 21450 | 21350 | 21450 | 21350 | 382 |
| 352 | 20250403 | 130100 | 3261335825 | 21350 | 21350 | 21500 | 21350 | 26 |
| 353 | 20250403 | 130000 | 3260779325 | 21500 | 21350 | 21500 | 21250 | 1410 |
| 354 | 20250403 | 125900 | 3230646925 | 21350 | 21350 | 21350 | 21325 | 62 |
| 355 | 20250403 | 125800 | 3229323250 | 21350 | 21350 | 21400 | 21350 | 77 |
| 356 | 20250403 | 125700 | 3227678900 | 21350 | 21350 | 21400 | 21300 | 31 |
| 357 | 20250403 | 125600 | 3227016650 | 21400 | 21450 | 21450 | 21350 | 418 |
| 358 | 20250403 | 125500 | 3218086150 | 21450 | 21400 | 21450 | 21300 | 121 |
| 359 | 20250403 | 125400 | 3215498350 | 21450 | 21350 | 21500 | 21350 | 825 |
| 360 | 20250403 | 125300 | 3197813400 | 21350 | 21350 | 21350 | 21350 | 94 |
| 361 | 20250403 | 125200 | 3195806500 | 21325 | 21300 | 21350 | 21300 | 8 |
| 362 | 20250403 | 125100 | 3195635775 | 21300 | 21350 | 21350 | 21300 | 141 |
| 363 | 20250403 | 125000 | 3192628725 | 21300 | 21300 | 21350 | 21250 | 142 |
| 364 | 20250403 | 124900 | 3189602675 | 21350 | 21350 | 21350 | 21300 | 12 |
| 365 | 20250403 | 124800 | 3189346725 | 21350 | 21350 | 21350 | 21300 | 142 |
| 366 | 20250403 | 124700 | 3186316775 | 21300 | 21300 | 21350 | 21300 | 127 |
| 367 | 20250403 | 124600 | 3183608875 | 21300 | 21300 | 21350 | 21300 | 250 |
| 368 | 20250403 | 124500 | 3178280575 | 21300 | 21300 | 21300 | 21200 | 1059 |
| 369 | 20250403 | 124400 | 3155728225 | 21250 | 21300 | 21300 | 21250 | 296 |
| 370 | 20250403 | 124300 | 3149435125 | 21250 | 21300 | 21300 | 21250 | 108 |
| 371 | 20250403 | 124200 | 3147136575 | 21275 | 21300 | 21300 | 21275 | 22 |
| 372 | 20250403 | 124100 | 3146668025 | 21300 | 21300 | 21300 | 21250 | 183 |
| 373 | 20250403 | 124000 | 3142772025 | 21300 | 21250 | 21300 | 21250 | 66 |
| 374 | 20250403 | 123900 | 3141369200 | 21250 | 21300 | 21300 | 21250 | 122 |
| 375 | 20250403 | 123800 | 3138772900 | 21300 | 21250 | 21300 | 21250 | 151 |
| 376 | 20250403 | 123700 | 3135561000 | 21300 | 21250 | 21300 | 21250 | 12 |
| 377 | 20250403 | 123600 | 3135305450 | 21300 | 21350 | 21350 | 21250 | 88 |
| 378 | 20250403 | 123500 | 3133431250 | 21300 | 21350 | 21350 | 21250 | 156 |
| 379 | 20250403 | 123400 | 3130110150 | 21350 | 21350 | 21400 | 21350 | 99 |
| 380 | 20250403 | 123300 | 3127993750 | 21350 | 21350 | 21350 | 21325 | 38 |
| 381 | 20250403 | 123200 | 3127182475 | 21350 | 21350 | 21350 | 21350 | 128 |
| 382 | 20250403 | 123100 | 3124449675 | 21350 | 21350 | 21350 | 21300 | 48 |
| 383 | 20250403 | 123000 | 3123426625 | 21325 | 21350 | 21350 | 21300 | 107 |
| 384 | 20250403 | 122900 | 3121144750 | 21350 | 21350 | 21350 | 21300 | 116 |
| 385 | 20250403 | 122800 | 3118670400 | 21350 | 21350 | 21350 | 21325 | 8 |
| 386 | 20250403 | 122700 | 3118499625 | 21350 | 21350 | 21400 | 21300 | 638 |
| 387 | 20250403 | 122600 | 3104894775 | 21350 | 21350 | 21350 | 21300 | 129 |
| 388 | 20250403 | 122500 | 3102142125 | 21350 | 21350 | 21350 | 21300 | 112 |
| 389 | 20250403 | 122400 | 3099753375 | 21350 | 21325 | 21350 | 21300 | 173 |
| 390 | 20250403 | 122300 | 3096061300 | 21325 | 21300 | 21325 | 21300 | 18 |
| 391 | 20250403 | 122200 | 3095677475 | 21350 | 21350 | 21350 | 21300 | 106 |
| 392 | 20250403 | 122100 | 3093416075 | 21350 | 21300 | 21350 | 21300 | 88 |
| 393 | 20250403 | 122000 | 3091538750 | 21350 | 21350 | 21350 | 21300 | 156 |
| 394 | 20250403 | 121900 | 3088210600 | 21350 | 21325 | 21350 | 21300 | 56 |
| 395 | 20250403 | 121800 | 3087016950 | 21350 | 21350 | 21350 | 21300 | 99 |
| 396 | 20250403 | 121700 | 3084904800 | 21350 | 21350 | 21350 | 21300 | 367 |
| 397 | 20250403 | 121600 | 3077071200 | 21350 | 21300 | 21350 | 21300 | 14 |
| 398 | 20250403 | 121500 | 3076772400 | 21350 | 21350 | 21400 | 21300 | 195 |
| 399 | 20250403 | 121400 | 3072611500 | 21350 | 21350 | 21350 | 21325 | 19 |
| 400 | 20250403 | 121300 | 3072205875 | 21350 | 21400 | 21400 | 21350 | 126 |
| 401 | 20250403 | 121200 | 3069512925 | 21350 | 21400 | 21400 | 21350 | 217 |
| 402 | 20250403 | 121100 | 3064871975 | 21400 | 21400 | 21400 | 21350 | 473 |
| 403 | 20250403 | 121000 | 3054767775 | 21400 | 21450 | 21450 | 21350 | 187 |
| 404 | 20250403 | 120900 | 3050769375 | 21400 | 21400 | 21450 | 21400 | 154 |
| 405 | 20250403 | 120800 | 3047473675 | 21450 | 21400 | 21450 | 21400 | 127 |
| 406 | 20250403 | 120700 | 3044749775 | 21400 | 21400 | 21400 | 21400 | 71 |
| 407 | 20250403 | 120600 | 3043230375 | 21400 | 21400 | 21450 | 21400 | 81 |
| 408 | 20250403 | 120500 | 3041496675 | 21400 | 21400 | 21450 | 21350 | 1181 |
| 409 | 20250403 | 120400 | 3016227125 | 21425 | 21400 | 21450 | 21400 | 114 |
| 410 | 20250403 | 120300 | 3013787325 | 21400 | 21450 | 21450 | 21400 | 151 |
| 411 | 20250403 | 120200 | 3010549575 | 21450 | 21450 | 21450 | 21400 | 42 |
| 412 | 20250403 | 120100 | 3009650200 | 21450 | 21450 | 21450 | 21450 | 57 |
| 413 | 20250403 | 120000 | 3008427550 | 21400 | 21450 | 21500 | 21350 | 159 |
| 414 | 20250403 | 115900 | 3005019850 | 21450 | 21400 | 21450 | 21350 | 56 |
| 415 | 20250403 | 115800 | 3003821350 | 21400 | 21450 | 21450 | 21400 | 96 |
| 416 | 20250403 | 115700 | 3001763700 | 21450 | 21400 | 21450 | 21400 | 561 |
| 417 | 20250403 | 115600 | 2989735650 | 21400 | 21450 | 21450 | 21400 | 110 |
| 418 | 20250403 | 115500 | 2987377200 | 21450 | 21425 | 21500 | 21350 | 138 |
| 419 | 20250403 | 115400 | 2984424650 | 21450 | 21400 | 21450 | 21400 | 115 |
| 420 | 20250403 | 115300 | 2981958700 | 21400 | 21400 | 21450 | 21400 | 104 |
| 421 | 20250403 | 115200 | 2979732050 | 21450 | 21400 | 21450 | 21400 | 69 |
| 422 | 20250403 | 115100 | 2978253950 | 21400 | 21450 | 21500 | 21400 | 182 |
| 423 | 20250403 | 115000 | 2974352350 | 21400 | 21425 | 21450 | 21350 | 90 |
| 424 | 20250403 | 114900 | 2972428725 | 21450 | 21400 | 21500 | 21400 | 88 |
| 425 | 20250403 | 114800 | 2970540675 | 21400 | 21400 | 21400 | 21350 | 237 |
| 426 | 20250403 | 114700 | 2965468925 | 21400 | 21450 | 21450 | 21375 | 111 |
| 427 | 20250403 | 114600 | 2963092275 | 21400 | 21400 | 21450 | 21400 | 105 |
| 428 | 20250403 | 114500 | 2960844725 | 21400 | 21450 | 21450 | 21350 | 191 |
| 429 | 20250403 | 114400 | 2956762825 | 21450 | 21400 | 21450 | 21400 | 97 |
| 430 | 20250403 | 114300 | 2954685525 | 21400 | 21400 | 21400 | 21350 | 63 |
| 431 | 20250403 | 114200 | 2953338900 | 21400 | 21400 | 21450 | 21400 | 166 |
| 432 | 20250403 | 114100 | 2949783950 | 21400 | 21425 | 21450 | 21400 | 122 |
| 433 | 20250403 | 114000 | 2947171675 | 21450 | 21425 | 21450 | 21425 | 142 |
| 434 | 20250403 | 113900 | 2944128350 | 21450 | 21450 | 21450 | 21450 | 120 |
| 435 | 20250403 | 113800 | 2941554350 | 21450 | 21475 | 21500 | 21450 | 89 |
| 436 | 20250403 | 113700 | 2939645125 | 21500 | 21450 | 21500 | 21450 | 88 |
| 437 | 20250403 | 113600 | 2937756875 | 21450 | 21500 | 21500 | 21450 | 78 |
| 438 | 20250403 | 113500 | 2936079975 | 21450 | 21450 | 21450 | 21350 | 307 |
| 439 | 20250403 | 113400 | 2929497325 | 21400 | 21450 | 21500 | 21400 | 122 |
| 440 | 20250403 | 113300 | 2926880075 | 21450 | 21450 | 21500 | 21350 | 45 |
| 441 | 20250403 | 113200 | 2925916925 | 21450 | 21400 | 21500 | 21400 | 272 |
| 442 | 20250403 | 113100 | 2920092025 | 21400 | 21450 | 21500 | 21400 | 110 |
| 443 | 20250403 | 113000 | 2917734050 | 21450 | 21550 | 21550 | 21450 | 845 |
| 444 | 20250403 | 112900 | 2899571600 | 21550 | 21500 | 21550 | 21500 | 116 |
| 445 | 20250403 | 112800 | 2897074250 | 21500 | 21550 | 21550 | 21450 | 122 |
| 446 | 20250403 | 112700 | 2894450750 | 21550 | 21500 | 21550 | 21450 | 176 |
| 447 | 20250403 | 112600 | 2890659950 | 21500 | 21500 | 21500 | 21450 | 316 |
| 448 | 20250403 | 112500 | 2883868300 | 21450 | 21500 | 21550 | 21450 | 572 |
| 449 | 20250403 | 112400 | 2871556500 | 21450 | 21500 | 21500 | 21450 | 98 |
| 450 | 20250403 | 112300 | 2869451600 | 21500 | 21450 | 21500 | 21425 | 299 |
| 451 | 20250403 | 112200 | 2863036000 | 21400 | 21450 | 21450 | 21400 | 98 |
| 452 | 20250403 | 112100 | 2860936550 | 21400 | 21450 | 21450 | 21400 | 135 |
| 453 | 20250403 | 112000 | 2858042950 | 21400 | 21400 | 21450 | 21350 | 380 |
| 454 | 20250403 | 111900 | 2849913200 | 21400 | 21400 | 21500 | 21400 | 221 |
| 455 | 20250403 | 111800 | 2845175375 | 21400 | 21400 | 21450 | 21350 | 163 |
| 456 | 20250403 | 111700 | 2841683575 | 21350 | 21400 | 21400 | 21350 | 22 |
| 457 | 20250403 | 111600 | 2841213375 | 21400 | 21400 | 21450 | 21350 | 116 |
| 458 | 20250403 | 111500 | 2838729375 | 21400 | 21350 | 21400 | 21300 | 137 |
| 459 | 20250403 | 111400 | 2835804325 | 21350 | 21450 | 21450 | 21300 | 988 |
| 460 | 20250403 | 111300 | 2814707475 | 21450 | 21400 | 21450 | 21350 | 319 |
| 461 | 20250403 | 111200 | 2807877275 | 21450 | 21450 | 21450 | 21400 | 148 |
| 462 | 20250403 | 111100 | 2804705200 | 21450 | 21400 | 21450 | 21400 | 121 |
| 463 | 20250403 | 111000 | 2802110750 | 21400 | 21450 | 21450 | 21400 | 132 |
| 464 | 20250403 | 110900 | 2799283950 | 21450 | 21500 | 21500 | 21400 | 82 |
| 465 | 20250403 | 110800 | 2797525550 | 21500 | 21400 | 21500 | 21400 | 133 |
| 466 | 20250403 | 110700 | 2794671050 | 21450 | 21450 | 21550 | 21450 | 658 |
| 467 | 20250403 | 110600 | 2780553425 | 21500 | 21500 | 21600 | 21400 | 1147 |
| 468 | 20250403 | 110500 | 2755873875 | 21450 | 21450 | 21750 | 21400 | 1303 |
| 469 | 20250403 | 110400 | 2727743025 | 21450 | 21400 | 21500 | 21350 | 499 |
| 470 | 20250403 | 110300 | 2717043475 | 21350 | 21400 | 21450 | 21350 | 114 |
| 471 | 20250403 | 110200 | 2714603075 | 21350 | 21400 | 21450 | 21350 | 32 |
| 472 | 20250403 | 110100 | 2713918525 | 21400 | 21400 | 21450 | 21350 | 126 |
| 473 | 20250403 | 110000 | 2711219625 | 21350 | 21350 | 21400 | 21300 | 186 |
| 474 | 20250403 | 105900 | 2707247375 | 21350 | 21300 | 21400 | 21300 | 160 |
| 475 | 20250403 | 105800 | 2703827975 | 21300 | 21300 | 21400 | 21300 | 34 |
| 476 | 20250403 | 105700 | 2703101825 | 21300 | 21350 | 21400 | 21300 | 188 |
| 477 | 20250403 | 105600 | 2699081525 | 21300 | 21350 | 21400 | 21300 | 155 |
| 478 | 20250403 | 105500 | 2695772825 | 21350 | 21450 | 21450 | 21300 | 166 |
| 479 | 20250403 | 105400 | 2692230975 | 21350 | 21300 | 21450 | 21300 | 286 |
| 480 | 20250403 | 105300 | 2686116225 | 21350 | 21350 | 21350 | 21250 | 984 |
| 481 | 20250403 | 105200 | 2665134925 | 21350 | 21300 | 21350 | 21250 | 246 |
| 482 | 20250403 | 105100 | 2659890675 | 21300 | 21300 | 21300 | 21200 | 78 |
| 483 | 20250403 | 105000 | 2658229675 | 21250 | 21200 | 21300 | 21200 | 384 |
| 484 | 20250403 | 104900 | 2650071425 | 21200 | 21150 | 21250 | 21150 | 44 |
| 485 | 20250403 | 104800 | 2649138525 | 21200 | 21200 | 21250 | 21150 | 105 |
| 486 | 20250403 | 104700 | 2646912175 | 21200 | 21150 | 21200 | 21100 | 105 |
| 487 | 20250403 | 104600 | 2644689125 | 21200 | 21150 | 21250 | 21100 | 219 |
| 488 | 20250403 | 104500 | 2640049225 | 21150 | 21150 | 21150 | 21100 | 110 |
| 489 | 20250403 | 104400 | 2637725875 | 21150 | 21150 | 21150 | 21100 | 160 |
| 490 | 20250403 | 104300 | 2634342675 | 21150 | 21100 | 21150 | 21100 | 119 |
| 491 | 20250403 | 104200 | 2631828025 | 21150 | 21100 | 21200 | 21100 | 85 |
| 492 | 20250403 | 104100 | 2630030075 | 21150 | 21100 | 21150 | 21100 | 68 |
| 493 | 20250403 | 104000 | 2628593475 | 21100 | 21100 | 21200 | 21050 | 207 |
| 494 | 20250403 | 103900 | 2624219825 | 21150 | 21200 | 21200 | 21150 | 33 |
| 495 | 20250403 | 103800 | 2623521025 | 21200 | 21100 | 21200 | 21050 | 334 |
| 496 | 20250403 | 103700 | 2616470125 | 21100 | 21150 | 21150 | 21050 | 678 |
| 497 | 20250403 | 103600 | 2602164625 | 21050 | 21150 | 21150 | 21050 | 327 |
| 498 | 20250403 | 103500 | 2595262375 | 21100 | 21100 | 21150 | 21050 | 159 |
| 499 | 20250403 | 103400 | 2591911125 | 21100 | 21100 | 21150 | 21050 | 920 |
| 500 | 20250403 | 103300 | 2572516075 | 21100 | 21200 | 21200 | 21100 | 694 |
| 501 | 20250403 | 103200 | 2557836025 | 21150 | 21250 | 21250 | 21150 | 195 |
| 502 | 20250403 | 103100 | 2553702825 | 21200 | 21250 | 21300 | 21200 | 308 |
| 503 | 20250403 | 103000 | 2547164975 | 21250 | 21200 | 21300 | 21200 | 143 |
| 504 | 20250403 | 102900 | 2544128725 | 21250 | 21300 | 21300 | 21250 | 116 |
| 505 | 20250403 | 102800 | 2541660475 | 21250 | 21350 | 21350 | 21200 | 369 |
| 506 | 20250403 | 102700 | 2533800925 | 21200 | 21250 | 21400 | 21200 | 1333 |
| 507 | 20250403 | 102600 | 2505451825 | 21250 | 21150 | 21250 | 21150 | 159 |
| 508 | 20250403 | 102500 | 2502082625 | 21200 | 21200 | 21200 | 21100 | 308 |
| 509 | 20250403 | 102400 | 2495565425 | 21200 | 21200 | 21200 | 21100 | 964 |
| 510 | 20250403 | 102300 | 2475148725 | 21150 | 21150 | 21150 | 21050 | 341 |
| 511 | 20250403 | 102200 | 2467941975 | 21150 | 20950 | 21150 | 20950 | 4199 |
| 512 | 20250403 | 102100 | 2379782775 | 20950 | 21000 | 21100 | 20900 | 4553 |
| 513 | 20250403 | 102000 | 2284183725 | 21000 | 21050 | 21100 | 20950 | 4756 |
| 514 | 20250403 | 101900 | 2184395175 | 21000 | 21100 | 21100 | 21000 | 4002 |
| 515 | 20250403 | 101800 | 2100208350 | 21100 | 21000 | 21200 | 20950 | 6480 |
| 516 | 20250403 | 101700 | 1963845700 | 21050 | 21050 | 21100 | 21000 | 3697 |
| 517 | 20250403 | 101600 | 1886112950 | 21050 | 21000 | 21100 | 21000 | 6019 |
| 518 | 20250403 | 101500 | 1759431700 | 21000 | 21150 | 21150 | 21000 | 7901 |
| 519 | 20250403 | 101400 | 1593167350 | 21150 | 21150 | 21150 | 21100 | 2827 |
| 520 | 20250403 | 101300 | 1533402550 | 21100 | 21150 | 21150 | 21050 | 4054 |
| 521 | 20250403 | 101200 | 1447779800 | 21150 | 21250 | 21250 | 21100 | 2535 |
| 522 | 20250403 | 101100 | 1394171850 | 21200 | 21200 | 21250 | 21200 | 119 |
| 523 | 20250403 | 101000 | 1391648750 | 21200 | 21200 | 21250 | 21200 | 105 |
| 524 | 20250403 | 100900 | 1389421750 | 21250 | 21200 | 21250 | 21200 | 285 |
| 525 | 20250403 | 100800 | 1383378350 | 21150 | 21200 | 21200 | 21150 | 33 |
| 526 | 20250403 | 100700 | 1382680350 | 21150 | 21200 | 21200 | 21150 | 178 |
| 527 | 20250403 | 100600 | 1378913200 | 21150 | 21100 | 21150 | 21100 | 604 |
| 528 | 20250403 | 100500 | 1366140550 | 21100 | 21250 | 21250 | 21100 | 4559 |
| 529 | 20250403 | 100400 | 1269601850 | 21250 | 21250 | 21250 | 21200 | 184 |
| 530 | 20250403 | 100300 | 1265700250 | 21250 | 21200 | 21250 | 21200 | 44 |
| 531 | 20250403 | 100200 | 1264765750 | 21250 | 21300 | 21300 | 21150 | 1826 |
| 532 | 20250403 | 100100 | 1226010550 | 21300 | 21300 | 21350 | 21300 | 508 |
| 533 | 20250403 | 100000 | 1215188950 | 21300 | 21350 | 21350 | 21300 | 190 |
| 534 | 20250403 | 095900 | 1211136650 | 21350 | 21400 | 21400 | 21300 | 1769 |
| 535 | 20250403 | 095800 | 1173375000 | 21400 | 21400 | 21400 | 21350 | 131 |
| 536 | 20250403 | 095700 | 1170576950 | 21450 | 21450 | 21450 | 21400 | 554 |
| 537 | 20250403 | 095600 | 1158721000 | 21450 | 21400 | 21450 | 21400 | 292 |
| 538 | 20250403 | 095500 | 1152469900 | 21450 | 21500 | 21500 | 21400 | 358 |
| 539 | 20250403 | 095400 | 1144791200 | 21450 | 21500 | 21500 | 21400 | 777 |
| 540 | 20250403 | 095300 | 1128123900 | 21500 | 21450 | 21500 | 21450 | 220 |
| 541 | 20250403 | 095200 | 1123404200 | 21450 | 21600 | 21600 | 21450 | 2885 |
| 542 | 20250403 | 095100 | 1061488850 | 21500 | 21600 | 21600 | 21500 | 780 |
| 543 | 20250403 | 095000 | 1044641300 | 21600 | 21550 | 21600 | 21500 | 1851 |
| 544 | 20250403 | 094900 | 1004680600 | 21550 | 21550 | 21600 | 21500 | 825 |
| 545 | 20250403 | 094800 | 986885375 | 21600 | 21550 | 21600 | 21450 | 1424 |
| 546 | 20250403 | 094700 | 956193825 | 21400 | 21550 | 21550 | 21400 | 693 |
| 547 | 20250403 | 094600 | 941321225 | 21550 | 21550 | 21550 | 21450 | 105 |
| 548 | 20250403 | 094500 | 939059475 | 21550 | 21450 | 21550 | 21450 | 1054 |
| 549 | 20250403 | 094400 | 916407375 | 21400 | 21400 | 21450 | 21400 | 124 |
| 550 | 20250403 | 094300 | 913748975 | 21400 | 21450 | 21450 | 21350 | 723 |
| 551 | 20250403 | 094200 | 898255475 | 21450 | 21350 | 21450 | 21350 | 316 |
| 552 | 20250403 | 094100 | 891499975 | 21300 | 21400 | 21400 | 21250 | 262 |
| 553 | 20250403 | 094000 | 885915425 | 21350 | 21400 | 21400 | 21300 | 558 |
| 554 | 20250403 | 093900 | 873996850 | 21400 | 21350 | 21450 | 21250 | 713 |
| 555 | 20250403 | 093800 | 858785950 | 21350 | 21300 | 21350 | 21300 | 179 |
| 556 | 20250403 | 093700 | 854967150 | 21400 | 21300 | 21400 | 21300 | 538 |
| 557 | 20250403 | 093600 | 843470050 | 21350 | 21250 | 21350 | 21250 | 432 |
| 558 | 20250403 | 093500 | 834266150 | 21300 | 21200 | 21650 | 21150 | 2062 |
| 559 | 20250403 | 093400 | 790344150 | 21150 | 21250 | 21250 | 21150 | 1045 |
| 560 | 20250403 | 093300 | 768174000 | 21250 | 21300 | 21350 | 21250 | 463 |
| 561 | 20250403 | 093200 | 758323825 | 21300 | 21250 | 21300 | 21250 | 111 |
| 562 | 20250403 | 093100 | 755959725 | 21250 | 21200 | 21250 | 21200 | 194 |
| 563 | 20250403 | 093000 | 751838075 | 21250 | 21225 | 21250 | 21100 | 1691 |
| 564 | 20250403 | 092900 | 716045775 | 21200 | 21200 | 21250 | 21200 | 120 |
| 565 | 20250403 | 092800 | 713499075 | 21250 | 21150 | 21250 | 21150 | 692 |
| 566 | 20250403 | 092700 | 698828175 | 21200 | 21250 | 21250 | 21100 | 2432 |
| 567 | 20250403 | 092600 | 647244025 | 21250 | 21300 | 21300 | 21200 | 238 |
| 568 | 20250403 | 092500 | 642182625 | 21300 | 21350 | 21350 | 21300 | 41 |
| 569 | 20250403 | 092400 | 641308825 | 21300 | 21400 | 21400 | 21200 | 2773 |
| 570 | 20250403 | 092300 | 582251625 | 21400 | 21450 | 21450 | 21350 | 608 |
| 571 | 20250403 | 092200 | 569246875 | 21400 | 21400 | 21400 | 21400 | 324 |
| 572 | 20250403 | 092100 | 562313275 | 21400 | 21350 | 21400 | 21350 | 97 |
| 573 | 20250403 | 092000 | 560237575 | 21400 | 21400 | 21450 | 21350 | 519 |
| 574 | 20250403 | 091900 | 549130575 | 21350 | 21400 | 21450 | 21350 | 480 |
| 575 | 20250403 | 091800 | 538856825 | 21400 | 21500 | 21500 | 21400 | 102 |
| 576 | 20250403 | 091700 | 536670925 | 21500 | 21550 | 21550 | 21450 | 1304 |
| 577 | 20250403 | 091600 | 508630475 | 21500 | 21500 | 21600 | 21500 | 395 |
| 578 | 20250403 | 091500 | 500130875 | 21550 | 21550 | 21600 | 21550 | 656 |
| 579 | 20250403 | 091400 | 485993575 | 21600 | 21600 | 21600 | 21550 | 271 |
| 580 | 20250403 | 091300 | 480142225 | 21650 | 21700 | 21700 | 21650 | 163 |
| 581 | 20250403 | 091200 | 476608475 | 21700 | 21650 | 21800 | 21600 | 845 |
| 582 | 20250403 | 091100 | 458277025 | 21700 | 21700 | 21750 | 21700 | 1046 |
| 583 | 20250403 | 091000 | 435576325 | 21700 | 21750 | 21750 | 21650 | 778 |
| 584 | 20250403 | 090900 | 418693775 | 21750 | 21800 | 21800 | 21700 | 704 |
| 585 | 20250403 | 090800 | 403397375 | 21800 | 21775 | 21800 | 21750 | 120 |
| 586 | 20250403 | 090700 | 400782000 | 21750 | 21750 | 21800 | 21750 | 803 |
| 587 | 20250403 | 090600 | 383316100 | 21750 | 21700 | 21800 | 21700 | 3573 |
| 588 | 20250403 | 090500 | 305594600 | 21750 | 21750 | 21750 | 21650 | 1302 |
| 589 | 20250403 | 090400 | 277318450 | 21800 | 21750 | 21800 | 21600 | 1451 |
| 590 | 20250403 | 090300 | 245768900 | 21750 | 21700 | 21800 | 21650 | 1697 |
| 591 | 20250403 | 090200 | 208905300 | 21700 | 21450 | 21700 | 21450 | 1678 |
| 592 | 20250403 | 090100 | 172717350 | 21450 | 21350 | 21450 | 21300 | 1014 |
| 593 | 20250403 | 090000 | 151040150 | 21450 | 21000 | 21450 | 21000 | 7174 |