33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 193100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 2880 |
| 3 | 20250401 | 193000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 4 | 20250401 | 192900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 5 | 20250401 | 192800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 6 | 20250401 | 192700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 7 | 20250401 | 192600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 8 | 20250401 | 192500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 9 | 20250401 | 192400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 10 | 20250401 | 192300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 11 | 20250401 | 192200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 12 | 20250401 | 192100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 13 | 20250401 | 192000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 14 | 20250401 | 191900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 15 | 20250401 | 191800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 16 | 20250401 | 191700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 17 | 20250401 | 191600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 18 | 20250401 | 191500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 19 | 20250401 | 191400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 20 | 20250401 | 191300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 21 | 20250401 | 191200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 22 | 20250401 | 191100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 23 | 20250401 | 191000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 24 | 20250401 | 190900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 25 | 20250401 | 190800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 26 | 20250401 | 190700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 27 | 20250401 | 190600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 28 | 20250401 | 190500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 29 | 20250401 | 190400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 30 | 20250401 | 190300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 31 | 20250401 | 190200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 32 | 20250401 | 190100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 2880 |
| 33 | 20250401 | 190000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 34 | 20250401 | 185900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 35 | 20250401 | 185800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 36 | 20250401 | 185700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 37 | 20250401 | 185600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 38 | 20250401 | 185500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 39 | 20250401 | 185400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 40 | 20250401 | 185300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 41 | 20250401 | 185200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 42 | 20250401 | 185100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 43 | 20250401 | 185000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 44 | 20250401 | 184900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 45 | 20250401 | 184800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 46 | 20250401 | 184700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 47 | 20250401 | 184600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 48 | 20250401 | 184500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 49 | 20250401 | 184400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 50 | 20250401 | 184300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 51 | 20250401 | 184200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 52 | 20250401 | 184100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 53 | 20250401 | 184000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 54 | 20250401 | 183900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 55 | 20250401 | 183800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 56 | 20250401 | 183700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 57 | 20250401 | 183600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 58 | 20250401 | 183500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 59 | 20250401 | 183400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 60 | 20250401 | 183300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 61 | 20250401 | 183200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 62 | 20250401 | 183100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 2880 |
| 63 | 20250401 | 183000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 64 | 20250401 | 182900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 65 | 20250401 | 182800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 66 | 20250401 | 182700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 67 | 20250401 | 182600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 68 | 20250401 | 182500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 69 | 20250401 | 182400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 70 | 20250401 | 182300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 71 | 20250401 | 182200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 72 | 20250401 | 182100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 73 | 20250401 | 182000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 74 | 20250401 | 181900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 75 | 20250401 | 181800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 76 | 20250401 | 181700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 77 | 20250401 | 181600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 78 | 20250401 | 181500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 79 | 20250401 | 181400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 80 | 20250401 | 181300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 81 | 20250401 | 181200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 82 | 20250401 | 181100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 83 | 20250401 | 181000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 84 | 20250401 | 180900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 85 | 20250401 | 180800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 86 | 20250401 | 180700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 87 | 20250401 | 180600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 88 | 20250401 | 180500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 89 | 20250401 | 180400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 90 | 20250401 | 180300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 91 | 20250401 | 180200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 92 | 20250401 | 180100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 2880 |
| 93 | 20250401 | 180000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 94 | 20250401 | 175900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 95 | 20250401 | 175800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 96 | 20250401 | 175700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 97 | 20250401 | 175600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 98 | 20250401 | 175500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 99 | 20250401 | 175400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 100 | 20250401 | 175300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 101 | 20250401 | 175200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 102 | 20250401 | 175100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 103 | 20250401 | 175000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 104 | 20250401 | 174900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 105 | 20250401 | 174800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 106 | 20250401 | 174700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 107 | 20250401 | 174600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 108 | 20250401 | 174500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 109 | 20250401 | 174400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 110 | 20250401 | 174300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 111 | 20250401 | 174200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 112 | 20250401 | 174100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 113 | 20250401 | 174000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 114 | 20250401 | 173900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 115 | 20250401 | 173800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 116 | 20250401 | 173700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 117 | 20250401 | 173600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 118 | 20250401 | 173500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 119 | 20250401 | 173400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 120 | 20250401 | 173300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 121 | 20250401 | 173200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 122 | 20250401 | 173100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 2880 |
| 123 | 20250401 | 173000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 124 | 20250401 | 172900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 125 | 20250401 | 172800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 126 | 20250401 | 172700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 127 | 20250401 | 172600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 128 | 20250401 | 172500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 129 | 20250401 | 172400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 130 | 20250401 | 172300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 131 | 20250401 | 172200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 132 | 20250401 | 172100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 133 | 20250401 | 172000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 134 | 20250401 | 171900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 135 | 20250401 | 171800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 136 | 20250401 | 171700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 137 | 20250401 | 171600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 138 | 20250401 | 171500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 139 | 20250401 | 171400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 140 | 20250401 | 171300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 141 | 20250401 | 171200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 142 | 20250401 | 171100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 143 | 20250401 | 171000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 144 | 20250401 | 170900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 145 | 20250401 | 170800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 146 | 20250401 | 170700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 147 | 20250401 | 170600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 148 | 20250401 | 170500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 149 | 20250401 | 170400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 150 | 20250401 | 170300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 151 | 20250401 | 170200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 152 | 20250401 | 170100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 2880 |
| 153 | 20250401 | 170000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 154 | 20250401 | 165900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 155 | 20250401 | 165800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 156 | 20250401 | 165700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 157 | 20250401 | 165600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 158 | 20250401 | 165500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 159 | 20250401 | 165400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 160 | 20250401 | 165300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 161 | 20250401 | 165200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 162 | 20250401 | 165100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 163 | 20250401 | 165000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 164 | 20250401 | 164900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 165 | 20250401 | 164800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 166 | 20250401 | 164700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 167 | 20250401 | 164600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 168 | 20250401 | 164500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 169 | 20250401 | 164400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 170 | 20250401 | 164300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 171 | 20250401 | 164200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 172 | 20250401 | 164100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 173 | 20250401 | 164000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 174 | 20250401 | 163900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 175 | 20250401 | 163800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 176 | 20250401 | 163700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 177 | 20250401 | 163600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 178 | 20250401 | 163500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 179 | 20250401 | 163400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 180 | 20250401 | 163300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 181 | 20250401 | 163200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 182 | 20250401 | 163100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 2880 |
| 183 | 20250401 | 163000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 184 | 20250401 | 162900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 185 | 20250401 | 162800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 186 | 20250401 | 162700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 187 | 20250401 | 162600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 188 | 20250401 | 162500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 189 | 20250401 | 162400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 190 | 20250401 | 162300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 191 | 20250401 | 162200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 192 | 20250401 | 162100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 193 | 20250401 | 162000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 194 | 20250401 | 161900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 195 | 20250401 | 161800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 196 | 20250401 | 161700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 197 | 20250401 | 161600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 198 | 20250401 | 161500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 199 | 20250401 | 161400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 200 | 20250401 | 161300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 201 | 20250401 | 161200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 202 | 20250401 | 161100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 203 | 20250401 | 161000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 204 | 20250401 | 160900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 205 | 20250401 | 160800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 206 | 20250401 | 160700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 207 | 20250401 | 160600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 208 | 20250401 | 160500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 209 | 20250401 | 160400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 210 | 20250401 | 160300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 211 | 20250401 | 160200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 212 | 20250401 | 160100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 2880 |
| 213 | 20250401 | 160000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 214 | 20250401 | 155900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 215 | 20250401 | 155800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 216 | 20250401 | 155700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 217 | 20250401 | 155600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 218 | 20250401 | 155500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 219 | 20250401 | 155400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 220 | 20250401 | 155300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 221 | 20250401 | 155200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 222 | 20250401 | 155100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 223 | 20250401 | 155000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 224 | 20250401 | 154900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 225 | 20250401 | 154800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 226 | 20250401 | 154700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 227 | 20250401 | 154600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 228 | 20250401 | 154500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 229 | 20250401 | 154400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 230 | 20250401 | 154300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 231 | 20250401 | 154200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 232 | 20250401 | 154100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 233 | 20250401 | 154000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 234 | 20250401 | 153900 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 235 | 20250401 | 153800 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 236 | 20250401 | 153700 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 237 | 20250401 | 153600 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 238 | 20250401 | 153500 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 239 | 20250401 | 153400 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 240 | 20250401 | 153300 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 241 | 20250401 | 153200 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 0 |
| 242 | 20250401 | 153100 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 2880 |
| 243 | 20250401 | 153000 | 2062913410 | 19460 | 19460 | 19460 | 19460 | 2880 |
| 244 | 20250401 | 152900 | 2006868610 | 19270 | 19270 | 19270 | 19270 | 0 |
| 245 | 20250401 | 152800 | 2006868610 | 19270 | 19270 | 19270 | 19270 | 0 |
| 246 | 20250401 | 152700 | 2006868610 | 19270 | 19270 | 19270 | 19270 | 0 |
| 247 | 20250401 | 152600 | 2006868610 | 19270 | 19270 | 19270 | 19270 | 0 |
| 248 | 20250401 | 152500 | 2006868610 | 19270 | 19270 | 19270 | 19270 | 0 |
| 249 | 20250401 | 152400 | 2006868610 | 19270 | 19270 | 19270 | 19270 | 0 |
| 250 | 20250401 | 152300 | 2006868610 | 19270 | 19270 | 19270 | 19270 | 0 |
| 251 | 20250401 | 152200 | 2006868610 | 19270 | 19270 | 19270 | 19270 | 0 |
| 252 | 20250401 | 152100 | 2006868610 | 19270 | 19270 | 19270 | 19270 | 0 |
| 253 | 20250401 | 152000 | 2006868610 | 19270 | 19270 | 19270 | 19270 | 0 |
| 254 | 20250401 | 151900 | 2006868610 | 19270 | 19400 | 19400 | 19100 | 653 |
| 255 | 20250401 | 151800 | 1994269780 | 19400 | 19400 | 19400 | 19250 | 649 |
| 256 | 20250401 | 151700 | 1981718360 | 19400 | 19410 | 19410 | 19400 | 97 |
| 257 | 20250401 | 151600 | 1979836100 | 19410 | 19410 | 19410 | 19400 | 148 |
| 258 | 20250401 | 151500 | 1976964180 | 19410 | 19310 | 19410 | 19310 | 261 |
| 259 | 20250401 | 151400 | 1971905380 | 19410 | 19420 | 19420 | 19320 | 265 |
| 260 | 20250401 | 151300 | 1966774630 | 19420 | 19410 | 19440 | 19410 | 313 |
| 261 | 20250401 | 151200 | 1960694860 | 19410 | 19420 | 19420 | 19350 | 73 |
| 262 | 20250401 | 151100 | 1959278640 | 19350 | 19420 | 19420 | 19350 | 151 |
| 263 | 20250401 | 151000 | 1956351240 | 19420 | 19420 | 19420 | 19350 | 66 |
| 264 | 20250401 | 150900 | 1955069590 | 19350 | 19420 | 19420 | 19350 | 172 |
| 265 | 20250401 | 150800 | 1951735740 | 19420 | 19430 | 19430 | 19380 | 429 |
| 266 | 20250401 | 150700 | 1943410150 | 19430 | 19430 | 19430 | 19430 | 82 |
| 267 | 20250401 | 150600 | 1941816890 | 19440 | 19440 | 19440 | 19390 | 133 |
| 268 | 20250401 | 150500 | 1939235220 | 19440 | 19410 | 19440 | 19390 | 266 |
| 269 | 20250401 | 150400 | 1934073120 | 19450 | 19420 | 19450 | 19410 | 163 |
| 270 | 20250401 | 150300 | 1930908390 | 19450 | 19470 | 19480 | 19430 | 1628 |
| 271 | 20250401 | 150200 | 1899252610 | 19490 | 19490 | 19490 | 19490 | 13 |
| 272 | 20250401 | 150100 | 1898999240 | 19480 | 19490 | 19490 | 19470 | 79 |
| 273 | 20250401 | 150000 | 1897460370 | 19490 | 19490 | 19490 | 19480 | 26 |
| 274 | 20250401 | 145900 | 1896953640 | 19490 | 19500 | 19500 | 19480 | 28 |
| 275 | 20250401 | 145800 | 1896407950 | 19480 | 19520 | 19520 | 19480 | 150 |
| 276 | 20250401 | 145700 | 1893483840 | 19520 | 19520 | 19520 | 19490 | 382 |
| 277 | 20250401 | 145600 | 1886038150 | 19520 | 19520 | 19520 | 19510 | 38 |
| 278 | 20250401 | 145500 | 1885296490 | 19520 | 19500 | 19520 | 19490 | 210 |
| 279 | 20250401 | 145400 | 1881201390 | 19500 | 19530 | 19530 | 19500 | 506 |
| 280 | 20250401 | 145300 | 1871331180 | 19530 | 19520 | 19540 | 19520 | 162 |
| 281 | 20250401 | 145200 | 1868168450 | 19520 | 19530 | 19530 | 19520 | 80 |
| 282 | 20250401 | 145100 | 1866606090 | 19530 | 19510 | 19530 | 19510 | 16 |
| 283 | 20250401 | 145000 | 1866293700 | 19540 | 19520 | 19540 | 19510 | 93 |
| 284 | 20250401 | 144900 | 1864478325 | 19520 | 19520 | 19520 | 19520 | 52 |
| 285 | 20250401 | 144800 | 1863463285 | 19520 | 19520 | 19520 | 19520 | 20 |
| 286 | 20250401 | 144700 | 1863072885 | 19520 | 19520 | 19520 | 19510 | 389 |
| 287 | 20250401 | 144600 | 1855480595 | 19540 | 19530 | 19540 | 19530 | 72 |
| 288 | 20250401 | 144500 | 1854074275 | 19530 | 19530 | 19530 | 19530 | 135 |
| 289 | 20250401 | 144400 | 1851437725 | 19530 | 19530 | 19530 | 19530 | 52 |
| 290 | 20250401 | 144300 | 1850422165 | 19530 | 19520 | 19530 | 19520 | 118 |
| 291 | 20250401 | 144200 | 1848118755 | 19520 | 19520 | 19520 | 19520 | 12 |
| 292 | 20250401 | 144100 | 1847884515 | 19520 | 19520 | 19520 | 19520 | 23 |
| 293 | 20250401 | 144000 | 1847435555 | 19530 | 19530 | 19530 | 19530 | 12 |
| 294 | 20250401 | 143900 | 1847201195 | 19530 | 19520 | 19530 | 19515 | 119 |
| 295 | 20250401 | 143800 | 1844878745 | 19530 | 19530 | 19530 | 19530 | 17 |
| 296 | 20250401 | 143700 | 1844546735 | 19530 | 19530 | 19530 | 19530 | 15 |
| 297 | 20250401 | 143600 | 1844253785 | 19500 | 19530 | 19530 | 19500 | 78 |
| 298 | 20250401 | 143500 | 1842731015 | 19530 | 19530 | 19530 | 19530 | 7 |
| 299 | 20250401 | 143400 | 1842594305 | 19530 | 19500 | 19530 | 19500 | 72 |
| 300 | 20250401 | 143300 | 1841190155 | 19500 | 19500 | 19500 | 19500 | 295 |
| 301 | 20250401 | 143200 | 1835437655 | 19500 | 19500 | 19500 | 19500 | 5 |
| 302 | 20250401 | 143100 | 1835340155 | 19500 | 19500 | 19500 | 19500 | 19 |
| 303 | 20250401 | 143000 | 1834969655 | 19500 | 19500 | 19500 | 19500 | 14 |
| 304 | 20250401 | 142900 | 1834696655 | 19500 | 19490 | 19500 | 19490 | 74 |
| 305 | 20250401 | 142800 | 1833254325 | 19490 | 19490 | 19490 | 19490 | 12 |
| 306 | 20250401 | 142700 | 1833020445 | 19490 | 19490 | 19490 | 19490 | 8 |
| 307 | 20250401 | 142600 | 1832864525 | 19490 | 19490 | 19490 | 19490 | 24 |
| 308 | 20250401 | 142500 | 1832396765 | 19490 | 19490 | 19490 | 19490 | 13 |
| 309 | 20250401 | 142400 | 1832143395 | 19490 | 19500 | 19500 | 19490 | 102 |
| 310 | 20250401 | 142300 | 1830155295 | 19500 | 19500 | 19500 | 19500 | 5 |
| 311 | 20250401 | 142200 | 1830057795 | 19500 | 19500 | 19500 | 19500 | 100 |
| 312 | 20250401 | 142100 | 1828107795 | 19530 | 19500 | 19530 | 19500 | 15 |
| 313 | 20250401 | 142000 | 1827814935 | 19530 | 19530 | 19530 | 19530 | 16 |
| 314 | 20250401 | 141900 | 1827502455 | 19500 | 19540 | 19540 | 19500 | 241 |
| 315 | 20250401 | 141800 | 1822799885 | 19530 | 19530 | 19540 | 19530 | 163 |
| 316 | 20250401 | 141700 | 1819616425 | 19530 | 19530 | 19530 | 19530 | 32 |
| 317 | 20250401 | 141600 | 1818991465 | 19530 | 19530 | 19530 | 19530 | 48 |
| 318 | 20250401 | 141500 | 1818054025 | 19510 | 19530 | 19530 | 19510 | 113 |
| 319 | 20250401 | 141400 | 1815849135 | 19500 | 19530 | 19530 | 19500 | 122 |
| 320 | 20250401 | 141300 | 1813469045 | 19520 | 19530 | 19530 | 19520 | 114 |
| 321 | 20250401 | 141200 | 1811243585 | 19530 | 19530 | 19530 | 19530 | 12 |
| 322 | 20250401 | 141100 | 1811009225 | 19520 | 19520 | 19520 | 19520 | 11 |
| 323 | 20250401 | 141000 | 1810794505 | 19520 | 19520 | 19520 | 19520 | 8 |
| 324 | 20250401 | 140900 | 1810638345 | 19520 | 19520 | 19530 | 19510 | 41 |
| 325 | 20250401 | 140800 | 1809838005 | 19530 | 19520 | 19530 | 19520 | 135 |
| 326 | 20250401 | 140700 | 1807202685 | 19530 | 19530 | 19530 | 19530 | 22 |
| 327 | 20250401 | 140600 | 1806773025 | 19530 | 19530 | 19530 | 19530 | 25 |
| 328 | 20250401 | 140500 | 1806284775 | 19530 | 19510 | 19530 | 19510 | 141 |
| 329 | 20250401 | 140400 | 1803531865 | 19510 | 19510 | 19510 | 19510 | 91 |
| 330 | 20250401 | 140300 | 1801756455 | 19510 | 19500 | 19510 | 19490 | 92 |
| 331 | 20250401 | 140200 | 1799962725 | 19510 | 19510 | 19510 | 19510 | 24 |
| 332 | 20250401 | 140100 | 1799494485 | 19510 | 19500 | 19510 | 19500 | 399 |
| 333 | 20250401 | 140000 | 1791713915 | 19500 | 19460 | 19500 | 19460 | 43 |
| 334 | 20250401 | 135900 | 1790875925 | 19470 | 19500 | 19500 | 19470 | 102 |
| 335 | 20250401 | 135800 | 1788889595 | 19490 | 19500 | 19500 | 19490 | 59 |
| 336 | 20250401 | 135700 | 1787739565 | 19500 | 19500 | 19500 | 19500 | 21 |
| 337 | 20250401 | 135600 | 1787330065 | 19500 | 19500 | 19500 | 19490 | 13 |
| 338 | 20250401 | 135500 | 1787076575 | 19500 | 19480 | 19500 | 19480 | 26 |
| 339 | 20250401 | 135400 | 1786569975 | 19500 | 19460 | 19500 | 19460 | 15 |
| 340 | 20250401 | 135300 | 1786277555 | 19500 | 19500 | 19500 | 19500 | 128 |
| 341 | 20250401 | 135200 | 1783781555 | 19510 | 19490 | 19510 | 19490 | 200 |
| 342 | 20250401 | 135100 | 1779882475 | 19490 | 19480 | 19490 | 19470 | 74 |
| 343 | 20250401 | 135000 | 1778440805 | 19480 | 19490 | 19490 | 19480 | 162 |
| 344 | 20250401 | 134900 | 1775284925 | 19480 | 19490 | 19490 | 19460 | 134 |
| 345 | 20250401 | 134800 | 1772675565 | 19490 | 19470 | 19490 | 19470 | 40 |
| 346 | 20250401 | 134700 | 1771896625 | 19470 | 19490 | 19490 | 19470 | 19 |
| 347 | 20250401 | 134600 | 1771526455 | 19460 | 19510 | 19510 | 19460 | 47 |
| 348 | 20250401 | 134500 | 1770611585 | 19510 | 19510 | 19510 | 19440 | 105 |
| 349 | 20250401 | 134400 | 1768567965 | 19510 | 19490 | 19510 | 19450 | 88 |
| 350 | 20250401 | 134300 | 1766855345 | 19510 | 19510 | 19510 | 19510 | 13 |
| 351 | 20250401 | 134200 | 1766601715 | 19510 | 19490 | 19510 | 19490 | 54 |
| 352 | 20250401 | 134100 | 1765548995 | 19500 | 19530 | 19530 | 19500 | 24 |
| 353 | 20250401 | 134000 | 1765080635 | 19530 | 19520 | 19530 | 19520 | 47 |
| 354 | 20250401 | 133900 | 1764163125 | 19520 | 19520 | 19520 | 19520 | 22 |
| 355 | 20250401 | 133800 | 1763733685 | 19540 | 19540 | 19540 | 19540 | 124 |
| 356 | 20250401 | 133700 | 1761310725 | 19540 | 19520 | 19550 | 19510 | 760 |
| 357 | 20250401 | 133600 | 1746465375 | 19520 | 19520 | 19520 | 19520 | 9 |
| 358 | 20250401 | 133500 | 1746289695 | 19520 | 19530 | 19540 | 19510 | 111 |
| 359 | 20250401 | 133400 | 1744122605 | 19530 | 19520 | 19530 | 19520 | 26 |
| 360 | 20250401 | 133300 | 1743614965 | 19530 | 19530 | 19540 | 19500 | 77 |
| 361 | 20250401 | 133200 | 1742112595 | 19520 | 19550 | 19550 | 19520 | 25 |
| 362 | 20250401 | 133100 | 1741624185 | 19550 | 19550 | 19550 | 19550 | 7 |
| 363 | 20250401 | 133000 | 1741487335 | 19560 | 19560 | 19560 | 19560 | 12 |
| 364 | 20250401 | 132900 | 1741252615 | 19560 | 19560 | 19560 | 19460 | 281 |
| 365 | 20250401 | 132800 | 1735769515 | 19560 | 19550 | 19560 | 19550 | 85 |
| 366 | 20250401 | 132700 | 1734107075 | 19550 | 19550 | 19550 | 19550 | 0 |
| 367 | 20250401 | 132600 | 1734107075 | 19550 | 19590 | 19590 | 19550 | 42 |
| 368 | 20250401 | 132500 | 1733284955 | 19590 | 19590 | 19590 | 19590 | 45 |
| 369 | 20250401 | 132400 | 1732403405 | 19580 | 19590 | 19590 | 19580 | 92 |
| 370 | 20250401 | 132300 | 1730601925 | 19590 | 19580 | 19590 | 19580 | 153 |
| 371 | 20250401 | 132200 | 1727606115 | 19580 | 19580 | 19580 | 19580 | 13 |
| 372 | 20250401 | 132100 | 1727351575 | 19580 | 19580 | 19580 | 19520 | 107 |
| 373 | 20250401 | 132000 | 1725257715 | 19580 | 19570 | 19580 | 19570 | 129 |
| 374 | 20250401 | 131900 | 1722733065 | 19560 | 19520 | 19560 | 19520 | 561 |
| 375 | 20250401 | 131800 | 1711775885 | 19530 | 19520 | 19530 | 19520 | 84 |
| 376 | 20250401 | 131700 | 1710136155 | 19530 | 19520 | 19530 | 19520 | 25 |
| 377 | 20250401 | 131600 | 1709648025 | 19530 | 19510 | 19530 | 19500 | 105 |
| 378 | 20250401 | 131500 | 1707599495 | 19510 | 19500 | 19510 | 19500 | 48 |
| 379 | 20250401 | 131400 | 1706663375 | 19500 | 19490 | 19500 | 19490 | 24 |
| 380 | 20250401 | 131300 | 1706195425 | 19500 | 19510 | 19510 | 19500 | 24 |
| 381 | 20250401 | 131200 | 1705727305 | 19500 | 19510 | 19510 | 19500 | 157 |
| 382 | 20250401 | 131100 | 1702664855 | 19540 | 19540 | 19540 | 19540 | 22 |
| 383 | 20250401 | 131000 | 1702234975 | 19520 | 19540 | 19550 | 19520 | 190 |
| 384 | 20250401 | 130900 | 1698522225 | 19540 | 19540 | 19540 | 19540 | 12 |
| 385 | 20250401 | 130800 | 1698287745 | 19540 | 19540 | 19540 | 19540 | 33 |
| 386 | 20250401 | 130700 | 1697642925 | 19540 | 19540 | 19540 | 19540 | 13 |
| 387 | 20250401 | 130600 | 1697388905 | 19550 | 19500 | 19550 | 19400 | 275 |
| 388 | 20250401 | 130500 | 1692037675 | 19550 | 19550 | 19550 | 19480 | 87 |
| 389 | 20250401 | 130400 | 1690341615 | 19500 | 19490 | 19500 | 19490 | 202 |
| 390 | 20250401 | 130300 | 1686403735 | 19540 | 19540 | 19540 | 19540 | 120 |
| 391 | 20250401 | 130200 | 1684058935 | 19540 | 19490 | 19540 | 19480 | 588 |
| 392 | 20250401 | 130100 | 1672604445 | 19490 | 19510 | 19530 | 19490 | 279 |
| 393 | 20250401 | 130000 | 1667163755 | 19530 | 19580 | 19580 | 19530 | 77 |
| 394 | 20250401 | 125900 | 1665657765 | 19580 | 19560 | 19590 | 19560 | 84 |
| 395 | 20250401 | 125800 | 1664014525 | 19560 | 19600 | 19600 | 19560 | 42 |
| 396 | 20250401 | 125700 | 1663192595 | 19590 | 19570 | 19600 | 19570 | 63 |
| 397 | 20250401 | 125600 | 1661958635 | 19600 | 19530 | 19600 | 19520 | 125 |
| 398 | 20250401 | 125500 | 1659514645 | 19600 | 19540 | 19600 | 19540 | 24 |
| 399 | 20250401 | 125400 | 1659044965 | 19600 | 19540 | 19600 | 19540 | 13 |
| 400 | 20250401 | 125300 | 1658790225 | 19550 | 19520 | 19550 | 19520 | 75 |
| 401 | 20250401 | 125200 | 1657324755 | 19600 | 19570 | 19600 | 19520 | 101 |
| 402 | 20250401 | 125100 | 1655348655 | 19570 | 19570 | 19570 | 19570 | 13 |
| 403 | 20250401 | 125000 | 1655094245 | 19530 | 19570 | 19570 | 19530 | 276 |
| 404 | 20250401 | 124900 | 1649702735 | 19580 | 19580 | 19580 | 19580 | 7 |
| 405 | 20250401 | 124800 | 1649565675 | 19580 | 19580 | 19580 | 19580 | 12 |
| 406 | 20250401 | 124700 | 1649330715 | 19580 | 19570 | 19580 | 19550 | 122 |
| 407 | 20250401 | 124600 | 1646945035 | 19580 | 19570 | 19580 | 19570 | 25 |
| 408 | 20250401 | 124500 | 1646455655 | 19580 | 19580 | 19580 | 19560 | 16 |
| 409 | 20250401 | 124400 | 1646142455 | 19570 | 19580 | 19580 | 19570 | 57 |
| 410 | 20250401 | 124300 | 1645026895 | 19580 | 19580 | 19580 | 19580 | 17 |
| 411 | 20250401 | 124200 | 1644694035 | 19580 | 19580 | 19580 | 19580 | 50 |
| 412 | 20250401 | 124100 | 1643715035 | 19590 | 19580 | 19590 | 19580 | 125 |
| 413 | 20250401 | 124000 | 1641266455 | 19580 | 19590 | 19590 | 19560 | 196 |
| 414 | 20250401 | 123900 | 1637431135 | 19610 | 19640 | 19640 | 19600 | 439 |
| 415 | 20250401 | 123800 | 1628823185 | 19640 | 19640 | 19640 | 19640 | 12 |
| 416 | 20250401 | 123700 | 1628587505 | 19640 | 19640 | 19640 | 19640 | 12 |
| 417 | 20250401 | 123600 | 1628351825 | 19640 | 19640 | 19640 | 19640 | 7 |
| 418 | 20250401 | 123500 | 1628214345 | 19640 | 19630 | 19640 | 19630 | 26 |
| 419 | 20250401 | 123400 | 1627703715 | 19640 | 19640 | 19650 | 19640 | 205 |
| 420 | 20250401 | 123300 | 1623677395 | 19650 | 19650 | 19650 | 19640 | 23 |
| 421 | 20250401 | 123200 | 1623225455 | 19650 | 19650 | 19650 | 19650 | 19 |
| 422 | 20250401 | 123100 | 1622852105 | 19650 | 19650 | 19650 | 19650 | 5 |
| 423 | 20250401 | 123000 | 1622753855 | 19650 | 19650 | 19650 | 19640 | 53 |
| 424 | 20250401 | 122900 | 1621712685 | 19650 | 19650 | 19650 | 19650 | 12 |
| 425 | 20250401 | 122800 | 1621476885 | 19650 | 19650 | 19650 | 19600 | 307 |
| 426 | 20250401 | 122700 | 1615459085 | 19630 | 19610 | 19630 | 19610 | 76 |
| 427 | 20250401 | 122600 | 1613968285 | 19610 | 19620 | 19620 | 19610 | 80 |
| 428 | 20250401 | 122500 | 1612399415 | 19600 | 19620 | 19620 | 19600 | 69 |
| 429 | 20250401 | 122400 | 1611046755 | 19620 | 19630 | 19630 | 19620 | 12 |
| 430 | 20250401 | 122300 | 1610811265 | 19610 | 19630 | 19630 | 19610 | 58 |
| 431 | 20250401 | 122200 | 1609673745 | 19630 | 19600 | 19630 | 19600 | 510 |
| 432 | 20250401 | 122100 | 1599677535 | 19610 | 19600 | 19630 | 19600 | 21 |
| 433 | 20250401 | 122000 | 1599265505 | 19600 | 19560 | 19600 | 19560 | 99 |
| 434 | 20250401 | 121900 | 1597328105 | 19650 | 19630 | 19650 | 19570 | 110 |
| 435 | 20250401 | 121800 | 1595173205 | 19660 | 19660 | 19660 | 19660 | 12 |
| 436 | 20250401 | 121700 | 1594937285 | 19670 | 19590 | 19670 | 19580 | 216 |
| 437 | 20250401 | 121600 | 1590706165 | 19670 | 19670 | 19670 | 19670 | 12 |
| 438 | 20250401 | 121500 | 1590470125 | 19670 | 19670 | 19670 | 19670 | 7 |
| 439 | 20250401 | 121400 | 1590332435 | 19670 | 19670 | 19670 | 19670 | 13 |
| 440 | 20250401 | 121300 | 1590076725 | 19670 | 19660 | 19670 | 19660 | 75 |
| 441 | 20250401 | 121200 | 1588602175 | 19660 | 19660 | 19660 | 19660 | 12 |
| 442 | 20250401 | 121100 | 1588366255 | 19670 | 19610 | 19680 | 19610 | 122 |
| 443 | 20250401 | 121000 | 1585972715 | 19610 | 19620 | 19620 | 19560 | 46 |
| 444 | 20250401 | 120900 | 1585072135 | 19620 | 19620 | 19620 | 19620 | 13 |
| 445 | 20250401 | 120800 | 1584817075 | 19560 | 19620 | 19620 | 19560 | 33 |
| 446 | 20250401 | 120700 | 1584170485 | 19600 | 19680 | 19680 | 19600 | 76 |
| 447 | 20250401 | 120600 | 1582679805 | 19600 | 19680 | 19680 | 19600 | 233 |
| 448 | 20250401 | 120500 | 1578111075 | 19680 | 19680 | 19680 | 19680 | 13 |
| 449 | 20250401 | 120400 | 1577855235 | 19680 | 19680 | 19680 | 19680 | 13 |
| 450 | 20250401 | 120300 | 1577599395 | 19610 | 19710 | 19710 | 19610 | 10 |
| 451 | 20250401 | 120200 | 1577402725 | 19710 | 19710 | 19710 | 19710 | 253 |
| 452 | 20250401 | 120100 | 1572416095 | 19710 | 19710 | 19710 | 19700 | 409 |
| 453 | 20250401 | 120000 | 1564358555 | 19690 | 19600 | 19690 | 19600 | 463 |
| 454 | 20250401 | 115900 | 1555251955 | 19600 | 19680 | 19680 | 19600 | 38 |
| 455 | 20250401 | 115800 | 1554505445 | 19600 | 19690 | 19690 | 19600 | 294 |
| 456 | 20250401 | 115700 | 1548732405 | 19690 | 19660 | 19690 | 19660 | 589 |
| 457 | 20250401 | 115600 | 1537152515 | 19690 | 19670 | 19700 | 19670 | 158 |
| 458 | 20250401 | 115500 | 1534040965 | 19710 | 19630 | 19710 | 19620 | 324 |
| 459 | 20250401 | 115400 | 1527675555 | 19640 | 19720 | 19720 | 19640 | 474 |
| 460 | 20250401 | 115300 | 1518361185 | 19720 | 19670 | 19720 | 19670 | 90 |
| 461 | 20250401 | 115200 | 1516590535 | 19720 | 19680 | 19720 | 19680 | 55 |
| 462 | 20250401 | 115100 | 1515507655 | 19720 | 19710 | 19720 | 19670 | 200 |
| 463 | 20250401 | 115000 | 1511567785 | 19690 | 19720 | 19720 | 19690 | 52 |
| 464 | 20250401 | 114900 | 1510542795 | 19720 | 19710 | 19720 | 19710 | 77 |
| 465 | 20250401 | 114800 | 1509025055 | 19720 | 19720 | 19720 | 19720 | 25 |
| 466 | 20250401 | 114700 | 1508532055 | 19720 | 19730 | 19730 | 19720 | 66 |
| 467 | 20250401 | 114600 | 1507230225 | 19730 | 19660 | 19730 | 19660 | 69 |
| 468 | 20250401 | 114500 | 1505869205 | 19660 | 19700 | 19700 | 19650 | 505 |
| 469 | 20250401 | 114400 | 1495936205 | 19730 | 19730 | 19740 | 19730 | 60 |
| 470 | 20250401 | 114300 | 1494752355 | 19730 | 19730 | 19730 | 19730 | 31 |
| 471 | 20250401 | 114200 | 1494140725 | 19730 | 19730 | 19740 | 19710 | 254 |
| 472 | 20250401 | 114100 | 1489130795 | 19720 | 19710 | 19720 | 19710 | 167 |
| 473 | 20250401 | 114000 | 1485838725 | 19720 | 19690 | 19720 | 19690 | 141 |
| 474 | 20250401 | 113900 | 1483060875 | 19680 | 19660 | 19680 | 19660 | 608 |
| 475 | 20250401 | 113800 | 1471102045 | 19650 | 19670 | 19670 | 19630 | 144 |
| 476 | 20250401 | 113700 | 1468273515 | 19670 | 19670 | 19670 | 19650 | 57 |
| 477 | 20250401 | 113600 | 1467153125 | 19660 | 19660 | 19660 | 19660 | 25 |
| 478 | 20250401 | 113500 | 1466661625 | 19660 | 19690 | 19750 | 19650 | 175 |
| 479 | 20250401 | 113400 | 1463219165 | 19770 | 19790 | 19790 | 19690 | 111 |
| 480 | 20250401 | 113300 | 1461030975 | 19730 | 19790 | 19790 | 19730 | 94 |
| 481 | 20250401 | 113200 | 1459175525 | 19790 | 19800 | 19800 | 19780 | 304 |
| 482 | 20250401 | 113100 | 1453159085 | 19800 | 19770 | 19800 | 19760 | 662 |
| 483 | 20250401 | 113000 | 1440063265 | 19730 | 19780 | 19780 | 19730 | 68 |
| 484 | 20250401 | 112900 | 1438718975 | 19770 | 19760 | 19790 | 19760 | 228 |
| 485 | 20250401 | 112800 | 1434210255 | 19780 | 19690 | 19790 | 19690 | 86 |
| 486 | 20250401 | 112700 | 1432509645 | 19690 | 19690 | 19780 | 19690 | 368 |
| 487 | 20250401 | 112600 | 1425256675 | 19690 | 19690 | 19690 | 19640 | 250 |
| 488 | 20250401 | 112500 | 1420334835 | 19690 | 19690 | 19700 | 19690 | 26 |
| 489 | 20250401 | 112400 | 1419822745 | 19690 | 19700 | 19790 | 19680 | 1162 |
| 490 | 20250401 | 112300 | 1396910295 | 19700 | 19660 | 19700 | 19660 | 1435 |
| 491 | 20250401 | 112200 | 1368678965 | 19660 | 19640 | 19660 | 19640 | 471 |
| 492 | 20250401 | 112100 | 1359423725 | 19630 | 19590 | 19640 | 19590 | 371 |
| 493 | 20250401 | 112000 | 1352141085 | 19570 | 19620 | 19620 | 19570 | 53 |
| 494 | 20250401 | 111900 | 1351103625 | 19570 | 19600 | 19630 | 19570 | 345 |
| 495 | 20250401 | 111800 | 1344337875 | 19610 | 19610 | 19620 | 19570 | 51 |
| 496 | 20250401 | 111700 | 1343337875 | 19570 | 19610 | 19620 | 19570 | 259 |
| 497 | 20250401 | 111600 | 1338265015 | 19610 | 19610 | 19610 | 19590 | 98 |
| 498 | 20250401 | 111500 | 1336343545 | 19590 | 19630 | 19630 | 19580 | 188 |
| 499 | 20250401 | 111400 | 1332656255 | 19640 | 19570 | 19640 | 19570 | 410 |
| 500 | 20250401 | 111300 | 1324620945 | 19560 | 19560 | 19560 | 19560 | 76 |
| 501 | 20250401 | 111200 | 1323134385 | 19570 | 19570 | 19570 | 19570 | 91 |
| 502 | 20250401 | 111100 | 1321353515 | 19560 | 19580 | 19580 | 19530 | 75 |
| 503 | 20250401 | 111000 | 1319885635 | 19590 | 19590 | 19590 | 19550 | 89 |
| 504 | 20250401 | 110900 | 1318143025 | 19530 | 19570 | 19600 | 19530 | 945 |
| 505 | 20250401 | 110800 | 1299666555 | 19630 | 19580 | 19630 | 19580 | 17 |
| 506 | 20250401 | 110700 | 1299333445 | 19580 | 19630 | 19630 | 19580 | 102 |
| 507 | 20250401 | 110600 | 1297335935 | 19630 | 19630 | 19630 | 19580 | 215 |
| 508 | 20250401 | 110500 | 1293123565 | 19630 | 19640 | 19650 | 19610 | 44 |
| 509 | 20250401 | 110400 | 1292259825 | 19600 | 19620 | 19650 | 19590 | 164 |
| 510 | 20250401 | 110300 | 1289042905 | 19650 | 19660 | 19660 | 19640 | 120 |
| 511 | 20250401 | 110200 | 1286684855 | 19650 | 19630 | 19660 | 19630 | 231 |
| 512 | 20250401 | 110100 | 1282146975 | 19630 | 19590 | 19630 | 19590 | 344 |
| 513 | 20250401 | 110000 | 1275403885 | 19600 | 19550 | 19600 | 19530 | 1388 |
| 514 | 20250401 | 105900 | 1248270185 | 19550 | 19540 | 19550 | 19540 | 709 |
| 515 | 20250401 | 105800 | 1234412875 | 19530 | 19520 | 19530 | 19520 | 30 |
| 516 | 20250401 | 105700 | 1233827245 | 19500 | 19490 | 19500 | 19480 | 147 |
| 517 | 20250401 | 105600 | 1230961115 | 19500 | 19520 | 19520 | 19450 | 101 |
| 518 | 20250401 | 105500 | 1228990545 | 19510 | 19530 | 19530 | 19510 | 551 |
| 519 | 20250401 | 105400 | 1218229895 | 19520 | 19510 | 19530 | 19510 | 1263 |
| 520 | 20250401 | 105300 | 1193571705 | 19510 | 19500 | 19510 | 19500 | 116 |
| 521 | 20250401 | 105200 | 1191309125 | 19500 | 19490 | 19500 | 19490 | 386 |
| 522 | 20250401 | 105100 | 1183782715 | 19490 | 19510 | 19510 | 19480 | 125 |
| 523 | 20250401 | 105000 | 1181345475 | 19520 | 19500 | 19530 | 19500 | 655 |
| 524 | 20250401 | 104900 | 1168562355 | 19490 | 19470 | 19490 | 19470 | 150 |
| 525 | 20250401 | 104800 | 1165639845 | 19480 | 19480 | 19480 | 19480 | 206 |
| 526 | 20250401 | 104700 | 1161626965 | 19480 | 19510 | 19510 | 19480 | 110 |
| 527 | 20250401 | 104600 | 1159482615 | 19500 | 19430 | 19500 | 19360 | 2256 |
| 528 | 20250401 | 104500 | 1115619975 | 19420 | 19450 | 19480 | 19360 | 380 |
| 529 | 20250401 | 104400 | 1108230925 | 19360 | 19400 | 19470 | 19350 | 1018 |
| 530 | 20250401 | 104300 | 1088452005 | 19350 | 19280 | 19390 | 19280 | 2164 |
| 531 | 20250401 | 104200 | 1046601115 | 19250 | 19250 | 19280 | 19250 | 531 |
| 532 | 20250401 | 104100 | 1036373455 | 19260 | 19240 | 19280 | 19240 | 483 |
| 533 | 20250401 | 104000 | 1027073175 | 19240 | 19230 | 19240 | 19230 | 435 |
| 534 | 20250401 | 103900 | 1018706705 | 19230 | 19220 | 19230 | 19210 | 86 |
| 535 | 20250401 | 103800 | 1017053695 | 19230 | 19230 | 19230 | 19230 | 10 |
| 536 | 20250401 | 103700 | 1016861395 | 19230 | 19230 | 19230 | 19230 | 10 |
| 537 | 20250401 | 103600 | 1016669095 | 19210 | 19230 | 19230 | 19200 | 30 |
| 538 | 20250401 | 103500 | 1016092675 | 19240 | 19230 | 19240 | 19170 | 308 |
| 539 | 20250401 | 103400 | 1010175425 | 19260 | 19240 | 19290 | 19230 | 168 |
| 540 | 20250401 | 103300 | 1006943205 | 19260 | 19260 | 19260 | 19260 | 137 |
| 541 | 20250401 | 103200 | 1004304585 | 19230 | 19260 | 19260 | 19230 | 2 |
| 542 | 20250401 | 103100 | 1004266095 | 19230 | 19290 | 19290 | 19230 | 266 |
| 543 | 20250401 | 103000 | 999140175 | 19290 | 19280 | 19340 | 19270 | 278 |
| 544 | 20250401 | 102900 | 993771205 | 19280 | 19280 | 19280 | 19270 | 219 |
| 545 | 20250401 | 102800 | 989549835 | 19280 | 19280 | 19280 | 19280 | 2 |
| 546 | 20250401 | 102700 | 989511275 | 19330 | 19280 | 19340 | 19280 | 332 |
| 547 | 20250401 | 102600 | 983103155 | 19280 | 19280 | 19280 | 19280 | 147 |
| 548 | 20250401 | 102500 | 980268995 | 19280 | 19300 | 19300 | 19280 | 42 |
| 549 | 20250401 | 102400 | 979458845 | 19300 | 19350 | 19350 | 19300 | 50 |
| 550 | 20250401 | 102300 | 978491745 | 19340 | 19340 | 19340 | 19340 | 0 |
| 551 | 20250401 | 102200 | 978491745 | 19340 | 19360 | 19360 | 19340 | 334 |
| 552 | 20250401 | 102100 | 972029205 | 19360 | 19370 | 19400 | 19360 | 192 |
| 553 | 20250401 | 102000 | 968309475 | 19400 | 19370 | 19400 | 19370 | 1190 |
| 554 | 20250401 | 101900 | 945236675 | 19380 | 19380 | 19380 | 19380 | 99 |
| 555 | 20250401 | 101800 | 943318055 | 19380 | 19380 | 19380 | 19380 | 13 |
| 556 | 20250401 | 101700 | 943066115 | 19390 | 19410 | 19410 | 19390 | 171 |
| 557 | 20250401 | 101600 | 939749175 | 19460 | 19430 | 19490 | 19400 | 414 |
| 558 | 20250401 | 101500 | 931692775 | 19420 | 19430 | 19430 | 19400 | 179 |
| 559 | 20250401 | 101400 | 928217785 | 19440 | 19410 | 19490 | 19410 | 3744 |
| 560 | 20250401 | 101300 | 855451915 | 19410 | 19400 | 19410 | 19390 | 133 |
| 561 | 20250401 | 101200 | 852870695 | 19400 | 19410 | 19420 | 19390 | 586 |
| 562 | 20250401 | 101100 | 841498075 | 19400 | 19330 | 19430 | 19320 | 2500 |
| 563 | 20250401 | 101000 | 793018925 | 19330 | 19340 | 19340 | 19250 | 221 |
| 564 | 20250401 | 100900 | 788747255 | 19380 | 19420 | 19420 | 19200 | 348 |
| 565 | 20250401 | 100800 | 782005095 | 19400 | 19200 | 19400 | 19140 | 3109 |
| 566 | 20250401 | 100700 | 722071785 | 19270 | 19130 | 19270 | 19130 | 7294 |
| 567 | 20250401 | 100600 | 582068345 | 19120 | 19070 | 19160 | 19070 | 683 |
| 568 | 20250401 | 100500 | 569002165 | 19070 | 19070 | 19130 | 19070 | 1007 |
| 569 | 20250401 | 100400 | 549775825 | 19070 | 19060 | 19070 | 19060 | 100 |
| 570 | 20250401 | 100300 | 547869325 | 19050 | 19030 | 19070 | 19030 | 127 |
| 571 | 20250401 | 100200 | 545449705 | 19030 | 19080 | 19080 | 19030 | 30 |
| 572 | 20250401 | 100100 | 544877805 | 19080 | 18970 | 19080 | 18970 | 1302 |
| 573 | 20250401 | 100000 | 520108815 | 19000 | 18980 | 19000 | 18960 | 295 |
| 574 | 20250401 | 095900 | 514509465 | 18950 | 18930 | 18950 | 18930 | 122 |
| 575 | 20250401 | 095800 | 512199665 | 18930 | 18930 | 18930 | 18930 | 0 |
| 576 | 20250401 | 095700 | 512199665 | 18930 | 18930 | 18930 | 18930 | 101 |
| 577 | 20250401 | 095600 | 510287735 | 18940 | 18930 | 18940 | 18920 | 216 |
| 578 | 20250401 | 095500 | 506198435 | 18940 | 18940 | 18940 | 18920 | 639 |
| 579 | 20250401 | 095400 | 494105385 | 18940 | 18950 | 18950 | 18940 | 63 |
| 580 | 20250401 | 095300 | 492912065 | 18960 | 18960 | 18960 | 18960 | 12 |
| 581 | 20250401 | 095200 | 492684545 | 18930 | 18930 | 18930 | 18930 | 0 |
| 582 | 20250401 | 095100 | 492684545 | 18930 | 18970 | 19000 | 18930 | 363 |
| 583 | 20250401 | 095000 | 485805115 | 19010 | 19000 | 19010 | 18960 | 113 |
| 584 | 20250401 | 094900 | 483657715 | 19000 | 19010 | 19010 | 19000 | 46 |
| 585 | 20250401 | 094800 | 482783605 | 19010 | 18980 | 19010 | 18960 | 53 |
| 586 | 20250401 | 094700 | 481778155 | 18960 | 18920 | 18960 | 18920 | 156 |
| 587 | 20250401 | 094600 | 478822885 | 18930 | 18930 | 18930 | 18910 | 390 |
| 588 | 20250401 | 094500 | 471444605 | 18930 | 18930 | 18930 | 18930 | 125 |
| 589 | 20250401 | 094400 | 469078355 | 18930 | 18910 | 18930 | 18910 | 39 |
| 590 | 20250401 | 094300 | 468340845 | 18910 | 18920 | 18920 | 18910 | 37 |
| 591 | 20250401 | 094200 | 467641155 | 18920 | 18840 | 18920 | 18840 | 525 |
| 592 | 20250401 | 094100 | 457710075 | 18840 | 18850 | 18850 | 18840 | 2 |
| 593 | 20250401 | 094000 | 457672385 | 18850 | 18820 | 18850 | 18810 | 404 |
| 594 | 20250401 | 093900 | 450061425 | 18850 | 18850 | 18850 | 18850 | 12 |
| 595 | 20250401 | 093800 | 449835225 | 18940 | 18940 | 18940 | 18940 | 0 |
| 596 | 20250401 | 093700 | 449835225 | 18940 | 18850 | 18940 | 18850 | 284 |
| 597 | 20250401 | 093600 | 444475155 | 18810 | 18820 | 18920 | 18810 | 352 |
| 598 | 20250401 | 093500 | 437840595 | 18840 | 18850 | 18850 | 18840 | 74 |
| 599 | 20250401 | 093400 | 436446305 | 18850 | 18860 | 18950 | 18850 | 515 |
| 600 | 20250401 | 093300 | 426733935 | 18890 | 18920 | 18920 | 18890 | 19 |
| 601 | 20250401 | 093200 | 426374855 | 18920 | 18970 | 18970 | 18920 | 3563 |
| 602 | 20250401 | 093100 | 358826755 | 18970 | 18985 | 18985 | 18970 | 25 |
| 603 | 20250401 | 093000 | 358352250 | 19040 | 19010 | 19040 | 18970 | 1468 |
| 604 | 20250401 | 092900 | 330481900 | 19010 | 19020 | 19020 | 19010 | 69 |
| 605 | 20250401 | 092800 | 329170110 | 19080 | 19030 | 19080 | 19010 | 703 |
| 606 | 20250401 | 092700 | 315790010 | 19010 | 19040 | 19040 | 19010 | 378 |
| 607 | 20250401 | 092600 | 308597480 | 19040 | 19040 | 19040 | 19040 | 144 |
| 608 | 20250401 | 092500 | 305855720 | 19080 | 19040 | 19080 | 19030 | 442 |
| 609 | 20250401 | 092400 | 297438050 | 19030 | 19050 | 19050 | 19030 | 419 |
| 610 | 20250401 | 092300 | 289460720 | 19070 | 19070 | 19070 | 19050 | 1164 |
| 611 | 20250401 | 092200 | 267286100 | 19070 | 19090 | 19090 | 19060 | 110 |
| 612 | 20250401 | 092100 | 265188630 | 19070 | 19120 | 19120 | 19070 | 186 |
| 613 | 20250401 | 092000 | 261635460 | 19080 | 19080 | 19140 | 19040 | 1040 |
| 614 | 20250401 | 091900 | 241805090 | 19050 | 19050 | 19050 | 19050 | 7 |
| 615 | 20250401 | 091800 | 241671740 | 19080 | 19070 | 19080 | 19070 | 160 |
| 616 | 20250401 | 091700 | 238620050 | 19060 | 19080 | 19080 | 19040 | 200 |
| 617 | 20250401 | 091600 | 234808880 | 19030 | 19030 | 19030 | 19030 | 0 |
| 618 | 20250401 | 091500 | 234808880 | 19030 | 19030 | 19070 | 19030 | 770 |
| 619 | 20250401 | 091400 | 220149060 | 19010 | 19030 | 19080 | 19010 | 277 |
| 620 | 20250401 | 091300 | 214877470 | 19040 | 19060 | 19060 | 19040 | 153 |
| 621 | 20250401 | 091200 | 211963220 | 19060 | 19150 | 19150 | 19060 | 814 |
| 622 | 20250401 | 091100 | 196383440 | 19140 | 19130 | 19140 | 19130 | 62 |
| 623 | 20250401 | 091000 | 195197000 | 19130 | 19090 | 19140 | 19080 | 730 |
| 624 | 20250401 | 090900 | 181253880 | 19190 | 19060 | 19190 | 19060 | 1541 |
| 625 | 20250401 | 090800 | 151835890 | 19040 | 19050 | 19050 | 18960 | 315 |
| 626 | 20250401 | 090700 | 145842970 | 19000 | 18990 | 19000 | 18940 | 368 |
| 627 | 20250401 | 090600 | 138851690 | 18990 | 18950 | 18990 | 18950 | 158 |
| 628 | 20250401 | 090500 | 135857190 | 18950 | 18820 | 18950 | 18800 | 111 |
| 629 | 20250401 | 090400 | 133764890 | 18810 | 18830 | 18830 | 18800 | 257 |
| 630 | 20250401 | 090300 | 128929770 | 18830 | 18920 | 18920 | 18830 | 130 |
| 631 | 20250401 | 090200 | 126477900 | 18970 | 18870 | 18970 | 18780 | 1808 |
| 632 | 20250401 | 090100 | 92382320 | 18970 | 18990 | 18990 | 18790 | 1072 |
| 633 | 20250401 | 090000 | 72130130 | 19120 | 18770 | 19120 | 18770 | 3831 |