32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 190700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 7173 |
| 3 | 20250404 | 190600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 4 | 20250404 | 190500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 5 | 20250404 | 190400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 6 | 20250404 | 190300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 7 | 20250404 | 190200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 8 | 20250404 | 190100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 9 | 20250404 | 190000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 10 | 20250404 | 185900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 11 | 20250404 | 185800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 12 | 20250404 | 185700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 13 | 20250404 | 185600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 14 | 20250404 | 185500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 15 | 20250404 | 185400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 16 | 20250404 | 185300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 17 | 20250404 | 185200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 18 | 20250404 | 185100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 19 | 20250404 | 185000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 20 | 20250404 | 184900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 21 | 20250404 | 184800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 22 | 20250404 | 184700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 23 | 20250404 | 184600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 24 | 20250404 | 184500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 25 | 20250404 | 184400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 26 | 20250404 | 184300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 27 | 20250404 | 184200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 28 | 20250404 | 184100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 29 | 20250404 | 184000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 30 | 20250404 | 183900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 31 | 20250404 | 183800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 32 | 20250404 | 183700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 7173 |
| 33 | 20250404 | 183600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 34 | 20250404 | 183500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 35 | 20250404 | 183400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 36 | 20250404 | 183300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 37 | 20250404 | 183200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 38 | 20250404 | 183100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 39 | 20250404 | 183000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 40 | 20250404 | 182900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 41 | 20250404 | 182800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 42 | 20250404 | 182700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 43 | 20250404 | 182600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 44 | 20250404 | 182500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 45 | 20250404 | 182400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 46 | 20250404 | 182300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 47 | 20250404 | 182200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 48 | 20250404 | 182100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 49 | 20250404 | 182000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 50 | 20250404 | 181900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 51 | 20250404 | 181800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 52 | 20250404 | 181700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 53 | 20250404 | 181600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 54 | 20250404 | 181500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 55 | 20250404 | 181400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 56 | 20250404 | 181300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 57 | 20250404 | 181200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 58 | 20250404 | 181100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 59 | 20250404 | 181000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 60 | 20250404 | 180900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 61 | 20250404 | 180800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 62 | 20250404 | 180700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 7173 |
| 63 | 20250404 | 180600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 64 | 20250404 | 180500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 65 | 20250404 | 180400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 66 | 20250404 | 180300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 67 | 20250404 | 180200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 68 | 20250404 | 180100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 69 | 20250404 | 180000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 70 | 20250404 | 175900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 71 | 20250404 | 175800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 72 | 20250404 | 175700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 73 | 20250404 | 175600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 74 | 20250404 | 175500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 75 | 20250404 | 175400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 76 | 20250404 | 175300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 77 | 20250404 | 175200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 78 | 20250404 | 175100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 79 | 20250404 | 175000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 80 | 20250404 | 174900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 81 | 20250404 | 174800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 82 | 20250404 | 174700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 83 | 20250404 | 174600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 84 | 20250404 | 174500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 85 | 20250404 | 174400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 86 | 20250404 | 174300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 87 | 20250404 | 174200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 88 | 20250404 | 174100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 89 | 20250404 | 174000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 90 | 20250404 | 173900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 91 | 20250404 | 173800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 92 | 20250404 | 173700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 7173 |
| 93 | 20250404 | 173600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 94 | 20250404 | 173500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 95 | 20250404 | 173400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 96 | 20250404 | 173300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 97 | 20250404 | 173200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 98 | 20250404 | 173100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 99 | 20250404 | 173000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 100 | 20250404 | 172900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 101 | 20250404 | 172800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 102 | 20250404 | 172700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 103 | 20250404 | 172600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 104 | 20250404 | 172500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 105 | 20250404 | 172400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 106 | 20250404 | 172300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 107 | 20250404 | 172200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 108 | 20250404 | 172100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 109 | 20250404 | 172000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 110 | 20250404 | 171900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 111 | 20250404 | 171800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 112 | 20250404 | 171700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 113 | 20250404 | 171600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 114 | 20250404 | 171500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 115 | 20250404 | 171400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 116 | 20250404 | 171300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 117 | 20250404 | 171200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 118 | 20250404 | 171100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 119 | 20250404 | 171000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 120 | 20250404 | 170900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 121 | 20250404 | 170800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 122 | 20250404 | 170700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 7173 |
| 123 | 20250404 | 170600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 124 | 20250404 | 170500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 125 | 20250404 | 170400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 126 | 20250404 | 170300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 127 | 20250404 | 170200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 128 | 20250404 | 170100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 129 | 20250404 | 170000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 130 | 20250404 | 165900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 131 | 20250404 | 165800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 132 | 20250404 | 165700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 133 | 20250404 | 165600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 134 | 20250404 | 165500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 135 | 20250404 | 165400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 136 | 20250404 | 165300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 137 | 20250404 | 165200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 138 | 20250404 | 165100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 139 | 20250404 | 165000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 140 | 20250404 | 164900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 141 | 20250404 | 164800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 142 | 20250404 | 164700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 143 | 20250404 | 164600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 144 | 20250404 | 164500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 145 | 20250404 | 164400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 146 | 20250404 | 164300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 147 | 20250404 | 164200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 148 | 20250404 | 164100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 149 | 20250404 | 164000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 150 | 20250404 | 163900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 151 | 20250404 | 163800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 152 | 20250404 | 163700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 7173 |
| 153 | 20250404 | 163600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 154 | 20250404 | 163500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 155 | 20250404 | 163400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 156 | 20250404 | 163300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 157 | 20250404 | 163200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 158 | 20250404 | 163100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 159 | 20250404 | 163000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 160 | 20250404 | 162900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 161 | 20250404 | 162800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 162 | 20250404 | 162700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 163 | 20250404 | 162600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 164 | 20250404 | 162500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 165 | 20250404 | 162400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 166 | 20250404 | 162300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 167 | 20250404 | 162200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 168 | 20250404 | 162100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 169 | 20250404 | 162000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 170 | 20250404 | 161900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 171 | 20250404 | 161800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 172 | 20250404 | 161700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 173 | 20250404 | 161600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 174 | 20250404 | 161500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 175 | 20250404 | 161400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 176 | 20250404 | 161300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 177 | 20250404 | 161200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 178 | 20250404 | 161100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 179 | 20250404 | 161000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 180 | 20250404 | 160900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 181 | 20250404 | 160800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 182 | 20250404 | 160700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 7173 |
| 183 | 20250404 | 160600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 184 | 20250404 | 160500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 185 | 20250404 | 160400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 186 | 20250404 | 160300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 187 | 20250404 | 160200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 188 | 20250404 | 160100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 189 | 20250404 | 160000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 190 | 20250404 | 155900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 191 | 20250404 | 155800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 192 | 20250404 | 155700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 193 | 20250404 | 155600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 194 | 20250404 | 155500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 195 | 20250404 | 155400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 196 | 20250404 | 155300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 197 | 20250404 | 155200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 198 | 20250404 | 155100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 199 | 20250404 | 155000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 200 | 20250404 | 154900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 201 | 20250404 | 154800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 202 | 20250404 | 154700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 203 | 20250404 | 154600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 204 | 20250404 | 154500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 205 | 20250404 | 154400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 206 | 20250404 | 154300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 207 | 20250404 | 154200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 208 | 20250404 | 154100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 209 | 20250404 | 154000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 210 | 20250404 | 153900 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 211 | 20250404 | 153800 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 212 | 20250404 | 153700 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 7173 |
| 213 | 20250404 | 153600 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 214 | 20250404 | 153500 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 215 | 20250404 | 153400 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 216 | 20250404 | 153300 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 217 | 20250404 | 153200 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 218 | 20250404 | 153100 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 0 |
| 219 | 20250404 | 153000 | 8158980155 | 19920 | 19920 | 19920 | 19920 | 7173 |
| 220 | 20250404 | 152900 | 8016093995 | 19910 | 19910 | 19910 | 19910 | 0 |
| 221 | 20250404 | 152800 | 8016093995 | 19910 | 19910 | 19910 | 19910 | 0 |
| 222 | 20250404 | 152700 | 8016093995 | 19910 | 19910 | 19910 | 19910 | 0 |
| 223 | 20250404 | 152600 | 8016093995 | 19910 | 19910 | 19910 | 19910 | 0 |
| 224 | 20250404 | 152500 | 8016093995 | 19910 | 19910 | 19910 | 19910 | 0 |
| 225 | 20250404 | 152400 | 8016093995 | 19910 | 19910 | 19910 | 19910 | 0 |
| 226 | 20250404 | 152300 | 8016093995 | 19910 | 19910 | 19910 | 19910 | 0 |
| 227 | 20250404 | 152200 | 8016093995 | 19910 | 19910 | 19910 | 19910 | 0 |
| 228 | 20250404 | 152100 | 8016093995 | 19910 | 19910 | 19910 | 19910 | 0 |
| 229 | 20250404 | 152000 | 8016093995 | 19910 | 19910 | 19910 | 19910 | 0 |
| 230 | 20250404 | 151900 | 8016093995 | 19910 | 19960 | 19970 | 19900 | 422 |
| 231 | 20250404 | 151800 | 8007676380 | 19960 | 19890 | 19960 | 19890 | 407 |
| 232 | 20250404 | 151700 | 7999564610 | 19950 | 19890 | 19950 | 19870 | 1019 |
| 233 | 20250404 | 151600 | 7979281660 | 19890 | 19880 | 19900 | 19860 | 866 |
| 234 | 20250404 | 151500 | 7962061310 | 19860 | 19850 | 19890 | 19850 | 1315 |
| 235 | 20250404 | 151400 | 7935926970 | 19860 | 19860 | 19870 | 19840 | 744 |
| 236 | 20250404 | 151300 | 7921156060 | 19860 | 19850 | 19860 | 19830 | 2558 |
| 237 | 20250404 | 151200 | 7870392180 | 19850 | 19870 | 19890 | 19850 | 1721 |
| 238 | 20250404 | 151100 | 7836190880 | 19880 | 19840 | 19880 | 19830 | 953 |
| 239 | 20250404 | 151000 | 7817259680 | 19840 | 19850 | 19890 | 19830 | 1373 |
| 240 | 20250404 | 150900 | 7790009050 | 19850 | 19890 | 19900 | 19850 | 1985 |
| 241 | 20250404 | 150800 | 7750585130 | 19830 | 19870 | 19890 | 19830 | 741 |
| 242 | 20250404 | 150700 | 7735868340 | 19880 | 19900 | 19910 | 19870 | 1505 |
| 243 | 20250404 | 150600 | 7705936120 | 19910 | 19900 | 19920 | 19900 | 597 |
| 244 | 20250404 | 150500 | 7694049940 | 19900 | 19900 | 19940 | 19900 | 1028 |
| 245 | 20250404 | 150400 | 7673574440 | 19910 | 19910 | 19940 | 19900 | 517 |
| 246 | 20250404 | 150300 | 7663279990 | 19910 | 19930 | 19950 | 19910 | 776 |
| 247 | 20250404 | 150200 | 7647811450 | 19930 | 19900 | 19950 | 19880 | 2713 |
| 248 | 20250404 | 150100 | 7593814170 | 19900 | 19930 | 19950 | 19900 | 564 |
| 249 | 20250404 | 150000 | 7582579390 | 19940 | 19900 | 19950 | 19890 | 1070 |
| 250 | 20250404 | 145900 | 7561274480 | 19910 | 19890 | 19950 | 19890 | 541 |
| 251 | 20250404 | 145800 | 7550504430 | 19890 | 19890 | 19900 | 19840 | 1889 |
| 252 | 20250404 | 145700 | 7512937870 | 19890 | 19810 | 19900 | 19800 | 1859 |
| 253 | 20250404 | 145600 | 7476022950 | 19820 | 19760 | 19830 | 19760 | 576 |
| 254 | 20250404 | 145500 | 7464615470 | 19750 | 19730 | 19860 | 19730 | 4526 |
| 255 | 20250404 | 145400 | 7375013320 | 19770 | 19730 | 19770 | 19710 | 1058 |
| 256 | 20250404 | 145300 | 7354130930 | 19770 | 19710 | 19770 | 19710 | 601 |
| 257 | 20250404 | 145200 | 7342263800 | 19710 | 19710 | 19750 | 19710 | 358 |
| 258 | 20250404 | 145100 | 7335204630 | 19770 | 19710 | 19770 | 19700 | 885 |
| 259 | 20250404 | 145000 | 7317751600 | 19720 | 19750 | 19790 | 19710 | 739 |
| 260 | 20250404 | 144900 | 7303171390 | 19750 | 19760 | 19830 | 19740 | 755 |
| 261 | 20250404 | 144800 | 7288239800 | 19760 | 19830 | 19860 | 19760 | 1037 |
| 262 | 20250404 | 144700 | 7267691680 | 19850 | 19730 | 19850 | 19710 | 644 |
| 263 | 20250404 | 144600 | 7254972640 | 19740 | 19710 | 19800 | 19710 | 1631 |
| 264 | 20250404 | 144500 | 7222772820 | 19710 | 19660 | 19770 | 19660 | 1990 |
| 265 | 20250404 | 144400 | 7183515060 | 19650 | 19650 | 19650 | 19610 | 672 |
| 266 | 20250404 | 144300 | 7170317250 | 19650 | 19620 | 19660 | 19610 | 889 |
| 267 | 20250404 | 144200 | 7152860350 | 19630 | 19620 | 19690 | 19610 | 549 |
| 268 | 20250404 | 144100 | 7142084760 | 19630 | 19580 | 19640 | 19580 | 838 |
| 269 | 20250404 | 144000 | 7125641180 | 19570 | 19570 | 19600 | 19540 | 958 |
| 270 | 20250404 | 143900 | 7106889290 | 19560 | 19520 | 19570 | 19520 | 944 |
| 271 | 20250404 | 143800 | 7088442660 | 19520 | 19530 | 19740 | 19510 | 2312 |
| 272 | 20250404 | 143700 | 7043207190 | 19540 | 19540 | 19540 | 19520 | 551 |
| 273 | 20250404 | 143600 | 7032443780 | 19530 | 19540 | 19540 | 19520 | 443 |
| 274 | 20250404 | 143500 | 7023793520 | 19550 | 19540 | 19550 | 19520 | 1246 |
| 275 | 20250404 | 143400 | 6999452620 | 19550 | 19540 | 19555 | 19530 | 503 |
| 276 | 20250404 | 143300 | 6989621220 | 19550 | 19520 | 19550 | 19520 | 673 |
| 277 | 20250404 | 143200 | 6976471230 | 19520 | 19520 | 19560 | 19520 | 839 |
| 278 | 20250404 | 143100 | 6960089220 | 19520 | 19520 | 19530 | 19510 | 538 |
| 279 | 20250404 | 143000 | 6949587170 | 19520 | 19560 | 19560 | 19520 | 1264 |
| 280 | 20250404 | 142900 | 6924899340 | 19560 | 19540 | 19560 | 19540 | 535 |
| 281 | 20250404 | 142800 | 6914442060 | 19540 | 19540 | 19560 | 19530 | 580 |
| 282 | 20250404 | 142700 | 6903106000 | 19540 | 19550 | 19560 | 19540 | 1027 |
| 283 | 20250404 | 142600 | 6883028790 | 19550 | 19560 | 19560 | 19550 | 301 |
| 284 | 20250404 | 142500 | 6877143960 | 19570 | 19550 | 19600 | 19540 | 1106 |
| 285 | 20250404 | 142400 | 6855490250 | 19550 | 19560 | 19570 | 19530 | 643 |
| 286 | 20250404 | 142300 | 6842919430 | 19560 | 19520 | 19590 | 19520 | 640 |
| 287 | 20250404 | 142200 | 6830405120 | 19540 | 19510 | 19540 | 19500 | 599 |
| 288 | 20250404 | 142100 | 6818711750 | 19510 | 19500 | 19550 | 19500 | 861 |
| 289 | 20250404 | 142000 | 6801905720 | 19500 | 19520 | 19520 | 19500 | 1493 |
| 290 | 20250404 | 141900 | 6772765630 | 19520 | 19520 | 19530 | 19520 | 921 |
| 291 | 20250404 | 141800 | 6754785230 | 19530 | 19530 | 19540 | 19530 | 1228 |
| 292 | 20250404 | 141700 | 6730800370 | 19530 | 19520 | 19530 | 19520 | 846 |
| 293 | 20250404 | 141600 | 6714284640 | 19520 | 19500 | 19530 | 19500 | 515 |
| 294 | 20250404 | 141500 | 6704232680 | 19500 | 19540 | 19550 | 19480 | 4888 |
| 295 | 20250404 | 141400 | 6608853300 | 19540 | 19550 | 19560 | 19540 | 895 |
| 296 | 20250404 | 141300 | 6591355980 | 19550 | 19560 | 19570 | 19550 | 487 |
| 297 | 20250404 | 141200 | 6581833690 | 19560 | 19550 | 19580 | 19530 | 1232 |
| 298 | 20250404 | 141100 | 6557740050 | 19540 | 19580 | 19580 | 19540 | 1702 |
| 299 | 20250404 | 141000 | 6524442480 | 19590 | 19610 | 19620 | 19580 | 280 |
| 300 | 20250404 | 140900 | 6518955420 | 19600 | 19550 | 19600 | 19540 | 1121 |
| 301 | 20250404 | 140800 | 6497032790 | 19550 | 19550 | 19550 | 19540 | 737 |
| 302 | 20250404 | 140700 | 6482626010 | 19560 | 19560 | 19570 | 19560 | 791 |
| 303 | 20250404 | 140600 | 6467152350 | 19570 | 19570 | 19600 | 19570 | 486 |
| 304 | 20250404 | 140500 | 6457635250 | 19570 | 19560 | 19590 | 19560 | 662 |
| 305 | 20250404 | 140400 | 6444678150 | 19560 | 19580 | 19590 | 19560 | 819 |
| 306 | 20250404 | 140300 | 6428643430 | 19580 | 19600 | 19600 | 19580 | 1485 |
| 307 | 20250404 | 140200 | 6399552470 | 19590 | 19590 | 19600 | 19590 | 815 |
| 308 | 20250404 | 140100 | 6383582540 | 19590 | 19650 | 19650 | 19590 | 6173 |
| 309 | 20250404 | 140000 | 6262592340 | 19640 | 19650 | 19670 | 19610 | 1661 |
| 310 | 20250404 | 135900 | 6229972090 | 19650 | 19650 | 19650 | 19620 | 774 |
| 311 | 20250404 | 135800 | 6214778810 | 19650 | 19650 | 19650 | 19630 | 615 |
| 312 | 20250404 | 135700 | 6202697530 | 19650 | 19640 | 19650 | 19620 | 1262 |
| 313 | 20250404 | 135600 | 6177917030 | 19650 | 19660 | 19670 | 19650 | 911 |
| 314 | 20250404 | 135500 | 6160003600 | 19660 | 19640 | 19680 | 19640 | 1060 |
| 315 | 20250404 | 135400 | 6139158430 | 19650 | 19680 | 19680 | 19650 | 1938 |
| 316 | 20250404 | 135300 | 6101055570 | 19660 | 19700 | 19700 | 19660 | 1258 |
| 317 | 20250404 | 135200 | 6076305650 | 19700 | 19690 | 19700 | 19690 | 416 |
| 318 | 20250404 | 135100 | 6068111940 | 19700 | 19700 | 19700 | 19690 | 383 |
| 319 | 20250404 | 135000 | 6060567800 | 19710 | 19730 | 19750 | 19690 | 2804 |
| 320 | 20250404 | 134900 | 6005258380 | 19730 | 19700 | 19740 | 19700 | 596 |
| 321 | 20250404 | 134800 | 5993504260 | 19700 | 19710 | 19710 | 19690 | 795 |
| 322 | 20250404 | 134700 | 5977838980 | 19720 | 19700 | 19740 | 19700 | 657 |
| 323 | 20250404 | 134600 | 5964877810 | 19700 | 19670 | 19700 | 19660 | 1163 |
| 324 | 20250404 | 134500 | 5941978780 | 19660 | 19670 | 19670 | 19650 | 804 |
| 325 | 20250404 | 134400 | 5926170280 | 19670 | 19670 | 19690 | 19670 | 251 |
| 326 | 20250404 | 134300 | 5921231650 | 19670 | 19700 | 19700 | 19650 | 1700 |
| 327 | 20250404 | 134200 | 5887761970 | 19710 | 19720 | 19730 | 19710 | 624 |
| 328 | 20250404 | 134100 | 5875458240 | 19720 | 19710 | 19740 | 19710 | 1076 |
| 329 | 20250404 | 134000 | 5854234290 | 19710 | 19760 | 19760 | 19710 | 1120 |
| 330 | 20250404 | 133900 | 5832132010 | 19750 | 19760 | 19760 | 19740 | 1229 |
| 331 | 20250404 | 133800 | 5807859910 | 19760 | 19800 | 19800 | 19760 | 490 |
| 332 | 20250404 | 133700 | 5798170780 | 19810 | 19810 | 19820 | 19800 | 2862 |
| 333 | 20250404 | 133600 | 5741495100 | 19810 | 19830 | 19830 | 19810 | 597 |
| 334 | 20250404 | 133500 | 5729662760 | 19820 | 19830 | 19840 | 19820 | 533 |
| 335 | 20250404 | 133400 | 5719095120 | 19830 | 19870 | 19870 | 19830 | 1158 |
| 336 | 20250404 | 133300 | 5696111240 | 19860 | 19870 | 19870 | 19860 | 616 |
| 337 | 20250404 | 133200 | 5683873410 | 19870 | 19860 | 19870 | 19840 | 491 |
| 338 | 20250404 | 133100 | 5674127920 | 19860 | 19860 | 19870 | 19840 | 2342 |
| 339 | 20250404 | 133000 | 5627630960 | 19860 | 19890 | 19890 | 19860 | 627 |
| 340 | 20250404 | 132900 | 5615175350 | 19860 | 19880 | 19900 | 19850 | 1909 |
| 341 | 20250404 | 132800 | 5577250690 | 19900 | 19890 | 19900 | 19880 | 216 |
| 342 | 20250404 | 132700 | 5572955570 | 19890 | 19880 | 19890 | 19880 | 928 |
| 343 | 20250404 | 132600 | 5554503160 | 19890 | 19900 | 19900 | 19880 | 425 |
| 344 | 20250404 | 132500 | 5546049420 | 19900 | 19880 | 19910 | 19870 | 1540 |
| 345 | 20250404 | 132400 | 5515407230 | 19880 | 19880 | 19890 | 19850 | 1210 |
| 346 | 20250404 | 132300 | 5491366970 | 19880 | 19910 | 19920 | 19880 | 1897 |
| 347 | 20250404 | 132200 | 5453616460 | 19920 | 19920 | 19930 | 19920 | 198 |
| 348 | 20250404 | 132100 | 5449672220 | 19920 | 19920 | 19920 | 19910 | 596 |
| 349 | 20250404 | 132000 | 5437803320 | 19920 | 19930 | 19930 | 19920 | 793 |
| 350 | 20250404 | 131900 | 5422005590 | 19930 | 19930 | 19940 | 19920 | 812 |
| 351 | 20250404 | 131800 | 5405827220 | 19930 | 19940 | 19940 | 19920 | 721 |
| 352 | 20250404 | 131700 | 5391456160 | 19940 | 19960 | 19960 | 19940 | 755 |
| 353 | 20250404 | 131600 | 5376395520 | 19960 | 19940 | 19960 | 19940 | 405 |
| 354 | 20250404 | 131500 | 5368314720 | 19940 | 19960 | 19970 | 19940 | 540 |
| 355 | 20250404 | 131400 | 5357540680 | 19960 | 19950 | 19980 | 19920 | 2119 |
| 356 | 20250404 | 131300 | 5315275620 | 19980 | 19960 | 19980 | 19950 | 782 |
| 357 | 20250404 | 131200 | 5299665030 | 19950 | 19970 | 19980 | 19950 | 1605 |
| 358 | 20250404 | 131100 | 5267638940 | 19970 | 19980 | 19980 | 19960 | 303 |
| 359 | 20250404 | 131000 | 5261587780 | 19980 | 20000 | 20000 | 19970 | 246 |
| 360 | 20250404 | 130900 | 5256671430 | 20000 | 20000 | 20000 | 19970 | 272 |
| 361 | 20250404 | 130800 | 5251233740 | 20000 | 19950 | 20000 | 19950 | 905 |
| 362 | 20250404 | 130700 | 5233159160 | 19960 | 19960 | 19980 | 19950 | 1843 |
| 363 | 20250404 | 130600 | 5196373060 | 19970 | 19970 | 20000 | 19960 | 901 |
| 364 | 20250404 | 130500 | 5178373970 | 19970 | 20000 | 20000 | 19960 | 1984 |
| 365 | 20250404 | 130400 | 5138748740 | 20050 | 20000 | 20050 | 19990 | 737 |
| 366 | 20250404 | 130300 | 5124012750 | 20000 | 20050 | 20050 | 20000 | 1324 |
| 367 | 20250404 | 130200 | 5097476550 | 20050 | 20050 | 20050 | 20000 | 3642 |
| 368 | 20250404 | 130100 | 5024633400 | 20000 | 20050 | 20100 | 20000 | 522 |
| 369 | 20250404 | 130000 | 5014178350 | 20050 | 20050 | 20050 | 20050 | 384 |
| 370 | 20250404 | 125900 | 5006479150 | 20050 | 20050 | 20050 | 20050 | 215 |
| 371 | 20250404 | 125800 | 5002168400 | 20100 | 20100 | 20100 | 20050 | 795 |
| 372 | 20250404 | 125700 | 4986197900 | 20050 | 20050 | 20050 | 20050 | 154 |
| 373 | 20250404 | 125600 | 4983110200 | 20050 | 20000 | 20100 | 20000 | 1038 |
| 374 | 20250404 | 125500 | 4962335300 | 20050 | 20050 | 20100 | 20000 | 819 |
| 375 | 20250404 | 125400 | 4945928100 | 20050 | 20000 | 20150 | 20000 | 7720 |
| 376 | 20250404 | 125300 | 4791467550 | 20000 | 20050 | 20050 | 20000 | 605 |
| 377 | 20250404 | 125200 | 4779341600 | 20050 | 20050 | 20100 | 20000 | 349 |
| 378 | 20250404 | 125100 | 4772345200 | 20050 | 20050 | 20100 | 20050 | 408 |
| 379 | 20250404 | 125000 | 4764161875 | 20100 | 20050 | 20100 | 20050 | 1876 |
| 380 | 20250404 | 124900 | 4726547925 | 20100 | 20050 | 20100 | 20050 | 303 |
| 381 | 20250404 | 124800 | 4720465275 | 20050 | 20100 | 20100 | 20050 | 392 |
| 382 | 20250404 | 124700 | 4712599725 | 20100 | 20100 | 20150 | 20050 | 1249 |
| 383 | 20250404 | 124600 | 4687505825 | 20150 | 20150 | 20150 | 20100 | 219 |
| 384 | 20250404 | 124500 | 4683099775 | 20100 | 20100 | 20150 | 20100 | 1919 |
| 385 | 20250404 | 124400 | 4644527475 | 20100 | 20100 | 20150 | 20100 | 141 |
| 386 | 20250404 | 124300 | 4641692875 | 20100 | 20150 | 20150 | 20100 | 372 |
| 387 | 20250404 | 124200 | 4634212325 | 20150 | 20100 | 20150 | 20100 | 502 |
| 388 | 20250404 | 124100 | 4624111075 | 20150 | 20100 | 20150 | 20100 | 155 |
| 389 | 20250404 | 124000 | 4620994325 | 20150 | 20200 | 20200 | 20150 | 420 |
| 390 | 20250404 | 123900 | 4612528625 | 20150 | 20150 | 20200 | 20100 | 3218 |
| 391 | 20250404 | 123800 | 4547740125 | 20200 | 20150 | 20200 | 20150 | 298 |
| 392 | 20250404 | 123700 | 4541732125 | 20150 | 20150 | 20200 | 20150 | 536 |
| 393 | 20250404 | 123600 | 4530921325 | 20150 | 20200 | 20200 | 20150 | 206 |
| 394 | 20250404 | 123500 | 4526761575 | 20200 | 20200 | 20250 | 20150 | 250 |
| 395 | 20250404 | 123400 | 4521719725 | 20200 | 20200 | 20250 | 20150 | 1498 |
| 396 | 20250404 | 123300 | 4491513675 | 20250 | 20200 | 20250 | 20200 | 397 |
| 397 | 20250404 | 123200 | 4483487825 | 20200 | 20250 | 20250 | 20200 | 100 |
| 398 | 20250404 | 123100 | 4481467625 | 20250 | 20250 | 20250 | 20200 | 645 |
| 399 | 20250404 | 123000 | 4468438175 | 20250 | 20250 | 20300 | 20200 | 946 |
| 400 | 20250404 | 122900 | 4449282675 | 20200 | 20200 | 20300 | 20200 | 661 |
| 401 | 20250404 | 122800 | 4435922625 | 20250 | 20200 | 20250 | 20200 | 684 |
| 402 | 20250404 | 122700 | 4422087375 | 20200 | 20200 | 20250 | 20150 | 215 |
| 403 | 20250404 | 122600 | 4417747475 | 20200 | 20250 | 20250 | 20200 | 2702 |
| 404 | 20250404 | 122500 | 4363147775 | 20250 | 20250 | 20250 | 20200 | 343 |
| 405 | 20250404 | 122400 | 4356206375 | 20200 | 20250 | 20250 | 20200 | 324 |
| 406 | 20250404 | 122300 | 4349649725 | 20250 | 20275 | 20275 | 20250 | 286 |
| 407 | 20250404 | 122200 | 4343857975 | 20250 | 20250 | 20275 | 20250 | 318 |
| 408 | 20250404 | 122100 | 4337418300 | 20300 | 20300 | 20300 | 20250 | 160 |
| 409 | 20250404 | 122000 | 4334171100 | 20250 | 20300 | 20300 | 20200 | 391 |
| 410 | 20250404 | 121900 | 4326251250 | 20200 | 20250 | 20300 | 20200 | 2862 |
| 411 | 20250404 | 121800 | 4268317450 | 20250 | 20200 | 20300 | 20200 | 707 |
| 412 | 20250404 | 121700 | 4253977350 | 20200 | 20200 | 20250 | 20200 | 115 |
| 413 | 20250404 | 121600 | 4251651750 | 20250 | 20250 | 20250 | 20200 | 1385 |
| 414 | 20250404 | 121500 | 4223606550 | 20250 | 20250 | 20300 | 20250 | 544 |
| 415 | 20250404 | 121400 | 4212585300 | 20250 | 20250 | 20300 | 20200 | 201 |
| 416 | 20250404 | 121300 | 4208516700 | 20250 | 20200 | 20300 | 20200 | 605 |
| 417 | 20250404 | 121200 | 4196266600 | 20200 | 20300 | 20300 | 20200 | 1626 |
| 418 | 20250404 | 121100 | 4163339150 | 20300 | 20300 | 20300 | 20250 | 567 |
| 419 | 20250404 | 121000 | 4151833350 | 20300 | 20250 | 20300 | 20250 | 177 |
| 420 | 20250404 | 120900 | 4148243050 | 20300 | 20300 | 20300 | 20250 | 957 |
| 421 | 20250404 | 120800 | 4128820000 | 20300 | 20300 | 20350 | 20250 | 446 |
| 422 | 20250404 | 120700 | 4119768950 | 20300 | 20300 | 20350 | 20300 | 701 |
| 423 | 20250404 | 120600 | 4105533650 | 20300 | 20350 | 20350 | 20300 | 168 |
| 424 | 20250404 | 120500 | 4102120500 | 20300 | 20300 | 20350 | 20300 | 2567 |
| 425 | 20250404 | 120400 | 4049982600 | 20400 | 20350 | 20400 | 20300 | 515 |
| 426 | 20250404 | 120300 | 4039503850 | 20350 | 20450 | 20450 | 20300 | 5791 |
| 427 | 20250404 | 120200 | 3921501600 | 20400 | 20450 | 20450 | 20400 | 1004 |
| 428 | 20250404 | 120100 | 3900982050 | 20500 | 20500 | 20500 | 20450 | 1085 |
| 429 | 20250404 | 120000 | 3878741350 | 20500 | 20500 | 20500 | 20450 | 471 |
| 430 | 20250404 | 115900 | 3869090850 | 20500 | 20550 | 20550 | 20500 | 3556 |
| 431 | 20250404 | 115800 | 3796177900 | 20550 | 20550 | 20550 | 20550 | 160 |
| 432 | 20250404 | 115700 | 3792889900 | 20550 | 20550 | 20550 | 20500 | 561 |
| 433 | 20250404 | 115600 | 3781369300 | 20600 | 20600 | 20600 | 20550 | 1324 |
| 434 | 20250404 | 115500 | 3754148150 | 20600 | 20600 | 20650 | 20600 | 428 |
| 435 | 20250404 | 115400 | 3745331300 | 20600 | 20650 | 20650 | 20600 | 4442 |
| 436 | 20250404 | 115300 | 3653824550 | 20700 | 20650 | 20700 | 20600 | 154 |
| 437 | 20250404 | 115200 | 3650650550 | 20650 | 20700 | 20700 | 20600 | 1340 |
| 438 | 20250404 | 115100 | 3622982850 | 20700 | 20750 | 20750 | 20650 | 184 |
| 439 | 20250404 | 115000 | 3619175650 | 20750 | 20650 | 20750 | 20600 | 185 |
| 440 | 20250404 | 114900 | 3615347900 | 20600 | 20700 | 20700 | 20600 | 1145 |
| 441 | 20250404 | 114800 | 3591701950 | 20650 | 20700 | 20750 | 20650 | 296 |
| 442 | 20250404 | 114700 | 3585577050 | 20700 | 20700 | 20750 | 20650 | 283 |
| 443 | 20250404 | 114600 | 3579721650 | 20700 | 20700 | 20750 | 20700 | 231 |
| 444 | 20250404 | 114500 | 3574939550 | 20700 | 20750 | 20750 | 20700 | 326 |
| 445 | 20250404 | 114400 | 3568190050 | 20750 | 20700 | 20750 | 20700 | 961 |
| 446 | 20250404 | 114300 | 3548291450 | 20750 | 20800 | 20800 | 20700 | 295 |
| 447 | 20250404 | 114200 | 3542170000 | 20800 | 20750 | 20800 | 20750 | 620 |
| 448 | 20250404 | 114100 | 3529303800 | 20800 | 20850 | 20900 | 20800 | 493 |
| 449 | 20250404 | 114000 | 3519047450 | 20800 | 20800 | 20900 | 20800 | 123 |
| 450 | 20250404 | 113900 | 3516487550 | 20800 | 20850 | 20850 | 20750 | 1243 |
| 451 | 20250404 | 113800 | 3490638200 | 20850 | 20850 | 20900 | 20800 | 1277 |
| 452 | 20250404 | 113700 | 3464016000 | 20850 | 20750 | 20850 | 20750 | 382 |
| 453 | 20250404 | 113600 | 3456062100 | 20800 | 20750 | 20800 | 20700 | 998 |
| 454 | 20250404 | 113500 | 3435323600 | 20750 | 20700 | 20750 | 20600 | 371 |
| 455 | 20250404 | 113400 | 3427643150 | 20700 | 20600 | 20700 | 20550 | 1150 |
| 456 | 20250404 | 113300 | 3403924550 | 20600 | 20600 | 20650 | 20500 | 9634 |
| 457 | 20250404 | 113200 | 3206257450 | 20600 | 20650 | 20650 | 20550 | 570 |
| 458 | 20250404 | 113100 | 3194528750 | 20650 | 20650 | 20650 | 20550 | 1305 |
| 459 | 20250404 | 113000 | 3167631800 | 20650 | 20650 | 20700 | 20650 | 196 |
| 460 | 20250404 | 112900 | 3163583150 | 20650 | 20800 | 20800 | 20600 | 7799 |
| 461 | 20250404 | 112800 | 3002463600 | 20800 | 20850 | 20900 | 20750 | 429 |
| 462 | 20250404 | 112700 | 2993554850 | 20850 | 20850 | 21050 | 20850 | 612 |
| 463 | 20250404 | 112600 | 2980789850 | 20900 | 20900 | 21000 | 20750 | 838 |
| 464 | 20250404 | 112500 | 2963253600 | 20850 | 20900 | 20900 | 20850 | 401 |
| 465 | 20250404 | 112400 | 2954883000 | 20900 | 21000 | 21050 | 20900 | 1108 |
| 466 | 20250404 | 112300 | 2931616600 | 20950 | 21050 | 21100 | 20950 | 471 |
| 467 | 20250404 | 112200 | 2921714400 | 21200 | 21050 | 21200 | 20950 | 822 |
| 468 | 20250404 | 112100 | 2904377350 | 21050 | 20950 | 21050 | 20900 | 1087 |
| 469 | 20250404 | 112000 | 2881603700 | 20900 | 21000 | 21050 | 20900 | 1631 |
| 470 | 20250404 | 111900 | 2847455850 | 20900 | 21000 | 21100 | 20850 | 1813 |
| 471 | 20250404 | 111800 | 2809497900 | 21000 | 21150 | 21150 | 21000 | 1379 |
| 472 | 20250404 | 111700 | 2780470050 | 21200 | 21200 | 21250 | 21100 | 3445 |
| 473 | 20250404 | 111600 | 2707395600 | 21200 | 21250 | 21250 | 21100 | 1243 |
| 474 | 20250404 | 111500 | 2681061350 | 21250 | 21200 | 21300 | 21200 | 1005 |
| 475 | 20250404 | 111400 | 2659711300 | 21200 | 21300 | 21300 | 21200 | 1632 |
| 476 | 20250404 | 111300 | 2624967800 | 21300 | 21350 | 21350 | 21250 | 938 |
| 477 | 20250404 | 111200 | 2604958850 | 21400 | 21250 | 21450 | 21250 | 2748 |
| 478 | 20250404 | 111100 | 2546230850 | 21300 | 21250 | 21300 | 21200 | 1068 |
| 479 | 20250404 | 111000 | 2523533150 | 21250 | 21100 | 21250 | 21050 | 1354 |
| 480 | 20250404 | 110900 | 2494848800 | 21050 | 21000 | 21100 | 21000 | 931 |
| 481 | 20250404 | 110800 | 2475242850 | 21000 | 20900 | 21000 | 20900 | 801 |
| 482 | 20250404 | 110700 | 2458439600 | 21000 | 20850 | 21000 | 20800 | 1011 |
| 483 | 20250404 | 110600 | 2437342800 | 20850 | 20850 | 20850 | 20750 | 884 |
| 484 | 20250404 | 110500 | 2418950050 | 20850 | 20750 | 20850 | 20700 | 673 |
| 485 | 20250404 | 110400 | 2404980000 | 20750 | 20800 | 20800 | 20700 | 490 |
| 486 | 20250404 | 110300 | 2394820450 | 20800 | 20750 | 20900 | 20750 | 485 |
| 487 | 20250404 | 110200 | 2384733850 | 20750 | 20850 | 20850 | 20700 | 2026 |
| 488 | 20250404 | 110100 | 2342684650 | 20800 | 20850 | 20850 | 20800 | 627 |
| 489 | 20250404 | 110000 | 2329641500 | 20850 | 20800 | 20850 | 20800 | 363 |
| 490 | 20250404 | 105900 | 2322081250 | 20800 | 20800 | 20900 | 20800 | 1388 |
| 491 | 20250404 | 105800 | 2293163300 | 20850 | 20800 | 20850 | 20800 | 537 |
| 492 | 20250404 | 105700 | 2281992650 | 20800 | 20800 | 20800 | 20800 | 187 |
| 493 | 20250404 | 105600 | 2278103050 | 20800 | 20800 | 20800 | 20750 | 2402 |
| 494 | 20250404 | 105500 | 2228149000 | 20800 | 20850 | 20850 | 20800 | 670 |
| 495 | 20250404 | 105400 | 2214185000 | 20850 | 20900 | 20900 | 20800 | 284 |
| 496 | 20250404 | 105300 | 2208266300 | 20850 | 20900 | 20900 | 20850 | 845 |
| 497 | 20250404 | 105200 | 2190625150 | 20900 | 20850 | 20900 | 20850 | 216 |
| 498 | 20250404 | 105100 | 2186115550 | 20850 | 20900 | 20900 | 20800 | 662 |
| 499 | 20250404 | 105000 | 2172317050 | 20900 | 20800 | 20900 | 20750 | 602 |
| 500 | 20250404 | 104900 | 2159790800 | 20800 | 20800 | 20800 | 20750 | 302 |
| 501 | 20250404 | 104800 | 2153513900 | 20800 | 20800 | 20800 | 20750 | 746 |
| 502 | 20250404 | 104700 | 2138026450 | 20800 | 20750 | 20800 | 20700 | 1175 |
| 503 | 20250404 | 104600 | 2113668400 | 20750 | 20700 | 20750 | 20700 | 271 |
| 504 | 20250404 | 104500 | 2108058550 | 20750 | 20700 | 20750 | 20700 | 303 |
| 505 | 20250404 | 104400 | 2101776550 | 20700 | 20750 | 20750 | 20700 | 367 |
| 506 | 20250404 | 104300 | 2094169000 | 20700 | 20750 | 20750 | 20700 | 805 |
| 507 | 20250404 | 104200 | 2077495000 | 20750 | 20750 | 20750 | 20700 | 645 |
| 508 | 20250404 | 104100 | 2064114250 | 20750 | 20750 | 20800 | 20750 | 159 |
| 509 | 20250404 | 104000 | 2060814400 | 20800 | 20800 | 20800 | 20750 | 727 |
| 510 | 20250404 | 103900 | 2045719250 | 20800 | 20750 | 20800 | 20700 | 800 |
| 511 | 20250404 | 103800 | 2029127350 | 20750 | 20750 | 20750 | 20750 | 155 |
| 512 | 20250404 | 103700 | 2025911100 | 20750 | 20750 | 20800 | 20750 | 605 |
| 513 | 20250404 | 103600 | 2013353350 | 20750 | 20700 | 20800 | 20700 | 537 |
| 514 | 20250404 | 103500 | 2002210150 | 20700 | 20750 | 20800 | 20700 | 2148 |
| 515 | 20250404 | 103400 | 1957724950 | 20750 | 20800 | 20800 | 20750 | 567 |
| 516 | 20250404 | 103300 | 1945954750 | 20800 | 20800 | 20800 | 20750 | 284 |
| 517 | 20250404 | 103200 | 1940057900 | 20800 | 20800 | 20850 | 20800 | 1511 |
| 518 | 20250404 | 103100 | 1908622400 | 20850 | 20850 | 20850 | 20800 | 601 |
| 519 | 20250404 | 103000 | 1896121300 | 20850 | 20800 | 20850 | 20800 | 430 |
| 520 | 20250404 | 102900 | 1887175900 | 20800 | 20900 | 20900 | 20800 | 1405 |
| 521 | 20250404 | 102800 | 1857906800 | 20850 | 20850 | 20900 | 20850 | 267 |
| 522 | 20250404 | 102700 | 1852339750 | 20850 | 20900 | 20900 | 20850 | 1330 |
| 523 | 20250404 | 102600 | 1824570600 | 20950 | 21000 | 21000 | 20950 | 605 |
| 524 | 20250404 | 102500 | 1811869350 | 21000 | 21000 | 21050 | 21000 | 454 |
| 525 | 20250404 | 102400 | 1802326400 | 21000 | 20950 | 21050 | 20950 | 683 |
| 526 | 20250404 | 102300 | 1787956250 | 20950 | 20950 | 21050 | 20850 | 770 |
| 527 | 20250404 | 102200 | 1771813950 | 21000 | 20850 | 21000 | 20850 | 867 |
| 528 | 20250404 | 102100 | 1753675850 | 20850 | 20850 | 20850 | 20850 | 666 |
| 529 | 20250404 | 102000 | 1739789750 | 20850 | 20800 | 20850 | 20800 | 1705 |
| 530 | 20250404 | 101900 | 1704294050 | 20850 | 20800 | 20850 | 20800 | 553 |
| 531 | 20250404 | 101800 | 1692768650 | 20850 | 20900 | 20900 | 20800 | 1432 |
| 532 | 20250404 | 101700 | 1662907750 | 20900 | 20850 | 20900 | 20800 | 819 |
| 533 | 20250404 | 101600 | 1645823350 | 20850 | 20850 | 20900 | 20800 | 308 |
| 534 | 20250404 | 101500 | 1639396100 | 20800 | 20850 | 20900 | 20800 | 2092 |
| 535 | 20250404 | 101400 | 1595762500 | 20850 | 20950 | 20950 | 20850 | 2176 |
| 536 | 20250404 | 101300 | 1550324150 | 20900 | 20950 | 20950 | 20900 | 387 |
| 537 | 20250404 | 101200 | 1542229100 | 20950 | 20950 | 20950 | 20950 | 93 |
| 538 | 20250404 | 101100 | 1540280750 | 20950 | 20950 | 21000 | 20950 | 582 |
| 539 | 20250404 | 101000 | 1528085000 | 20950 | 20950 | 21000 | 20900 | 1300 |
| 540 | 20250404 | 100900 | 1500831200 | 20950 | 20950 | 20950 | 20950 | 431 |
| 541 | 20250404 | 100800 | 1491801750 | 20950 | 21000 | 21000 | 20950 | 1216 |
| 542 | 20250404 | 100700 | 1466310750 | 21000 | 21000 | 21000 | 20950 | 369 |
| 543 | 20250404 | 100600 | 1458570750 | 21000 | 20950 | 21050 | 20950 | 445 |
| 544 | 20250404 | 100500 | 1449231000 | 20950 | 21050 | 21050 | 20950 | 1757 |
| 545 | 20250404 | 100400 | 1412328050 | 21000 | 21050 | 21050 | 21000 | 299 |
| 546 | 20250404 | 100300 | 1406041200 | 21000 | 21050 | 21050 | 21000 | 858 |
| 547 | 20250404 | 100200 | 1388018050 | 21000 | 21050 | 21050 | 21000 | 1168 |
| 548 | 20250404 | 100100 | 1363445700 | 21050 | 21050 | 21100 | 21050 | 157 |
| 549 | 20250404 | 100000 | 1360135750 | 21050 | 21050 | 21100 | 21000 | 653 |
| 550 | 20250404 | 095900 | 1346391550 | 21050 | 21000 | 21050 | 21000 | 749 |
| 551 | 20250404 | 095800 | 1330651650 | 21000 | 21050 | 21050 | 21000 | 169 |
| 552 | 20250404 | 095700 | 1327102450 | 21000 | 21050 | 21050 | 20950 | 1963 |
| 553 | 20250404 | 095600 | 1285825400 | 21050 | 21000 | 21050 | 21000 | 370 |
| 554 | 20250404 | 095500 | 1278041700 | 21050 | 21000 | 21050 | 21000 | 576 |
| 555 | 20250404 | 095400 | 1265944300 | 21050 | 21050 | 21050 | 21000 | 784 |
| 556 | 20250404 | 095300 | 1249442650 | 21050 | 21050 | 21050 | 21000 | 596 |
| 557 | 20250404 | 095200 | 1236907100 | 21000 | 21050 | 21050 | 21000 | 325 |
| 558 | 20250404 | 095100 | 1230070650 | 21050 | 21050 | 21100 | 21000 | 321 |
| 559 | 20250404 | 095000 | 1223327400 | 21000 | 21000 | 21100 | 21000 | 752 |
| 560 | 20250404 | 094900 | 1207527400 | 21000 | 21000 | 21050 | 20950 | 643 |
| 561 | 20250404 | 094800 | 1194044000 | 20950 | 20950 | 20950 | 20950 | 375 |
| 562 | 20250404 | 094700 | 1186187750 | 20950 | 21000 | 21000 | 20900 | 3888 |
| 563 | 20250404 | 094600 | 1104734275 | 21000 | 21000 | 21000 | 20950 | 388 |
| 564 | 20250404 | 094500 | 1096591750 | 21000 | 20950 | 21000 | 20950 | 184 |
| 565 | 20250404 | 094400 | 1092735000 | 21000 | 20900 | 21000 | 20900 | 2637 |
| 566 | 20250404 | 094300 | 1037555400 | 20950 | 20950 | 20950 | 20950 | 615 |
| 567 | 20250404 | 094200 | 1024671150 | 20950 | 21000 | 21000 | 20950 | 671 |
| 568 | 20250404 | 094100 | 1010607450 | 21000 | 21000 | 21000 | 21000 | 996 |
| 569 | 20250404 | 094000 | 989691450 | 21000 | 21000 | 21000 | 20950 | 391 |
| 570 | 20250404 | 093900 | 981497200 | 20950 | 21050 | 21050 | 20950 | 616 |
| 571 | 20250404 | 093800 | 968560400 | 21050 | 21000 | 21100 | 20950 | 669 |
| 572 | 20250404 | 093700 | 954522700 | 21000 | 20950 | 21050 | 20950 | 281 |
| 573 | 20250404 | 093600 | 948624850 | 20950 | 20950 | 21000 | 20900 | 967 |
| 574 | 20250404 | 093500 | 928371700 | 20950 | 20850 | 20950 | 20800 | 1524 |
| 575 | 20250404 | 093400 | 896518600 | 20850 | 20800 | 20875 | 20800 | 275 |
| 576 | 20250404 | 093300 | 890794800 | 20850 | 20850 | 20850 | 20750 | 1096 |
| 577 | 20250404 | 093200 | 867988400 | 20800 | 20900 | 20900 | 20800 | 422 |
| 578 | 20250404 | 093100 | 859209100 | 20800 | 20800 | 20850 | 20800 | 1115 |
| 579 | 20250404 | 093000 | 836013500 | 20800 | 20800 | 20850 | 20750 | 1851 |
| 580 | 20250404 | 092900 | 797517650 | 20800 | 20750 | 20850 | 20750 | 865 |
| 581 | 20250404 | 092800 | 779514650 | 20800 | 20800 | 20850 | 20750 | 860 |
| 582 | 20250404 | 092700 | 761649600 | 20800 | 20800 | 20800 | 20750 | 844 |
| 583 | 20250404 | 092600 | 744121200 | 20750 | 20800 | 20950 | 20750 | 1121 |
| 584 | 20250404 | 092500 | 720798450 | 20700 | 20750 | 20800 | 20600 | 4324 |
| 585 | 20250404 | 092400 | 631291050 | 20750 | 20750 | 20800 | 20750 | 346 |
| 586 | 20250404 | 092300 | 624110650 | 20750 | 20700 | 20800 | 20700 | 229 |
| 587 | 20250404 | 092200 | 619362950 | 20700 | 20850 | 20850 | 20700 | 1746 |
| 588 | 20250404 | 092100 | 583073900 | 20850 | 20850 | 20900 | 20800 | 1357 |
| 589 | 20250404 | 092000 | 554781150 | 20800 | 20850 | 20900 | 20800 | 1061 |
| 590 | 20250404 | 091900 | 532645750 | 20900 | 20800 | 20900 | 20800 | 579 |
| 591 | 20250404 | 091800 | 520575750 | 20900 | 20900 | 20900 | 20850 | 2233 |
| 592 | 20250404 | 091700 | 474006300 | 20900 | 20900 | 21000 | 20900 | 1768 |
| 593 | 20250404 | 091600 | 436981250 | 20950 | 20850 | 20950 | 20800 | 428 |
| 594 | 20250404 | 091500 | 428051650 | 20900 | 20900 | 20900 | 20850 | 1422 |
| 595 | 20250404 | 091400 | 398375850 | 20900 | 20850 | 20950 | 20850 | 1489 |
| 596 | 20250404 | 091300 | 367279650 | 20850 | 20950 | 20950 | 20850 | 796 |
| 597 | 20250404 | 091200 | 350674150 | 20900 | 20900 | 21000 | 20900 | 3139 |
| 598 | 20250404 | 091100 | 284896400 | 20950 | 20900 | 20950 | 20850 | 1813 |
| 599 | 20250404 | 091000 | 246999150 | 20950 | 20950 | 20950 | 20950 | 745 |
| 600 | 20250404 | 090900 | 231391400 | 20950 | 21000 | 21000 | 20950 | 857 |
| 601 | 20250404 | 090800 | 213427100 | 21000 | 21000 | 21000 | 21000 | 1063 |
| 602 | 20250404 | 090700 | 191104100 | 21000 | 21100 | 21100 | 20950 | 1936 |
| 603 | 20250404 | 090600 | 150457000 | 21100 | 21100 | 21150 | 21050 | 364 |
| 604 | 20250404 | 090500 | 142777800 | 21150 | 21050 | 21150 | 21000 | 2047 |
| 605 | 20250404 | 090400 | 99760000 | 21050 | 21100 | 21100 | 21000 | 357 |
| 606 | 20250404 | 090300 | 92249050 | 21050 | 21000 | 21100 | 21000 | 388 |
| 607 | 20250404 | 090200 | 84077200 | 21000 | 21150 | 21150 | 21000 | 770 |
| 608 | 20250404 | 090100 | 67893850 | 21100 | 21150 | 21150 | 21050 | 660 |
| 609 | 20250404 | 090000 | 53953400 | 21200 | 21300 | 21300 | 21100 | 2535 |