32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 185900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 3961 |
| 3 | 20250402 | 185800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20250402 | 185700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20250402 | 185600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20250402 | 185500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20250402 | 185400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20250402 | 185300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20250402 | 185200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20250402 | 185100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20250402 | 185000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20250402 | 184900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20250402 | 184800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20250402 | 184700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20250402 | 184600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20250402 | 184500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20250402 | 184400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20250402 | 184300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20250402 | 184200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20250402 | 184100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20250402 | 184000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20250402 | 183900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20250402 | 183800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20250402 | 183700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20250402 | 183600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20250402 | 183500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20250402 | 183400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20250402 | 183300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20250402 | 183200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20250402 | 183100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20250402 | 183000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20250402 | 182900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 3961 |
| 33 | 20250402 | 182800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20250402 | 182700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20250402 | 182600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20250402 | 182500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20250402 | 182400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20250402 | 182300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20250402 | 182200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20250402 | 182100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20250402 | 182000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20250402 | 181900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20250402 | 181800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20250402 | 181700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20250402 | 181600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20250402 | 181500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20250402 | 181400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20250402 | 181300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20250402 | 181200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20250402 | 181100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20250402 | 181000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20250402 | 180900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20250402 | 180800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20250402 | 180700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20250402 | 180600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20250402 | 180500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20250402 | 180400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20250402 | 180300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20250402 | 180200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20250402 | 180100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20250402 | 180000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20250402 | 175900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 3961 |
| 63 | 20250402 | 175800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20250402 | 175700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20250402 | 175600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20250402 | 175500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20250402 | 175400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20250402 | 175300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20250402 | 175200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20250402 | 175100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20250402 | 175000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20250402 | 174900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20250402 | 174800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20250402 | 174700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20250402 | 174600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20250402 | 174500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20250402 | 174400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20250402 | 174300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20250402 | 174200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20250402 | 174100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20250402 | 174000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20250402 | 173900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20250402 | 173800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20250402 | 173700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20250402 | 173600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20250402 | 173500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20250402 | 173400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20250402 | 173300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20250402 | 173200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20250402 | 173100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20250402 | 173000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20250402 | 172900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 3961 |
| 93 | 20250402 | 172800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20250402 | 172700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20250402 | 172600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20250402 | 172500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20250402 | 172400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20250402 | 172300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20250402 | 172200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20250402 | 172100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20250402 | 172000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20250402 | 171900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20250402 | 171800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20250402 | 171700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20250402 | 171600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20250402 | 171500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20250402 | 171400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20250402 | 171300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20250402 | 171200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20250402 | 171100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20250402 | 171000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20250402 | 170900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20250402 | 170800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20250402 | 170700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20250402 | 170600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20250402 | 170500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20250402 | 170400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20250402 | 170300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20250402 | 170200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20250402 | 170100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20250402 | 170000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20250402 | 165900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 3961 |
| 123 | 20250402 | 165800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20250402 | 165700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20250402 | 165600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20250402 | 165500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20250402 | 165400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20250402 | 165300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20250402 | 165200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20250402 | 165100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20250402 | 165000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20250402 | 164900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20250402 | 164800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20250402 | 164700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20250402 | 164600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20250402 | 164500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20250402 | 164400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20250402 | 164300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20250402 | 164200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20250402 | 164100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20250402 | 164000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20250402 | 163900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20250402 | 163800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20250402 | 163700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20250402 | 163600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20250402 | 163500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20250402 | 163400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20250402 | 163300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20250402 | 163200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20250402 | 163100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20250402 | 163000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20250402 | 162900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 3961 |
| 153 | 20250402 | 162800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20250402 | 162700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20250402 | 162600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20250402 | 162500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20250402 | 162400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20250402 | 162300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20250402 | 162200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20250402 | 162100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20250402 | 162000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20250402 | 161900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20250402 | 161800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20250402 | 161700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20250402 | 161600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20250402 | 161500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20250402 | 161400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20250402 | 161300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20250402 | 161200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20250402 | 161100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20250402 | 161000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20250402 | 160900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20250402 | 160800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20250402 | 160700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20250402 | 160600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20250402 | 160500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20250402 | 160400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20250402 | 160300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20250402 | 160200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20250402 | 160100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20250402 | 160000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20250402 | 155900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 3961 |
| 183 | 20250402 | 155800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20250402 | 155700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20250402 | 155600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20250402 | 155500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20250402 | 155400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20250402 | 155300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20250402 | 155200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20250402 | 155100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20250402 | 155000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20250402 | 154900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20250402 | 154800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20250402 | 154700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20250402 | 154600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20250402 | 154500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20250402 | 154400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20250402 | 154300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20250402 | 154200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20250402 | 154100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20250402 | 154000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20250402 | 153900 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20250402 | 153800 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20250402 | 153700 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20250402 | 153600 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20250402 | 153500 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20250402 | 153400 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20250402 | 153300 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20250402 | 153200 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20250402 | 153100 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20250402 | 153000 | 11866514300 | 23800 | 23800 | 23800 | 23800 | 3961 |
| 212 | 20250402 | 152900 | 11772242500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 213 | 20250402 | 152800 | 11772242500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20250402 | 152700 | 11772242500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20250402 | 152600 | 11772242500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20250402 | 152500 | 11772242500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20250402 | 152400 | 11772242500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20250402 | 152300 | 11772242500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20250402 | 152200 | 11772242500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20250402 | 152100 | 11772242500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20250402 | 152000 | 11772242500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20250402 | 151900 | 11772242500 | 23850 | 23850 | 23850 | 23800 | 413 |
| 223 | 20250402 | 151800 | 11762402350 | 23800 | 23800 | 23825 | 23775 | 1030 |
| 224 | 20250402 | 151700 | 11737888525 | 23800 | 23850 | 23850 | 23750 | 1093 |
| 225 | 20250402 | 151600 | 11711858875 | 23800 | 23850 | 23850 | 23750 | 1120 |
| 226 | 20250402 | 151500 | 11685188425 | 23850 | 23850 | 23900 | 23800 | 1206 |
| 227 | 20250402 | 151400 | 11656451025 | 23850 | 23850 | 23850 | 23800 | 641 |
| 228 | 20250402 | 151300 | 11641165925 | 23850 | 23800 | 23850 | 23750 | 326 |
| 229 | 20250402 | 151200 | 11633398475 | 23800 | 23850 | 23850 | 23800 | 1414 |
| 230 | 20250402 | 151100 | 11599739625 | 23850 | 23800 | 23850 | 23800 | 681 |
| 231 | 20250402 | 151000 | 11583510575 | 23850 | 23800 | 23850 | 23750 | 441 |
| 232 | 20250402 | 150900 | 11573012275 | 23800 | 23800 | 23850 | 23750 | 466 |
| 233 | 20250402 | 150800 | 11561922925 | 23750 | 23750 | 23800 | 23750 | 210 |
| 234 | 20250402 | 150700 | 11556928475 | 23750 | 23800 | 23800 | 23750 | 374 |
| 235 | 20250402 | 150600 | 11548033475 | 23800 | 23750 | 23800 | 23700 | 769 |
| 236 | 20250402 | 150500 | 11529759725 | 23750 | 23750 | 23750 | 23700 | 870 |
| 237 | 20250402 | 150400 | 11509105775 | 23750 | 23750 | 23750 | 23700 | 575 |
| 238 | 20250402 | 150300 | 11495451975 | 23750 | 23750 | 23750 | 23700 | 311 |
| 239 | 20250402 | 150200 | 11488067725 | 23750 | 23750 | 23750 | 23700 | 795 |
| 240 | 20250402 | 150100 | 11469192975 | 23700 | 23750 | 23750 | 23700 | 553 |
| 241 | 20250402 | 150000 | 11456061425 | 23750 | 23700 | 23750 | 23700 | 352 |
| 242 | 20250402 | 145900 | 11447702625 | 23750 | 23800 | 23850 | 23700 | 1736 |
| 243 | 20250402 | 145800 | 11406470825 | 23800 | 23800 | 23800 | 23750 | 487 |
| 244 | 20250402 | 145700 | 11394881825 | 23750 | 23800 | 23800 | 23750 | 647 |
| 245 | 20250402 | 145600 | 11379492125 | 23800 | 23800 | 23850 | 23750 | 814 |
| 246 | 20250402 | 145500 | 11360111425 | 23800 | 23750 | 23800 | 23750 | 975 |
| 247 | 20250402 | 145400 | 11336917825 | 23800 | 23800 | 23800 | 23750 | 235 |
| 248 | 20250402 | 145300 | 11331325875 | 23800 | 23800 | 23850 | 23750 | 889 |
| 249 | 20250402 | 145200 | 11310170075 | 23800 | 23800 | 23800 | 23750 | 751 |
| 250 | 20250402 | 145100 | 11292306325 | 23800 | 23800 | 23800 | 23750 | 591 |
| 251 | 20250402 | 145000 | 11278246325 | 23800 | 23700 | 23800 | 23700 | 965 |
| 252 | 20250402 | 144900 | 11255319275 | 23750 | 23700 | 23750 | 23700 | 422 |
| 253 | 20250402 | 144800 | 11245304675 | 23700 | 23700 | 23750 | 23700 | 698 |
| 254 | 20250402 | 144700 | 11228732725 | 23750 | 23800 | 23800 | 23700 | 1086 |
| 255 | 20250402 | 144600 | 11202920075 | 23700 | 23700 | 23800 | 23700 | 1430 |
| 256 | 20250402 | 144500 | 11168993125 | 23750 | 23750 | 23750 | 23700 | 1174 |
| 257 | 20250402 | 144400 | 11141122275 | 23700 | 23750 | 23750 | 23700 | 197 |
| 258 | 20250402 | 144300 | 11136446275 | 23750 | 23800 | 23800 | 23750 | 1856 |
| 259 | 20250402 | 144200 | 11092349375 | 23750 | 23800 | 23800 | 23750 | 452 |
| 260 | 20250402 | 144100 | 11081598475 | 23800 | 23800 | 23800 | 23750 | 518 |
| 261 | 20250402 | 144000 | 11069274725 | 23800 | 23800 | 23800 | 23750 | 1173 |
| 262 | 20250402 | 143900 | 11041366825 | 23800 | 23750 | 23850 | 23750 | 327 |
| 263 | 20250402 | 143800 | 11033589225 | 23800 | 23800 | 23800 | 23750 | 1105 |
| 264 | 20250402 | 143700 | 11007302475 | 23800 | 23800 | 23800 | 23750 | 648 |
| 265 | 20250402 | 143600 | 10991887025 | 23750 | 23700 | 23800 | 23650 | 5003 |
| 266 | 20250402 | 143500 | 10873089925 | 23650 | 23650 | 23700 | 23650 | 695 |
| 267 | 20250402 | 143400 | 10856630075 | 23700 | 23700 | 23750 | 23650 | 569 |
| 268 | 20250402 | 143300 | 10843139325 | 23700 | 23750 | 23750 | 23650 | 715 |
| 269 | 20250402 | 143200 | 10826189275 | 23750 | 23700 | 23750 | 23650 | 675 |
| 270 | 20250402 | 143100 | 10810199625 | 23700 | 23700 | 23700 | 23650 | 1116 |
| 271 | 20250402 | 143000 | 10783751525 | 23700 | 23700 | 23750 | 23650 | 834 |
| 272 | 20250402 | 142900 | 10763988375 | 23650 | 23700 | 23700 | 23650 | 521 |
| 273 | 20250402 | 142800 | 10751649425 | 23650 | 23700 | 23700 | 23650 | 548 |
| 274 | 20250402 | 142700 | 10738677125 | 23700 | 23650 | 23700 | 23650 | 420 |
| 275 | 20250402 | 142600 | 10728729325 | 23650 | 23650 | 23700 | 23600 | 846 |
| 276 | 20250402 | 142500 | 10708721825 | 23700 | 23700 | 23700 | 23650 | 589 |
| 277 | 20250402 | 142400 | 10694766675 | 23650 | 23700 | 23700 | 23650 | 888 |
| 278 | 20250402 | 142300 | 10673749275 | 23650 | 23650 | 23750 | 23650 | 350 |
| 279 | 20250402 | 142200 | 10665461475 | 23650 | 23700 | 23700 | 23650 | 425 |
| 280 | 20250402 | 142100 | 10655393275 | 23700 | 23700 | 23700 | 23650 | 1054 |
| 281 | 20250402 | 142000 | 10630430525 | 23650 | 23700 | 23750 | 23600 | 437 |
| 282 | 20250402 | 141900 | 10620081025 | 23650 | 23750 | 23750 | 23650 | 977 |
| 283 | 20250402 | 141800 | 10596931475 | 23700 | 23650 | 23750 | 23600 | 1327 |
| 284 | 20250402 | 141700 | 10565483125 | 23650 | 23650 | 23700 | 23600 | 1004 |
| 285 | 20250402 | 141600 | 10541728775 | 23600 | 23750 | 23750 | 23550 | 5701 |
| 286 | 20250402 | 141500 | 10407179875 | 23750 | 23750 | 23750 | 23700 | 297 |
| 287 | 20250402 | 141400 | 10400132925 | 23750 | 23750 | 23750 | 23700 | 727 |
| 288 | 20250402 | 141300 | 10382887925 | 23750 | 23700 | 23750 | 23700 | 161 |
| 289 | 20250402 | 141200 | 10379065375 | 23700 | 23700 | 23750 | 23700 | 1780 |
| 290 | 20250402 | 141100 | 10336856425 | 23700 | 23750 | 23750 | 23700 | 728 |
| 291 | 20250402 | 141000 | 10319600575 | 23750 | 23750 | 23750 | 23650 | 645 |
| 292 | 20250402 | 140900 | 10304308325 | 23750 | 23750 | 23750 | 23700 | 769 |
| 293 | 20250402 | 140800 | 10286056125 | 23750 | 23700 | 23750 | 23700 | 584 |
| 294 | 20250402 | 140700 | 10272198875 | 23700 | 23800 | 23800 | 23700 | 817 |
| 295 | 20250402 | 140600 | 10252821325 | 23800 | 23800 | 23800 | 23750 | 502 |
| 296 | 20250402 | 140500 | 10240894775 | 23750 | 23800 | 23800 | 23700 | 534 |
| 297 | 20250402 | 140400 | 10228203875 | 23800 | 23750 | 23800 | 23700 | 1468 |
| 298 | 20250402 | 140300 | 10193339775 | 23750 | 23800 | 23800 | 23750 | 626 |
| 299 | 20250402 | 140200 | 10178459875 | 23750 | 23900 | 23900 | 23750 | 776 |
| 300 | 20250402 | 140100 | 10159993125 | 23900 | 23800 | 23900 | 23750 | 931 |
| 301 | 20250402 | 140000 | 10137821575 | 23800 | 23850 | 23900 | 23750 | 1340 |
| 302 | 20250402 | 135900 | 10105927175 | 23800 | 23850 | 23900 | 23800 | 828 |
| 303 | 20250402 | 135800 | 10086185425 | 23800 | 23850 | 23850 | 23800 | 271 |
| 304 | 20250402 | 135700 | 10079726075 | 23800 | 23850 | 23850 | 23800 | 671 |
| 305 | 20250402 | 135600 | 10063732675 | 23850 | 23800 | 23850 | 23800 | 562 |
| 306 | 20250402 | 135500 | 10050330925 | 23800 | 23850 | 23850 | 23800 | 443 |
| 307 | 20250402 | 135400 | 10039769525 | 23850 | 23800 | 23850 | 23800 | 634 |
| 308 | 20250402 | 135300 | 10024662825 | 23850 | 23800 | 23850 | 23800 | 739 |
| 309 | 20250402 | 135200 | 10007054575 | 23850 | 23800 | 23850 | 23800 | 577 |
| 310 | 20250402 | 135100 | 9993310375 | 23850 | 23800 | 23850 | 23800 | 688 |
| 311 | 20250402 | 135000 | 9976908525 | 23800 | 23800 | 23850 | 23800 | 1148 |
| 312 | 20250402 | 134900 | 9949573000 | 23850 | 23850 | 23850 | 23800 | 547 |
| 313 | 20250402 | 134800 | 9936541000 | 23850 | 23850 | 23850 | 23800 | 1090 |
| 314 | 20250402 | 134700 | 9910574900 | 23850 | 23850 | 23850 | 23800 | 641 |
| 315 | 20250402 | 134600 | 9895303250 | 23800 | 23850 | 23900 | 23800 | 1101 |
| 316 | 20250402 | 134500 | 9869047050 | 23800 | 23900 | 23900 | 23800 | 1236 |
| 317 | 20250402 | 134400 | 9839566750 | 23850 | 23950 | 23950 | 23850 | 1382 |
| 318 | 20250402 | 134300 | 9806553700 | 23950 | 23950 | 23950 | 23900 | 811 |
| 319 | 20250402 | 134200 | 9787150950 | 23900 | 23950 | 24000 | 23900 | 902 |
| 320 | 20250402 | 134100 | 9765550550 | 23900 | 23900 | 23950 | 23900 | 628 |
| 321 | 20250402 | 134000 | 9750532950 | 23900 | 23950 | 23950 | 23850 | 1909 |
| 322 | 20250402 | 133900 | 9704928150 | 23950 | 23900 | 24000 | 23900 | 342 |
| 323 | 20250402 | 133800 | 9696743400 | 23950 | 23950 | 23950 | 23900 | 454 |
| 324 | 20250402 | 133700 | 9685872750 | 23900 | 23850 | 24000 | 23800 | 3640 |
| 325 | 20250402 | 133600 | 9598928300 | 23850 | 23850 | 23850 | 23800 | 423 |
| 326 | 20250402 | 133500 | 9588846700 | 23850 | 23850 | 23900 | 23800 | 1542 |
| 327 | 20250402 | 133400 | 9552061150 | 23900 | 23850 | 23900 | 23850 | 322 |
| 328 | 20250402 | 133300 | 9544372600 | 23900 | 23900 | 23900 | 23850 | 905 |
| 329 | 20250402 | 133200 | 9522753650 | 23900 | 23900 | 23900 | 23850 | 679 |
| 330 | 20250402 | 133100 | 9506533100 | 23900 | 23850 | 23900 | 23850 | 546 |
| 331 | 20250402 | 133000 | 9493502600 | 23900 | 23950 | 23950 | 23850 | 1573 |
| 332 | 20250402 | 132900 | 9455895500 | 23950 | 23900 | 23950 | 23850 | 679 |
| 333 | 20250402 | 132800 | 9439662900 | 23950 | 23950 | 23950 | 23900 | 681 |
| 334 | 20250402 | 132700 | 9423362650 | 23900 | 23900 | 23950 | 23900 | 2000 |
| 335 | 20250402 | 132600 | 9375552550 | 23900 | 23950 | 24000 | 23900 | 2062 |
| 336 | 20250402 | 132500 | 9326212100 | 24000 | 23950 | 24000 | 23950 | 531 |
| 337 | 20250402 | 132400 | 9313477200 | 23950 | 24000 | 24050 | 23950 | 529 |
| 338 | 20250402 | 132300 | 9300782950 | 24050 | 24050 | 24050 | 24000 | 993 |
| 339 | 20250402 | 132200 | 9276941500 | 24050 | 24050 | 24050 | 24000 | 401 |
| 340 | 20250402 | 132100 | 9267298150 | 24050 | 24050 | 24050 | 24000 | 409 |
| 341 | 20250402 | 132000 | 9257468500 | 24050 | 24000 | 24050 | 24000 | 664 |
| 342 | 20250402 | 131900 | 9241500500 | 24000 | 24000 | 24050 | 24000 | 269 |
| 343 | 20250402 | 131800 | 9235033300 | 24050 | 24100 | 24100 | 23950 | 2826 |
| 344 | 20250402 | 131700 | 9167185450 | 24100 | 24050 | 24100 | 24050 | 295 |
| 345 | 20250402 | 131600 | 9160077300 | 24050 | 24100 | 24100 | 24050 | 569 |
| 346 | 20250402 | 131500 | 9146369750 | 24100 | 24050 | 24100 | 24050 | 686 |
| 347 | 20250402 | 131400 | 9129837450 | 24050 | 24050 | 24100 | 24050 | 433 |
| 348 | 20250402 | 131300 | 9119416850 | 24100 | 24100 | 24100 | 24050 | 399 |
| 349 | 20250402 | 131200 | 9109808350 | 24050 | 24100 | 24100 | 24050 | 844 |
| 350 | 20250402 | 131100 | 9089490550 | 24100 | 24050 | 24100 | 24050 | 477 |
| 351 | 20250402 | 131000 | 9078002150 | 24100 | 24100 | 24100 | 24050 | 337 |
| 352 | 20250402 | 130900 | 9069882300 | 24100 | 24050 | 24150 | 24050 | 4673 |
| 353 | 20250402 | 130800 | 8957271850 | 24050 | 24100 | 24100 | 24050 | 449 |
| 354 | 20250402 | 130700 | 8946452400 | 24100 | 24100 | 24100 | 24050 | 402 |
| 355 | 20250402 | 130600 | 8936764450 | 24050 | 24100 | 24100 | 24050 | 399 |
| 356 | 20250402 | 130500 | 8927158300 | 24100 | 24100 | 24100 | 24050 | 216 |
| 357 | 20250402 | 130400 | 8921953600 | 24100 | 24100 | 24100 | 24050 | 772 |
| 358 | 20250402 | 130300 | 8903355850 | 24050 | 24050 | 24100 | 24000 | 435 |
| 359 | 20250402 | 130200 | 8892890800 | 24000 | 24050 | 24050 | 24000 | 472 |
| 360 | 20250402 | 130100 | 8881544800 | 24000 | 24050 | 24100 | 24000 | 471 |
| 361 | 20250402 | 130000 | 8870222100 | 24000 | 24050 | 24050 | 24000 | 301 |
| 362 | 20250402 | 125900 | 8862986650 | 24050 | 24000 | 24050 | 24000 | 508 |
| 363 | 20250402 | 125800 | 8850778350 | 24050 | 24050 | 24050 | 23950 | 1609 |
| 364 | 20250402 | 125700 | 8812141050 | 24050 | 24050 | 24050 | 24000 | 278 |
| 365 | 20250402 | 125600 | 8805460050 | 24050 | 24000 | 24050 | 24000 | 480 |
| 366 | 20250402 | 125500 | 8793922950 | 24000 | 24050 | 24050 | 24000 | 301 |
| 367 | 20250402 | 125400 | 8786686950 | 24050 | 24050 | 24050 | 24000 | 977 |
| 368 | 20250402 | 125300 | 8763215600 | 24050 | 24050 | 24050 | 24000 | 1559 |
| 369 | 20250402 | 125200 | 8725722550 | 24050 | 24050 | 24050 | 24000 | 412 |
| 370 | 20250402 | 125100 | 8715820450 | 24050 | 24000 | 24100 | 24000 | 568 |
| 371 | 20250402 | 125000 | 8702141400 | 24000 | 24050 | 24100 | 24000 | 317 |
| 372 | 20250402 | 124900 | 8694512050 | 24050 | 24050 | 24050 | 24000 | 579 |
| 373 | 20250402 | 124800 | 8680594350 | 24050 | 24000 | 24050 | 23950 | 826 |
| 374 | 20250402 | 124700 | 8660766500 | 24000 | 24050 | 24050 | 23950 | 928 |
| 375 | 20250402 | 124600 | 8638478950 | 24050 | 24000 | 24100 | 24000 | 458 |
| 376 | 20250402 | 124500 | 8627467650 | 24050 | 24050 | 24050 | 24000 | 397 |
| 377 | 20250402 | 124400 | 8617920700 | 24050 | 24000 | 24100 | 24000 | 473 |
| 378 | 20250402 | 124300 | 8606551850 | 24000 | 24000 | 24100 | 24000 | 421 |
| 379 | 20250402 | 124200 | 8596427850 | 24050 | 24050 | 24050 | 24000 | 251 |
| 380 | 20250402 | 124100 | 8590397750 | 24050 | 24000 | 24100 | 24000 | 1063 |
| 381 | 20250402 | 124000 | 8564861600 | 24000 | 24000 | 24000 | 23950 | 374 |
| 382 | 20250402 | 123900 | 8555893450 | 23950 | 24000 | 24050 | 23950 | 264 |
| 383 | 20250402 | 123800 | 8549548950 | 24050 | 24050 | 24050 | 24000 | 1394 |
| 384 | 20250402 | 123700 | 8516090350 | 24000 | 24100 | 24100 | 24000 | 735 |
| 385 | 20250402 | 123600 | 8498403850 | 24100 | 24050 | 24100 | 24000 | 573 |
| 386 | 20250402 | 123500 | 8484615500 | 24050 | 24000 | 24100 | 24000 | 358 |
| 387 | 20250402 | 123400 | 8476012100 | 24050 | 24050 | 24050 | 24000 | 161 |
| 388 | 20250402 | 123300 | 8472140800 | 24050 | 24050 | 24050 | 24000 | 576 |
| 389 | 20250402 | 123200 | 8458288400 | 24000 | 24050 | 24100 | 24000 | 782 |
| 390 | 20250402 | 123100 | 8439487900 | 24050 | 24050 | 24100 | 24000 | 758 |
| 391 | 20250402 | 123000 | 8421251550 | 24050 | 24050 | 24050 | 24000 | 505 |
| 392 | 20250402 | 122900 | 8409113800 | 24000 | 24050 | 24050 | 24000 | 648 |
| 393 | 20250402 | 122800 | 8393530500 | 24000 | 23950 | 24050 | 23950 | 745 |
| 394 | 20250402 | 122700 | 8375636500 | 24000 | 24000 | 24050 | 23950 | 208 |
| 395 | 20250402 | 122600 | 8370645450 | 24000 | 24000 | 24000 | 23950 | 240 |
| 396 | 20250402 | 122500 | 8364885750 | 24000 | 24000 | 24000 | 23950 | 660 |
| 397 | 20250402 | 122400 | 8349052900 | 23950 | 24000 | 24000 | 23950 | 937 |
| 398 | 20250402 | 122300 | 8326583950 | 23950 | 24000 | 24050 | 23950 | 555 |
| 399 | 20250402 | 122200 | 8313274300 | 24000 | 24000 | 24000 | 23950 | 180 |
| 400 | 20250402 | 122100 | 8308955300 | 24000 | 24000 | 24050 | 23950 | 541 |
| 401 | 20250402 | 122000 | 8295984250 | 24000 | 24000 | 24000 | 23950 | 675 |
| 402 | 20250402 | 121900 | 8279793000 | 23950 | 24000 | 24000 | 23950 | 303 |
| 403 | 20250402 | 121800 | 8272523350 | 24000 | 24000 | 24000 | 23950 | 457 |
| 404 | 20250402 | 121700 | 8261560650 | 24000 | 24000 | 24000 | 23950 | 375 |
| 405 | 20250402 | 121600 | 8252562650 | 23950 | 24000 | 24000 | 23950 | 542 |
| 406 | 20250402 | 121500 | 8239565800 | 24000 | 24000 | 24000 | 23950 | 898 |
| 407 | 20250402 | 121400 | 8218034150 | 23950 | 23950 | 24000 | 23950 | 2201 |
| 408 | 20250402 | 121300 | 8165316400 | 24000 | 24000 | 24000 | 23950 | 503 |
| 409 | 20250402 | 121200 | 8153252650 | 24000 | 23950 | 24000 | 23950 | 874 |
| 410 | 20250402 | 121100 | 8132295700 | 23950 | 23900 | 24000 | 23900 | 606 |
| 411 | 20250402 | 121000 | 8117784400 | 23900 | 23950 | 24000 | 23900 | 679 |
| 412 | 20250402 | 120900 | 8101532500 | 23950 | 24050 | 24050 | 23950 | 2275 |
| 413 | 20250402 | 120800 | 8046958800 | 24050 | 24050 | 24050 | 24000 | 809 |
| 414 | 20250402 | 120700 | 8027523900 | 24050 | 24100 | 24100 | 24050 | 887 |
| 415 | 20250402 | 120600 | 8006174050 | 24100 | 24150 | 24200 | 24000 | 1898 |
| 416 | 20250402 | 120500 | 7960456050 | 24150 | 24150 | 24150 | 24100 | 301 |
| 417 | 20250402 | 120400 | 7953187950 | 24150 | 24150 | 24150 | 24050 | 611 |
| 418 | 20250402 | 120300 | 7938436050 | 24100 | 24150 | 24150 | 24050 | 313 |
| 419 | 20250402 | 120200 | 7930889450 | 24150 | 24050 | 24150 | 24050 | 540 |
| 420 | 20250402 | 120100 | 7917874050 | 24100 | 24150 | 24150 | 24050 | 512 |
| 421 | 20250402 | 120000 | 7905529500 | 24100 | 24100 | 24150 | 24050 | 650 |
| 422 | 20250402 | 115900 | 7889862350 | 24100 | 24100 | 24100 | 24050 | 359 |
| 423 | 20250402 | 115800 | 7881212400 | 24100 | 24100 | 24100 | 24050 | 407 |
| 424 | 20250402 | 115700 | 7871405650 | 24100 | 24050 | 24100 | 24050 | 605 |
| 425 | 20250402 | 115600 | 7856837800 | 24050 | 24100 | 24150 | 24050 | 604 |
| 426 | 20250402 | 115500 | 7842275400 | 24050 | 24100 | 24150 | 24050 | 667 |
| 427 | 20250402 | 115400 | 7826192100 | 24150 | 24150 | 24150 | 24100 | 349 |
| 428 | 20250402 | 115300 | 7817764450 | 24100 | 24100 | 24150 | 24100 | 588 |
| 429 | 20250402 | 115200 | 7803574950 | 24150 | 24150 | 24150 | 24100 | 376 |
| 430 | 20250402 | 115100 | 7794495100 | 24150 | 24150 | 24150 | 24100 | 439 |
| 431 | 20250402 | 115000 | 7783894600 | 24150 | 24150 | 24150 | 24050 | 639 |
| 432 | 20250402 | 114900 | 7768470150 | 24100 | 24150 | 24150 | 24100 | 734 |
| 433 | 20250402 | 114800 | 7750760750 | 24150 | 24100 | 24150 | 24050 | 236 |
| 434 | 20250402 | 114700 | 7745064700 | 24150 | 24100 | 24150 | 24100 | 474 |
| 435 | 20250402 | 114600 | 7733629900 | 24150 | 24050 | 24150 | 24050 | 417 |
| 436 | 20250402 | 114500 | 7723575850 | 24150 | 24150 | 24150 | 24050 | 886 |
| 437 | 20250402 | 114400 | 7702214650 | 24150 | 24100 | 24150 | 24050 | 1149 |
| 438 | 20250402 | 114300 | 7674524900 | 24100 | 24100 | 24100 | 24050 | 332 |
| 439 | 20250402 | 114200 | 7666525400 | 24050 | 24100 | 24100 | 24050 | 332 |
| 440 | 20250402 | 114100 | 7658525050 | 24050 | 24150 | 24150 | 24050 | 695 |
| 441 | 20250402 | 114000 | 7641786100 | 24150 | 24150 | 24150 | 24050 | 551 |
| 442 | 20250402 | 113900 | 7628504250 | 24100 | 24100 | 24150 | 24050 | 329 |
| 443 | 20250402 | 113800 | 7620563800 | 24150 | 24100 | 24150 | 24050 | 678 |
| 444 | 20250402 | 113700 | 7604226250 | 24100 | 24150 | 24150 | 24050 | 436 |
| 445 | 20250402 | 113600 | 7593713150 | 24150 | 24100 | 24150 | 24050 | 888 |
| 446 | 20250402 | 113500 | 7572305700 | 24100 | 24100 | 24100 | 24050 | 349 |
| 447 | 20250402 | 113400 | 7563896850 | 24050 | 24100 | 24100 | 24050 | 477 |
| 448 | 20250402 | 113300 | 7552412950 | 24100 | 24100 | 24100 | 24050 | 529 |
| 449 | 20250402 | 113200 | 7539664250 | 24050 | 24100 | 24150 | 24050 | 986 |
| 450 | 20250402 | 113100 | 7515889500 | 24050 | 24100 | 24150 | 24050 | 1075 |
| 451 | 20250402 | 113000 | 7490006950 | 24050 | 24100 | 24150 | 24050 | 449 |
| 452 | 20250402 | 112900 | 7479185300 | 24100 | 24100 | 24150 | 24050 | 834 |
| 453 | 20250402 | 112800 | 7459082050 | 24100 | 24150 | 24150 | 24050 | 574 |
| 454 | 20250402 | 112700 | 7445242150 | 24150 | 24100 | 24150 | 24050 | 731 |
| 455 | 20250402 | 112600 | 7427622000 | 24100 | 24100 | 24100 | 24050 | 1112 |
| 456 | 20250402 | 112500 | 7400840425 | 24100 | 24100 | 24100 | 24050 | 345 |
| 457 | 20250402 | 112400 | 7392526575 | 24100 | 24100 | 24100 | 24050 | 483 |
| 458 | 20250402 | 112300 | 7380886925 | 24100 | 24100 | 24100 | 24050 | 640 |
| 459 | 20250402 | 112200 | 7365464275 | 24100 | 24075 | 24100 | 24050 | 939 |
| 460 | 20250402 | 112100 | 7342847625 | 24100 | 24075 | 24100 | 24075 | 774 |
| 461 | 20250402 | 112000 | 7324194525 | 24100 | 24100 | 24150 | 24050 | 902 |
| 462 | 20250402 | 111900 | 7302456250 | 24100 | 24100 | 24150 | 24050 | 1404 |
| 463 | 20250402 | 111800 | 7268632550 | 24100 | 24100 | 24100 | 24050 | 617 |
| 464 | 20250402 | 111700 | 7253779650 | 24050 | 24100 | 24100 | 24050 | 695 |
| 465 | 20250402 | 111600 | 7237032850 | 24100 | 24100 | 24100 | 24050 | 726 |
| 466 | 20250402 | 111500 | 7219539100 | 24100 | 24100 | 24100 | 24050 | 546 |
| 467 | 20250402 | 111400 | 7206386200 | 24100 | 24100 | 24100 | 24050 | 1045 |
| 468 | 20250402 | 111300 | 7181211800 | 24100 | 24100 | 24100 | 24050 | 798 |
| 469 | 20250402 | 111200 | 7161997400 | 24100 | 24050 | 24100 | 24050 | 713 |
| 470 | 20250402 | 111100 | 7144837900 | 24050 | 24050 | 24050 | 24000 | 807 |
| 471 | 20250402 | 111000 | 7125430450 | 24050 | 24050 | 24050 | 24000 | 1311 |
| 472 | 20250402 | 110900 | 7093914200 | 24050 | 24050 | 24050 | 24000 | 995 |
| 473 | 20250402 | 110800 | 7069990200 | 24050 | 24000 | 24050 | 24000 | 742 |
| 474 | 20250402 | 110700 | 7052164650 | 24000 | 24050 | 24050 | 24000 | 1398 |
| 475 | 20250402 | 110600 | 7018554200 | 24100 | 24050 | 24100 | 24000 | 1624 |
| 476 | 20250402 | 110500 | 6979461800 | 24050 | 24050 | 24050 | 24000 | 824 |
| 477 | 20250402 | 110400 | 6959645400 | 24050 | 24000 | 24050 | 24000 | 419 |
| 478 | 20250402 | 110300 | 6949569300 | 24000 | 24100 | 24100 | 24000 | 680 |
| 479 | 20250402 | 110200 | 6933215050 | 24100 | 24100 | 24100 | 24050 | 980 |
| 480 | 20250402 | 110100 | 6909642975 | 24100 | 24050 | 24100 | 24000 | 5113 |
| 481 | 20250402 | 110000 | 6786469275 | 24050 | 24050 | 24050 | 24000 | 940 |
| 482 | 20250402 | 105900 | 6763862525 | 24050 | 24050 | 24100 | 24000 | 1347 |
| 483 | 20250402 | 105800 | 6731475175 | 24050 | 24050 | 24050 | 24000 | 269 |
| 484 | 20250402 | 105700 | 6725006925 | 24050 | 24000 | 24050 | 24000 | 607 |
| 485 | 20250402 | 105600 | 6710410575 | 24050 | 24000 | 24050 | 24000 | 866 |
| 486 | 20250402 | 105500 | 6689621175 | 23950 | 24000 | 24000 | 23950 | 1282 |
| 487 | 20250402 | 105400 | 6658910175 | 23950 | 24000 | 24000 | 23950 | 405 |
| 488 | 20250402 | 105300 | 6649190725 | 24000 | 24000 | 24000 | 23950 | 285 |
| 489 | 20250402 | 105200 | 6642351375 | 23950 | 24000 | 24000 | 23950 | 940 |
| 490 | 20250402 | 105100 | 6619827075 | 24000 | 24000 | 24000 | 23950 | 1057 |
| 491 | 20250402 | 105000 | 6594469025 | 24000 | 24000 | 24100 | 23950 | 3360 |
| 492 | 20250402 | 104900 | 6513702225 | 24000 | 23950 | 24000 | 23900 | 1446 |
| 493 | 20250402 | 104800 | 6479043375 | 23950 | 23950 | 24000 | 23900 | 563 |
| 494 | 20250402 | 104700 | 6465549725 | 23950 | 23950 | 24000 | 23950 | 1957 |
| 495 | 20250402 | 104600 | 6418672775 | 23950 | 24000 | 24000 | 23950 | 267 |
| 496 | 20250402 | 104500 | 6412266375 | 24000 | 24050 | 24050 | 24000 | 1401 |
| 497 | 20250402 | 104400 | 6378636625 | 24050 | 24000 | 24050 | 24000 | 1979 |
| 498 | 20250402 | 104300 | 6331070600 | 24000 | 24000 | 24050 | 23950 | 1799 |
| 499 | 20250402 | 104200 | 6287895850 | 24000 | 24000 | 24050 | 23950 | 4355 |
| 500 | 20250402 | 104100 | 6183216800 | 23950 | 24000 | 24000 | 23950 | 337 |
| 501 | 20250402 | 104000 | 6175140050 | 23950 | 24000 | 24050 | 23950 | 3161 |
| 502 | 20250402 | 103900 | 6099337425 | 24000 | 24000 | 24050 | 23950 | 1684 |
| 503 | 20250402 | 103800 | 6058930775 | 24000 | 24000 | 24000 | 23900 | 2624 |
| 504 | 20250402 | 103700 | 5996079825 | 24000 | 23950 | 24000 | 23950 | 339 |
| 505 | 20250402 | 103600 | 5987952525 | 24000 | 23950 | 24050 | 23950 | 384 |
| 506 | 20250402 | 103500 | 5978738625 | 23950 | 24000 | 24050 | 23900 | 3912 |
| 507 | 20250402 | 103400 | 5885004075 | 24000 | 23900 | 24000 | 23900 | 2503 |
| 508 | 20250402 | 103300 | 5824989025 | 23900 | 23950 | 23950 | 23900 | 1310 |
| 509 | 20250402 | 103200 | 5793616425 | 23950 | 23950 | 23950 | 23900 | 423 |
| 510 | 20250402 | 103100 | 5783486075 | 24000 | 23950 | 24000 | 23900 | 2248 |
| 511 | 20250402 | 103000 | 5729643825 | 23950 | 23950 | 24000 | 23950 | 1778 |
| 512 | 20250402 | 102900 | 5686984375 | 23950 | 23950 | 24000 | 23900 | 3539 |
| 513 | 20250402 | 102800 | 5602203675 | 23950 | 23950 | 23950 | 23900 | 826 |
| 514 | 20250402 | 102700 | 5582430475 | 23950 | 23950 | 24000 | 23900 | 2126 |
| 515 | 20250402 | 102600 | 5531499125 | 24000 | 23950 | 24000 | 23950 | 653 |
| 516 | 20250402 | 102500 | 5515835375 | 24000 | 23950 | 24050 | 23950 | 1783 |
| 517 | 20250402 | 102400 | 5473037825 | 23975 | 23900 | 24050 | 23900 | 11660 |
| 518 | 20250402 | 102300 | 5193181375 | 23900 | 23850 | 23950 | 23850 | 798 |
| 519 | 20250402 | 102200 | 5174111475 | 23850 | 23950 | 23950 | 23850 | 2396 |
| 520 | 20250402 | 102100 | 5116826275 | 23950 | 23900 | 23950 | 23900 | 560 |
| 521 | 20250402 | 102000 | 5103417125 | 23900 | 23900 | 23950 | 23850 | 3152 |
| 522 | 20250402 | 101900 | 5028074175 | 23900 | 23900 | 23950 | 23850 | 1249 |
| 523 | 20250402 | 101800 | 4998218275 | 23850 | 23900 | 23950 | 23850 | 1811 |
| 524 | 20250402 | 101700 | 4954898375 | 23900 | 23850 | 23950 | 23850 | 561 |
| 525 | 20250402 | 101600 | 4941472275 | 23850 | 23850 | 23950 | 23850 | 1709 |
| 526 | 20250402 | 101500 | 4900640525 | 23850 | 23850 | 23900 | 23850 | 554 |
| 527 | 20250402 | 101400 | 4887409925 | 23900 | 23850 | 23900 | 23850 | 417 |
| 528 | 20250402 | 101300 | 4877445375 | 23900 | 23850 | 23900 | 23800 | 2340 |
| 529 | 20250402 | 101200 | 4821609375 | 23900 | 23850 | 23900 | 23850 | 968 |
| 530 | 20250402 | 101100 | 4798501275 | 23850 | 23800 | 23900 | 23750 | 1803 |
| 531 | 20250402 | 101000 | 4755562225 | 23800 | 23800 | 23900 | 23800 | 1048 |
| 532 | 20250402 | 100900 | 4730566575 | 23800 | 23800 | 23850 | 23800 | 220 |
| 533 | 20250402 | 100800 | 4725322625 | 23850 | 23750 | 23850 | 23750 | 1086 |
| 534 | 20250402 | 100700 | 4699482425 | 23750 | 23700 | 23800 | 23650 | 1765 |
| 535 | 20250402 | 100600 | 4657555875 | 23700 | 23600 | 23700 | 23600 | 1095 |
| 536 | 20250402 | 100500 | 4631637825 | 23600 | 23600 | 23650 | 23600 | 289 |
| 537 | 20250402 | 100400 | 4624808075 | 23600 | 23500 | 23650 | 23500 | 854 |
| 538 | 20250402 | 100300 | 4604650525 | 23600 | 23600 | 23650 | 23500 | 1404 |
| 539 | 20250402 | 100200 | 4571555775 | 23600 | 23550 | 23600 | 23500 | 1351 |
| 540 | 20250402 | 100100 | 4539743375 | 23550 | 23650 | 23650 | 23550 | 1288 |
| 541 | 20250402 | 100000 | 4509360375 | 23650 | 23650 | 23700 | 23600 | 1639 |
| 542 | 20250402 | 095900 | 4470598125 | 23700 | 23700 | 23700 | 23600 | 2538 |
| 543 | 20250402 | 095800 | 4410526275 | 23700 | 23700 | 23750 | 23600 | 2733 |
| 544 | 20250402 | 095700 | 4345804775 | 23750 | 23800 | 23800 | 23650 | 6293 |
| 545 | 20250402 | 095600 | 4196604875 | 23800 | 23750 | 23900 | 23750 | 2289 |
| 546 | 20250402 | 095500 | 4142151925 | 23800 | 23800 | 23850 | 23750 | 1597 |
| 547 | 20250402 | 095400 | 4104131975 | 23850 | 23800 | 23900 | 23750 | 2973 |
| 548 | 20250402 | 095300 | 4033293275 | 23850 | 23800 | 23850 | 23800 | 1567 |
| 549 | 20250402 | 095200 | 3995941500 | 23850 | 23850 | 23900 | 23800 | 2543 |
| 550 | 20250402 | 095100 | 3935262800 | 23850 | 23950 | 24000 | 23850 | 3191 |
| 551 | 20250402 | 095000 | 3858939100 | 23950 | 24000 | 24050 | 23950 | 2351 |
| 552 | 20250402 | 094900 | 3802528175 | 24000 | 24050 | 24050 | 24000 | 2687 |
| 553 | 20250402 | 094800 | 3737974575 | 24050 | 24000 | 24100 | 23950 | 9505 |
| 554 | 20250402 | 094700 | 3509631075 | 24050 | 24000 | 24050 | 24000 | 1497 |
| 555 | 20250402 | 094600 | 3473645525 | 24000 | 23950 | 24050 | 23900 | 6004 |
| 556 | 20250402 | 094500 | 3329680475 | 24000 | 23950 | 24000 | 23950 | 5213 |
| 557 | 20250402 | 094400 | 3204715675 | 23950 | 23900 | 23950 | 23900 | 1324 |
| 558 | 20250402 | 094300 | 3173024325 | 23950 | 23950 | 24000 | 23900 | 3602 |
| 559 | 20250402 | 094200 | 3086760425 | 23900 | 23900 | 23950 | 23850 | 2542 |
| 560 | 20250402 | 094100 | 3025957000 | 23950 | 23800 | 23950 | 23800 | 1642 |
| 561 | 20250402 | 094000 | 2986742100 | 23850 | 23850 | 23850 | 23800 | 3407 |
| 562 | 20250402 | 093900 | 2905486350 | 23900 | 23900 | 23950 | 23850 | 5159 |
| 563 | 20250402 | 093800 | 2782197150 | 23850 | 23800 | 23900 | 23800 | 2702 |
| 564 | 20250402 | 093700 | 2717731450 | 23850 | 23800 | 23900 | 23750 | 7888 |
| 565 | 20250402 | 093600 | 2529923900 | 23800 | 23800 | 23900 | 23750 | 4131 |
| 566 | 20250402 | 093500 | 2431530600 | 23800 | 23700 | 23900 | 23700 | 9801 |
| 567 | 20250402 | 093400 | 2198296325 | 23750 | 23700 | 23800 | 23650 | 6443 |
| 568 | 20250402 | 093300 | 2045353250 | 23700 | 23500 | 23750 | 23500 | 6085 |
| 569 | 20250402 | 093200 | 1901513800 | 23500 | 23400 | 23600 | 23400 | 6462 |
| 570 | 20250402 | 093100 | 1749427450 | 23400 | 23450 | 23450 | 23350 | 1616 |
| 571 | 20250402 | 093000 | 1711585500 | 23450 | 23450 | 23550 | 23450 | 538 |
| 572 | 20250402 | 092900 | 1698941400 | 23450 | 23450 | 23550 | 23450 | 977 |
| 573 | 20250402 | 092800 | 1675976200 | 23450 | 23300 | 23600 | 23300 | 3888 |
| 574 | 20250402 | 092700 | 1584616200 | 23400 | 23300 | 23400 | 23300 | 1353 |
| 575 | 20250402 | 092600 | 1553020900 | 23350 | 23300 | 23400 | 23250 | 2402 |
| 576 | 20250402 | 092500 | 1497005950 | 23300 | 23200 | 23300 | 23150 | 2472 |
| 577 | 20250402 | 092400 | 1439462600 | 23250 | 23200 | 23250 | 23150 | 192 |
| 578 | 20250402 | 092300 | 1435008250 | 23150 | 23200 | 23200 | 23150 | 110 |
| 579 | 20250402 | 092200 | 1432456550 | 23150 | 23200 | 23200 | 23100 | 3360 |
| 580 | 20250402 | 092100 | 1354653700 | 23200 | 23200 | 23250 | 23150 | 310 |
| 581 | 20250402 | 092000 | 1347460700 | 23250 | 23100 | 23300 | 23050 | 2658 |
| 582 | 20250402 | 091900 | 1285808000 | 23100 | 23050 | 23150 | 23050 | 3384 |
| 583 | 20250402 | 091800 | 1207544450 | 23100 | 23050 | 23100 | 23000 | 299 |
| 584 | 20250402 | 091700 | 1200647600 | 23050 | 23000 | 23050 | 23000 | 1573 |
| 585 | 20250402 | 091600 | 1164448800 | 23000 | 23000 | 23000 | 22900 | 1804 |
| 586 | 20250402 | 091500 | 1123036200 | 22950 | 22900 | 23000 | 22900 | 446 |
| 587 | 20250402 | 091400 | 1112794050 | 22950 | 22900 | 22950 | 22900 | 160 |
| 588 | 20250402 | 091300 | 1109130000 | 22850 | 22900 | 22900 | 22800 | 313 |
| 589 | 20250402 | 091200 | 1101978300 | 22850 | 22800 | 22950 | 22800 | 1102 |
| 590 | 20250402 | 091100 | 1076804050 | 22750 | 22800 | 22800 | 22650 | 3928 |
| 591 | 20250402 | 091000 | 987497375 | 22800 | 22750 | 22900 | 22750 | 2863 |
| 592 | 20250402 | 090900 | 922153775 | 22800 | 22750 | 22800 | 22700 | 3269 |
| 593 | 20250402 | 090800 | 847783125 | 22750 | 22850 | 22850 | 22750 | 4215 |
| 594 | 20250402 | 090700 | 751661125 | 22850 | 23000 | 23000 | 22800 | 3871 |
| 595 | 20250402 | 090600 | 663048725 | 22950 | 23000 | 23050 | 22950 | 760 |
| 596 | 20250402 | 090500 | 645568725 | 23050 | 23000 | 23050 | 22950 | 5003 |
| 597 | 20250402 | 090400 | 530559175 | 23000 | 23150 | 23150 | 23000 | 1807 |
| 598 | 20250402 | 090300 | 488905875 | 23100 | 23100 | 23100 | 23050 | 2662 |
| 599 | 20250402 | 090200 | 427420850 | 23150 | 23300 | 23300 | 23100 | 5991 |
| 600 | 20250402 | 090100 | 288827900 | 23300 | 23400 | 23450 | 23300 | 891 |
| 601 | 20250402 | 090000 | 268016950 | 23450 | 23550 | 23700 | 23300 | 11416 |