33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 190000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 115862 |
| 3 | 20250403 | 185900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20250403 | 185800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20250403 | 185700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20250403 | 185600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20250403 | 185500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20250403 | 185400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20250403 | 185300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20250403 | 185200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20250403 | 185100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20250403 | 185000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20250403 | 184900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20250403 | 184800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20250403 | 184700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20250403 | 184600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20250403 | 184500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20250403 | 184400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20250403 | 184300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20250403 | 184200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20250403 | 184100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20250403 | 184000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20250403 | 183900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20250403 | 183800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20250403 | 183700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20250403 | 183600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20250403 | 183500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20250403 | 183400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20250403 | 183300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20250403 | 183200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20250403 | 183100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20250403 | 183000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 115862 |
| 33 | 20250403 | 182900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20250403 | 182800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20250403 | 182700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20250403 | 182600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20250403 | 182500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20250403 | 182400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20250403 | 182300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20250403 | 182200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20250403 | 182100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20250403 | 182000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20250403 | 181900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20250403 | 181800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20250403 | 181700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20250403 | 181600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20250403 | 181500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20250403 | 181400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20250403 | 181300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20250403 | 181200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20250403 | 181100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20250403 | 181000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20250403 | 180900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20250403 | 180800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20250403 | 180700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20250403 | 180600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20250403 | 180500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20250403 | 180400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20250403 | 180300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20250403 | 180200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20250403 | 180100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20250403 | 180000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 115862 |
| 63 | 20250403 | 175900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20250403 | 175800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20250403 | 175700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20250403 | 175600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20250403 | 175500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20250403 | 175400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20250403 | 175300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20250403 | 175200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20250403 | 175100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20250403 | 175000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20250403 | 174900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20250403 | 174800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20250403 | 174700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20250403 | 174600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20250403 | 174500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20250403 | 174400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20250403 | 174300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20250403 | 174200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20250403 | 174100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20250403 | 174000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20250403 | 173900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20250403 | 173800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20250403 | 173700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20250403 | 173600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20250403 | 173500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20250403 | 173400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20250403 | 173300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20250403 | 173200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20250403 | 173100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20250403 | 173000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 115862 |
| 93 | 20250403 | 172900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20250403 | 172800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20250403 | 172700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20250403 | 172600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20250403 | 172500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20250403 | 172400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20250403 | 172300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20250403 | 172200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20250403 | 172100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20250403 | 172000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20250403 | 171900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20250403 | 171800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20250403 | 171700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20250403 | 171600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20250403 | 171500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20250403 | 171400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20250403 | 171300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20250403 | 171200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20250403 | 171100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20250403 | 171000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20250403 | 170900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20250403 | 170800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20250403 | 170700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20250403 | 170600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20250403 | 170500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20250403 | 170400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20250403 | 170300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20250403 | 170200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20250403 | 170100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20250403 | 170000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 115862 |
| 123 | 20250403 | 165900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20250403 | 165800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20250403 | 165700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20250403 | 165600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20250403 | 165500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20250403 | 165400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20250403 | 165300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20250403 | 165200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20250403 | 165100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20250403 | 165000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20250403 | 164900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20250403 | 164800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20250403 | 164700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20250403 | 164600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20250403 | 164500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20250403 | 164400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20250403 | 164300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20250403 | 164200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20250403 | 164100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20250403 | 164000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20250403 | 163900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20250403 | 163800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20250403 | 163700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20250403 | 163600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20250403 | 163500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20250403 | 163400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20250403 | 163300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20250403 | 163200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20250403 | 163100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20250403 | 163000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 115862 |
| 153 | 20250403 | 162900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20250403 | 162800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20250403 | 162700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20250403 | 162600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20250403 | 162500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20250403 | 162400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20250403 | 162300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20250403 | 162200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20250403 | 162100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20250403 | 162000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20250403 | 161900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20250403 | 161800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20250403 | 161700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20250403 | 161600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20250403 | 161500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20250403 | 161400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20250403 | 161300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20250403 | 161200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20250403 | 161100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20250403 | 161000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20250403 | 160900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20250403 | 160800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20250403 | 160700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20250403 | 160600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20250403 | 160500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20250403 | 160400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20250403 | 160300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20250403 | 160200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20250403 | 160100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20250403 | 160000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 115862 |
| 183 | 20250403 | 155900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20250403 | 155800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20250403 | 155700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20250403 | 155600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20250403 | 155500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20250403 | 155400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20250403 | 155300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20250403 | 155200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20250403 | 155100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20250403 | 155000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20250403 | 154900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20250403 | 154800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20250403 | 154700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20250403 | 154600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20250403 | 154500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20250403 | 154400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20250403 | 154300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20250403 | 154200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20250403 | 154100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20250403 | 154000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20250403 | 153900 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20250403 | 153800 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20250403 | 153700 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20250403 | 153600 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20250403 | 153500 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20250403 | 153400 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20250403 | 153300 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20250403 | 153200 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20250403 | 153100 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20250403 | 153000 | 77827831000 | 23600 | 23600 | 23600 | 23600 | 231724 |
| 213 | 20250403 | 152900 | 75093487800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20250403 | 152800 | 75093487800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20250403 | 152700 | 75093487800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20250403 | 152600 | 75093487800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20250403 | 152500 | 75093487800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20250403 | 152400 | 75093487800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20250403 | 152300 | 75093487800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20250403 | 152200 | 75093487800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20250403 | 152100 | 75093487800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20250403 | 152000 | 75093487800 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20250403 | 151900 | 75093487800 | 23500 | 23500 | 23550 | 23450 | 14471 |
| 224 | 20250403 | 151800 | 74753465450 | 23500 | 23500 | 23550 | 23450 | 24853 |
| 225 | 20250403 | 151700 | 74169783200 | 23500 | 23550 | 23550 | 23450 | 11934 |
| 226 | 20250403 | 151600 | 73889476550 | 23500 | 23550 | 23550 | 23450 | 5222 |
| 227 | 20250403 | 151500 | 73766752350 | 23550 | 23450 | 23550 | 23450 | 13948 |
| 228 | 20250403 | 151400 | 73439033900 | 23450 | 23450 | 23500 | 23400 | 13276 |
| 229 | 20250403 | 151300 | 73127724400 | 23450 | 23500 | 23500 | 23450 | 8572 |
| 230 | 20250403 | 151200 | 72926681800 | 23500 | 23450 | 23500 | 23400 | 11413 |
| 231 | 20250403 | 151100 | 72658999200 | 23500 | 23550 | 23550 | 23450 | 11623 |
| 232 | 20250403 | 151000 | 72386034050 | 23500 | 23500 | 23550 | 23450 | 18362 |
| 233 | 20250403 | 150900 | 71954696950 | 23500 | 23500 | 23500 | 23450 | 16058 |
| 234 | 20250403 | 150800 | 71577627450 | 23450 | 23500 | 23500 | 23450 | 16426 |
| 235 | 20250403 | 150700 | 71192326450 | 23450 | 23500 | 23500 | 23450 | 8722 |
| 236 | 20250403 | 150600 | 70987654300 | 23500 | 23500 | 23550 | 23450 | 17709 |
| 237 | 20250403 | 150500 | 70571819300 | 23450 | 23500 | 23500 | 23450 | 7273 |
| 238 | 20250403 | 150400 | 70401205100 | 23500 | 23550 | 23550 | 23450 | 14879 |
| 239 | 20250403 | 150300 | 70051692600 | 23550 | 23500 | 23550 | 23450 | 9646 |
| 240 | 20250403 | 150200 | 69825006850 | 23550 | 23500 | 23550 | 23500 | 6609 |
| 241 | 20250403 | 150100 | 69669638250 | 23550 | 23500 | 23550 | 23500 | 42560 |
| 242 | 20250403 | 150000 | 68669388000 | 23550 | 23500 | 23600 | 23500 | 14016 |
| 243 | 20250403 | 145900 | 68339565700 | 23500 | 23550 | 23600 | 23500 | 13097 |
| 244 | 20250403 | 145800 | 68031210350 | 23550 | 23600 | 23600 | 23550 | 9126 |
| 245 | 20250403 | 145700 | 67816259200 | 23600 | 23650 | 23650 | 23550 | 14238 |
| 246 | 20250403 | 145600 | 67480431550 | 23600 | 23600 | 23650 | 23600 | 2555 |
| 247 | 20250403 | 145500 | 67420106400 | 23650 | 23600 | 23650 | 23600 | 2921 |
| 248 | 20250403 | 145400 | 67351163300 | 23650 | 23650 | 23650 | 23600 | 1997 |
| 249 | 20250403 | 145300 | 67304013100 | 23650 | 23550 | 23650 | 23550 | 2745 |
| 250 | 20250403 | 145200 | 67239240500 | 23550 | 23600 | 23650 | 23550 | 12382 |
| 251 | 20250403 | 145100 | 66947244675 | 23600 | 23600 | 23700 | 23550 | 23934 |
| 252 | 20250403 | 145000 | 66382272625 | 23600 | 23550 | 23700 | 23550 | 16641 |
| 253 | 20250403 | 144900 | 65989415725 | 23550 | 23600 | 23650 | 23550 | 16161 |
| 254 | 20250403 | 144800 | 65608142025 | 23600 | 23650 | 23700 | 23600 | 7645 |
| 255 | 20250403 | 144700 | 65427468275 | 23700 | 23700 | 23700 | 23650 | 2021 |
| 256 | 20250403 | 144600 | 65379662125 | 23650 | 23650 | 23700 | 23650 | 2892 |
| 257 | 20250403 | 144500 | 65311250125 | 23650 | 23650 | 23750 | 23600 | 18775 |
| 258 | 20250403 | 144400 | 64867185825 | 23600 | 23650 | 23650 | 23600 | 14128 |
| 259 | 20250403 | 144300 | 64533745025 | 23600 | 23650 | 23700 | 23600 | 16172 |
| 260 | 20250403 | 144200 | 64151201575 | 23650 | 23650 | 23700 | 23600 | 17613 |
| 261 | 20250403 | 144100 | 63734456275 | 23700 | 23700 | 23750 | 23650 | 11610 |
| 262 | 20250403 | 144000 | 63459320025 | 23700 | 23750 | 23750 | 23700 | 11044 |
| 263 | 20250403 | 143900 | 63197471575 | 23750 | 23750 | 23750 | 23700 | 785 |
| 264 | 20250403 | 143800 | 63178853800 | 23700 | 23700 | 23750 | 23700 | 12063 |
| 265 | 20250403 | 143700 | 62892518300 | 23700 | 23550 | 23750 | 23550 | 13034 |
| 266 | 20250403 | 143600 | 62583610350 | 23600 | 23550 | 23700 | 23550 | 17127 |
| 267 | 20250403 | 143500 | 62179153000 | 23550 | 23600 | 23600 | 23550 | 12272 |
| 268 | 20250403 | 143400 | 61889862000 | 23550 | 23550 | 23600 | 23500 | 19026 |
| 269 | 20250403 | 143300 | 61441612350 | 23550 | 23650 | 23650 | 23550 | 15555 |
| 270 | 20250403 | 143200 | 61074686425 | 23600 | 23550 | 23650 | 23550 | 13562 |
| 271 | 20250403 | 143100 | 60754746125 | 23550 | 23600 | 23650 | 23550 | 13517 |
| 272 | 20250403 | 143000 | 60435970075 | 23600 | 23600 | 23650 | 23550 | 8058 |
| 273 | 20250403 | 142900 | 60245799125 | 23550 | 23625 | 23650 | 23550 | 12049 |
| 274 | 20250403 | 142800 | 59961492800 | 23600 | 23650 | 23650 | 23550 | 5075 |
| 275 | 20250403 | 142700 | 59841737650 | 23600 | 23550 | 23650 | 23550 | 17089 |
| 276 | 20250403 | 142600 | 59438348250 | 23550 | 23600 | 23600 | 23550 | 4260 |
| 277 | 20250403 | 142500 | 59337987650 | 23550 | 23600 | 23600 | 23550 | 3114 |
| 278 | 20250403 | 142400 | 59264633400 | 23600 | 23600 | 23650 | 23550 | 3953 |
| 279 | 20250403 | 142300 | 59171457450 | 23600 | 23650 | 23650 | 23600 | 2983 |
| 280 | 20250403 | 142200 | 59101037550 | 23600 | 23650 | 23650 | 23550 | 9692 |
| 281 | 20250403 | 142100 | 58872279150 | 23600 | 23600 | 23650 | 23600 | 9443 |
| 282 | 20250403 | 142000 | 58649397400 | 23650 | 23650 | 23650 | 23600 | 5002 |
| 283 | 20250403 | 141900 | 58531223450 | 23600 | 23600 | 23650 | 23600 | 3837 |
| 284 | 20250403 | 141800 | 58440654500 | 23600 | 23600 | 23650 | 23600 | 2483 |
| 285 | 20250403 | 141700 | 58382050100 | 23650 | 23650 | 23700 | 23600 | 6524 |
| 286 | 20250403 | 141600 | 58227772700 | 23600 | 23650 | 23650 | 23600 | 789 |
| 287 | 20250403 | 141500 | 58209139325 | 23650 | 23600 | 23650 | 23600 | 1283 |
| 288 | 20250403 | 141400 | 58178832000 | 23650 | 23650 | 23650 | 23550 | 8789 |
| 289 | 20250403 | 141300 | 57971563200 | 23600 | 23600 | 23650 | 23600 | 7678 |
| 290 | 20250403 | 141200 | 57790344400 | 23600 | 23650 | 23700 | 23600 | 9171 |
| 291 | 20250403 | 141100 | 57573638850 | 23650 | 23600 | 23700 | 23550 | 25107 |
| 292 | 20250403 | 141000 | 56980310800 | 23600 | 23600 | 23650 | 23600 | 5806 |
| 293 | 20250403 | 140900 | 56843259700 | 23650 | 23600 | 23650 | 23550 | 12785 |
| 294 | 20250403 | 140800 | 56541658850 | 23550 | 23550 | 23600 | 23550 | 5123 |
| 295 | 20250403 | 140700 | 56420986350 | 23550 | 23550 | 23600 | 23550 | 5564 |
| 296 | 20250403 | 140600 | 56289933100 | 23550 | 23550 | 23600 | 23550 | 6349 |
| 297 | 20250403 | 140500 | 56140337950 | 23550 | 23550 | 23600 | 23500 | 8940 |
| 298 | 20250403 | 140400 | 55929572250 | 23600 | 23600 | 23600 | 23500 | 9161 |
| 299 | 20250403 | 140300 | 55713828400 | 23550 | 23550 | 23600 | 23550 | 7178 |
| 300 | 20250403 | 140200 | 55544719250 | 23550 | 23600 | 23600 | 23550 | 3607 |
| 301 | 20250403 | 140100 | 55459771400 | 23550 | 23650 | 23650 | 23550 | 4595 |
| 302 | 20250403 | 140000 | 55351524600 | 23600 | 23550 | 23650 | 23550 | 9262 |
| 303 | 20250403 | 135900 | 55133060600 | 23550 | 23600 | 23650 | 23550 | 3879 |
| 304 | 20250403 | 135800 | 55041610500 | 23600 | 23600 | 23650 | 23600 | 5238 |
| 305 | 20250403 | 135700 | 54917985950 | 23600 | 23650 | 23650 | 23600 | 3377 |
| 306 | 20250403 | 135600 | 54838264650 | 23600 | 23600 | 23650 | 23600 | 3511 |
| 307 | 20250403 | 135500 | 54755390875 | 23600 | 23600 | 23650 | 23600 | 5348 |
| 308 | 20250403 | 135400 | 54628996775 | 23650 | 23550 | 23650 | 23550 | 16237 |
| 309 | 20250403 | 135300 | 54246073575 | 23550 | 23650 | 23650 | 23500 | 10883 |
| 310 | 20250403 | 135200 | 53989708025 | 23600 | 23550 | 23650 | 23500 | 14397 |
| 311 | 20250403 | 135100 | 53650472125 | 23600 | 23500 | 23650 | 23500 | 16309 |
| 312 | 20250403 | 135000 | 53266212700 | 23500 | 23450 | 23550 | 23450 | 40723 |
| 313 | 20250403 | 134900 | 52310560900 | 23450 | 23550 | 23600 | 23450 | 30496 |
| 314 | 20250403 | 134800 | 51593775250 | 23550 | 23600 | 23600 | 23550 | 13891 |
| 315 | 20250403 | 134700 | 51266624700 | 23550 | 23550 | 23600 | 23550 | 1026 |
| 316 | 20250403 | 134600 | 51242451150 | 23550 | 23600 | 23600 | 23550 | 1842 |
| 317 | 20250403 | 134500 | 51199060500 | 23600 | 23550 | 23600 | 23550 | 826 |
| 318 | 20250403 | 134400 | 51179588650 | 23550 | 23550 | 23650 | 23550 | 7934 |
| 319 | 20250403 | 134300 | 50992416950 | 23600 | 23600 | 23600 | 23550 | 1304 |
| 320 | 20250403 | 134200 | 50961668225 | 23600 | 23600 | 23600 | 23550 | 4098 |
| 321 | 20250403 | 134100 | 50865024225 | 23550 | 23600 | 23600 | 23550 | 4614 |
| 322 | 20250403 | 134000 | 50756335250 | 23600 | 23600 | 23650 | 23600 | 2366 |
| 323 | 20250403 | 133900 | 50700490225 | 23600 | 23600 | 23625 | 23600 | 2495 |
| 324 | 20250403 | 133800 | 50641607225 | 23600 | 23625 | 23650 | 23600 | 839 |
| 325 | 20250403 | 133700 | 50621797575 | 23650 | 23600 | 23650 | 23600 | 1671 |
| 326 | 20250403 | 133600 | 50582353800 | 23600 | 23650 | 23650 | 23600 | 3646 |
| 327 | 20250403 | 133500 | 50496248575 | 23650 | 23600 | 23650 | 23600 | 1296 |
| 328 | 20250403 | 133400 | 50465654525 | 23650 | 23600 | 23700 | 23600 | 11966 |
| 329 | 20250403 | 133300 | 50182660175 | 23550 | 23550 | 23600 | 23550 | 1543 |
| 330 | 20250403 | 133200 | 50146302475 | 23600 | 23600 | 23600 | 23550 | 1026 |
| 331 | 20250403 | 133100 | 50122099675 | 23600 | 23600 | 23600 | 23550 | 1305 |
| 332 | 20250403 | 133000 | 50091319175 | 23550 | 23600 | 23600 | 23550 | 1398 |
| 333 | 20250403 | 132900 | 50058381775 | 23600 | 23600 | 23650 | 23550 | 11494 |
| 334 | 20250403 | 132800 | 49787262350 | 23600 | 23550 | 23600 | 23525 | 9262 |
| 335 | 20250403 | 132700 | 49569136175 | 23550 | 23550 | 23600 | 23550 | 4341 |
| 336 | 20250403 | 132600 | 49466898950 | 23600 | 23600 | 23600 | 23550 | 5367 |
| 337 | 20250403 | 132500 | 49340420500 | 23550 | 23550 | 23600 | 23550 | 1892 |
| 338 | 20250403 | 132400 | 49295832950 | 23550 | 23550 | 23600 | 23550 | 845 |
| 339 | 20250403 | 132300 | 49275906450 | 23550 | 23600 | 23650 | 23550 | 3072 |
| 340 | 20250403 | 132200 | 49203429600 | 23650 | 23650 | 23700 | 23600 | 19967 |
| 341 | 20250403 | 132100 | 48731820800 | 23650 | 23600 | 23650 | 23600 | 1761 |
| 342 | 20250403 | 132000 | 48690232750 | 23650 | 23650 | 23650 | 23600 | 1313 |
| 343 | 20250403 | 131900 | 48659221700 | 23600 | 23650 | 23650 | 23600 | 1959 |
| 344 | 20250403 | 131800 | 48612958650 | 23600 | 23650 | 23700 | 23600 | 1735 |
| 345 | 20250403 | 131700 | 48571944700 | 23650 | 23600 | 23650 | 23550 | 10163 |
| 346 | 20250403 | 131600 | 48331933950 | 23600 | 23600 | 23600 | 23550 | 1349 |
| 347 | 20250403 | 131500 | 48300132900 | 23600 | 23550 | 23600 | 23550 | 1365 |
| 348 | 20250403 | 131400 | 48267966900 | 23550 | 23550 | 23600 | 23550 | 2476 |
| 349 | 20250403 | 131300 | 48209648650 | 23550 | 23550 | 23600 | 23550 | 3465 |
| 350 | 20250403 | 131200 | 48128032950 | 23600 | 23600 | 23600 | 23550 | 2255 |
| 351 | 20250403 | 131100 | 48074916950 | 23600 | 23550 | 23600 | 23550 | 4223 |
| 352 | 20250403 | 131000 | 47975287750 | 23550 | 23600 | 23600 | 23550 | 6373 |
| 353 | 20250403 | 130900 | 47825162900 | 23600 | 23550 | 23600 | 23500 | 5415 |
| 354 | 20250403 | 130800 | 47697585000 | 23550 | 23600 | 23600 | 23500 | 24374 |
| 355 | 20250403 | 130700 | 47123588900 | 23600 | 23600 | 23600 | 23550 | 2554 |
| 356 | 20250403 | 130600 | 47063397650 | 23600 | 23600 | 23600 | 23550 | 642 |
| 357 | 20250403 | 130500 | 47048270250 | 23600 | 23600 | 23600 | 23550 | 2550 |
| 358 | 20250403 | 130400 | 46988196050 | 23600 | 23550 | 23600 | 23550 | 5746 |
| 359 | 20250403 | 130300 | 46852798400 | 23550 | 23575 | 23600 | 23500 | 22516 |
| 360 | 20250403 | 130200 | 46322574425 | 23575 | 23550 | 23600 | 23550 | 2745 |
| 361 | 20250403 | 130100 | 46257927300 | 23550 | 23600 | 23600 | 23550 | 794 |
| 362 | 20250403 | 130000 | 46239212200 | 23600 | 23600 | 23600 | 23550 | 2899 |
| 363 | 20250403 | 125900 | 46170928850 | 23550 | 23600 | 23650 | 23550 | 8262 |
| 364 | 20250403 | 125800 | 45976007000 | 23600 | 23650 | 23650 | 23550 | 2604 |
| 365 | 20250403 | 125700 | 45914557250 | 23650 | 23600 | 23650 | 23600 | 1724 |
| 366 | 20250403 | 125600 | 45873852600 | 23600 | 23600 | 23650 | 23600 | 2581 |
| 367 | 20250403 | 125500 | 45812937200 | 23600 | 23600 | 23600 | 23550 | 6027 |
| 368 | 20250403 | 125400 | 45670804050 | 23600 | 23550 | 23600 | 23550 | 10012 |
| 369 | 20250403 | 125300 | 45434734625 | 23600 | 23600 | 23600 | 23550 | 1987 |
| 370 | 20250403 | 125200 | 45387914675 | 23600 | 23600 | 23650 | 23550 | 7011 |
| 371 | 20250403 | 125100 | 45222469475 | 23650 | 23650 | 23650 | 23600 | 2235 |
| 372 | 20250403 | 125000 | 45169706125 | 23650 | 23650 | 23650 | 23600 | 742 |
| 373 | 20250403 | 124900 | 45152187550 | 23600 | 23625 | 23650 | 23600 | 3245 |
| 374 | 20250403 | 124800 | 45075460700 | 23600 | 23650 | 23650 | 23600 | 810 |
| 375 | 20250403 | 124700 | 45056339875 | 23600 | 23650 | 23650 | 23600 | 662 |
| 376 | 20250403 | 124600 | 45040704025 | 23600 | 23650 | 23650 | 23600 | 1630 |
| 377 | 20250403 | 124500 | 45002230025 | 23650 | 23550 | 23650 | 23550 | 10215 |
| 378 | 20250403 | 124400 | 44761397375 | 23600 | 23600 | 23600 | 23550 | 2817 |
| 379 | 20250403 | 124300 | 44694953000 | 23600 | 23650 | 23700 | 23600 | 7691 |
| 380 | 20250403 | 124200 | 44513283850 | 23650 | 23650 | 23700 | 23650 | 348 |
| 381 | 20250403 | 124100 | 44505049500 | 23700 | 23700 | 23700 | 23650 | 1079 |
| 382 | 20250403 | 124000 | 44479513100 | 23700 | 23750 | 23750 | 23650 | 1855 |
| 383 | 20250403 | 123900 | 44435562200 | 23750 | 23750 | 23750 | 23700 | 1021 |
| 384 | 20250403 | 123800 | 44411352000 | 23700 | 23700 | 23750 | 23700 | 2597 |
| 385 | 20250403 | 123700 | 44349789850 | 23650 | 23650 | 23750 | 23600 | 23335 |
| 386 | 20250403 | 123600 | 43796514450 | 23600 | 23650 | 23650 | 23600 | 871 |
| 387 | 20250403 | 123500 | 43775941100 | 23600 | 23675 | 23700 | 23600 | 2050 |
| 388 | 20250403 | 123400 | 43727516475 | 23700 | 23725 | 23750 | 23650 | 1869 |
| 389 | 20250403 | 123300 | 43683227625 | 23750 | 23600 | 23750 | 23600 | 7562 |
| 390 | 20250403 | 123200 | 43504179525 | 23600 | 23650 | 23650 | 23600 | 1490 |
| 391 | 20250403 | 123100 | 43469000225 | 23650 | 23600 | 23650 | 23550 | 5441 |
| 392 | 20250403 | 123000 | 43340562525 | 23600 | 23600 | 23650 | 23550 | 2950 |
| 393 | 20250403 | 122900 | 43270941675 | 23600 | 23650 | 23650 | 23600 | 1835 |
| 394 | 20250403 | 122800 | 43227623125 | 23650 | 23550 | 23650 | 23550 | 7849 |
| 395 | 20250403 | 122700 | 43042336575 | 23550 | 23600 | 23600 | 23550 | 929 |
| 396 | 20250403 | 122600 | 43020448850 | 23550 | 23600 | 23600 | 23550 | 3540 |
| 397 | 20250403 | 122500 | 42936918850 | 23600 | 23650 | 23650 | 23600 | 5312 |
| 398 | 20250403 | 122400 | 42811548950 | 23600 | 23650 | 23650 | 23600 | 557 |
| 399 | 20250403 | 122300 | 42798386150 | 23650 | 23600 | 23650 | 23600 | 840 |
| 400 | 20250403 | 122200 | 42778554900 | 23600 | 23600 | 23650 | 23600 | 3627 |
| 401 | 20250403 | 122100 | 42692795675 | 23600 | 23600 | 23650 | 23600 | 1225 |
| 402 | 20250403 | 122000 | 42663870575 | 23650 | 23600 | 23650 | 23600 | 6790 |
| 403 | 20250403 | 121900 | 42503566125 | 23600 | 23600 | 23600 | 23550 | 1258 |
| 404 | 20250403 | 121800 | 42473888325 | 23600 | 23600 | 23600 | 23550 | 4538 |
| 405 | 20250403 | 121700 | 42366876225 | 23600 | 23700 | 23700 | 23550 | 12722 |
| 406 | 20250403 | 121600 | 42066504150 | 23700 | 23700 | 23700 | 23650 | 2942 |
| 407 | 20250403 | 121500 | 41996908750 | 23650 | 23700 | 23700 | 23650 | 2571 |
| 408 | 20250403 | 121400 | 41936073600 | 23650 | 23650 | 23700 | 23650 | 2725 |
| 409 | 20250403 | 121300 | 41871594725 | 23700 | 23700 | 23700 | 23650 | 1351 |
| 410 | 20250403 | 121200 | 41839589125 | 23700 | 23675 | 23700 | 23650 | 2363 |
| 411 | 20250403 | 121100 | 41783670550 | 23675 | 23750 | 23750 | 23650 | 13552 |
| 412 | 20250403 | 121000 | 41462482950 | 23700 | 23750 | 23750 | 23700 | 5465 |
| 413 | 20250403 | 120900 | 41332704050 | 23750 | 23750 | 23750 | 23700 | 1525 |
| 414 | 20250403 | 120800 | 41296518050 | 23700 | 23750 | 23750 | 23700 | 2814 |
| 415 | 20250403 | 120700 | 41229707800 | 23700 | 23750 | 23750 | 23700 | 1001 |
| 416 | 20250403 | 120600 | 41205962250 | 23750 | 23750 | 23750 | 23700 | 1006 |
| 417 | 20250403 | 120500 | 41182094250 | 23750 | 23800 | 23800 | 23700 | 3906 |
| 418 | 20250403 | 120400 | 41089371225 | 23800 | 23750 | 23800 | 23750 | 1163 |
| 419 | 20250403 | 120300 | 41061736175 | 23800 | 23800 | 23800 | 23750 | 1560 |
| 420 | 20250403 | 120200 | 41024680425 | 23750 | 23725 | 23800 | 23700 | 3751 |
| 421 | 20250403 | 120100 | 40935599350 | 23750 | 23750 | 23750 | 23700 | 2163 |
| 422 | 20250403 | 120000 | 40884263175 | 23750 | 23700 | 23750 | 23650 | 6817 |
| 423 | 20250403 | 115900 | 40722755425 | 23700 | 23600 | 23750 | 23600 | 9691 |
| 424 | 20250403 | 115800 | 40493476400 | 23650 | 23650 | 23650 | 23600 | 1861 |
| 425 | 20250403 | 115700 | 40449541950 | 23650 | 23700 | 23700 | 23600 | 5121 |
| 426 | 20250403 | 115600 | 40328441750 | 23700 | 23750 | 23750 | 23700 | 6732 |
| 427 | 20250403 | 115500 | 40168887850 | 23750 | 23750 | 23750 | 23700 | 2022 |
| 428 | 20250403 | 115400 | 40120908300 | 23750 | 23800 | 23800 | 23700 | 8382 |
| 429 | 20250403 | 115300 | 39921829000 | 23750 | 23750 | 23800 | 23750 | 3383 |
| 430 | 20250403 | 115200 | 39841383850 | 23800 | 23800 | 23850 | 23750 | 7292 |
| 431 | 20250403 | 115100 | 39667827100 | 23800 | 23800 | 23850 | 23750 | 16708 |
| 432 | 20250403 | 115000 | 39270221025 | 23750 | 23750 | 23800 | 23750 | 2409 |
| 433 | 20250403 | 114900 | 39212993150 | 23750 | 23850 | 23850 | 23700 | 6411 |
| 434 | 20250403 | 114800 | 39060450975 | 23850 | 23900 | 23900 | 23800 | 33119 |
| 435 | 20250403 | 114700 | 38270334400 | 23900 | 23800 | 23950 | 23750 | 122111 |
| 436 | 20250403 | 114600 | 35355571275 | 23800 | 23700 | 23800 | 23650 | 41183 |
| 437 | 20250403 | 114500 | 34378043575 | 23700 | 23550 | 23700 | 23500 | 47250 |
| 438 | 20250403 | 114400 | 33262268875 | 23500 | 23550 | 23550 | 23500 | 2116 |
| 439 | 20250403 | 114300 | 33212533425 | 23550 | 23550 | 23550 | 23500 | 3271 |
| 440 | 20250403 | 114200 | 33135595375 | 23500 | 23550 | 23550 | 23500 | 530 |
| 441 | 20250403 | 114100 | 33123132875 | 23550 | 23500 | 23550 | 23500 | 19707 |
| 442 | 20250403 | 114000 | 32659891225 | 23500 | 23550 | 23550 | 23500 | 6960 |
| 443 | 20250403 | 113900 | 32496317475 | 23550 | 23550 | 23550 | 23500 | 1596 |
| 444 | 20250403 | 113800 | 32458788025 | 23500 | 23550 | 23550 | 23500 | 22915 |
| 445 | 20250403 | 113700 | 31920178575 | 23550 | 23500 | 23550 | 23500 | 1833 |
| 446 | 20250403 | 113600 | 31877054875 | 23550 | 23500 | 23550 | 23500 | 1563 |
| 447 | 20250403 | 113500 | 31840309325 | 23500 | 23550 | 23550 | 23500 | 700 |
| 448 | 20250403 | 113400 | 31823841000 | 23500 | 23550 | 23550 | 23500 | 2364 |
| 449 | 20250403 | 113300 | 31768282850 | 23550 | 23500 | 23550 | 23450 | 6141 |
| 450 | 20250403 | 113200 | 31623925450 | 23500 | 23450 | 23500 | 23450 | 1559 |
| 451 | 20250403 | 113100 | 31587345850 | 23450 | 23450 | 23500 | 23450 | 4064 |
| 452 | 20250403 | 113000 | 31491853650 | 23450 | 23550 | 23550 | 23450 | 9225 |
| 453 | 20250403 | 112900 | 31275102650 | 23550 | 23500 | 23550 | 23500 | 1518 |
| 454 | 20250403 | 112800 | 31239409250 | 23500 | 23550 | 23550 | 23500 | 1326 |
| 455 | 20250403 | 112700 | 31208215050 | 23550 | 23450 | 23550 | 23450 | 18909 |
| 456 | 20250403 | 112600 | 30763875700 | 23450 | 23500 | 23500 | 23450 | 684 |
| 457 | 20250403 | 112500 | 30747824750 | 23500 | 23500 | 23500 | 23450 | 2159 |
| 458 | 20250403 | 112400 | 30697157250 | 23450 | 23450 | 23500 | 23450 | 790 |
| 459 | 20250403 | 112300 | 30678626000 | 23500 | 23500 | 23500 | 23450 | 1899 |
| 460 | 20250403 | 112200 | 30634079800 | 23500 | 23450 | 23500 | 23450 | 2097 |
| 461 | 20250403 | 112100 | 30584890950 | 23500 | 23450 | 23500 | 23450 | 2835 |
| 462 | 20250403 | 112000 | 30518392950 | 23450 | 23500 | 23500 | 23450 | 4529 |
| 463 | 20250403 | 111900 | 30412167850 | 23450 | 23450 | 23500 | 23450 | 1014 |
| 464 | 20250403 | 111800 | 30388385600 | 23450 | 23500 | 23500 | 23450 | 4179 |
| 465 | 20250403 | 111700 | 30290363375 | 23500 | 23500 | 23500 | 23450 | 672 |
| 466 | 20250403 | 111600 | 30274592375 | 23500 | 23500 | 23500 | 23450 | 1219 |
| 467 | 20250403 | 111500 | 30245985725 | 23450 | 23450 | 23500 | 23450 | 1066 |
| 468 | 20250403 | 111400 | 30220980425 | 23450 | 23500 | 23500 | 23450 | 1944 |
| 469 | 20250403 | 111300 | 30175372425 | 23450 | 23500 | 23500 | 23450 | 2364 |
| 470 | 20250403 | 111200 | 30119928175 | 23450 | 23500 | 23500 | 23450 | 626 |
| 471 | 20250403 | 111100 | 30105233675 | 23500 | 23500 | 23500 | 23450 | 931 |
| 472 | 20250403 | 111000 | 30083395625 | 23450 | 23500 | 23500 | 23450 | 1888 |
| 473 | 20250403 | 110900 | 30039047125 | 23500 | 23475 | 23500 | 23450 | 1976 |
| 474 | 20250403 | 110800 | 29992700175 | 23450 | 23525 | 23550 | 23450 | 3416 |
| 475 | 20250403 | 110700 | 29912472900 | 23500 | 23500 | 23550 | 23500 | 3369 |
| 476 | 20250403 | 110600 | 29833296225 | 23525 | 23500 | 23550 | 23500 | 11190 |
| 477 | 20250403 | 110500 | 29570167675 | 23500 | 23550 | 23550 | 23500 | 3969 |
| 478 | 20250403 | 110400 | 29476728650 | 23550 | 23500 | 23550 | 23450 | 11614 |
| 479 | 20250403 | 110300 | 29203775825 | 23450 | 23500 | 23500 | 23450 | 3039 |
| 480 | 20250403 | 110200 | 29132377225 | 23450 | 23450 | 23500 | 23450 | 1644 |
| 481 | 20250403 | 110100 | 29093790325 | 23450 | 23500 | 23500 | 23450 | 864 |
| 482 | 20250403 | 110000 | 29073516850 | 23450 | 23450 | 23500 | 23400 | 8896 |
| 483 | 20250403 | 105900 | 28864930625 | 23450 | 23450 | 23450 | 23400 | 3519 |
| 484 | 20250403 | 105800 | 28782475975 | 23450 | 23450 | 23450 | 23400 | 1231 |
| 485 | 20250403 | 105700 | 28753646675 | 23400 | 23450 | 23450 | 23400 | 1578 |
| 486 | 20250403 | 105600 | 28716717525 | 23450 | 23400 | 23450 | 23400 | 1375 |
| 487 | 20250403 | 105500 | 28684526525 | 23450 | 23450 | 23450 | 23400 | 3594 |
| 488 | 20250403 | 105400 | 28600370375 | 23400 | 23450 | 23450 | 23400 | 1960 |
| 489 | 20250403 | 105300 | 28554436025 | 23450 | 23400 | 23450 | 23400 | 2502 |
| 490 | 20250403 | 105200 | 28495880375 | 23400 | 23450 | 23450 | 23400 | 1739 |
| 491 | 20250403 | 105100 | 28455168925 | 23450 | 23450 | 23450 | 23400 | 475 |
| 492 | 20250403 | 105000 | 28444046675 | 23400 | 23350 | 23450 | 23350 | 7696 |
| 493 | 20250403 | 104900 | 28263905425 | 23400 | 23400 | 23400 | 23350 | 7398 |
| 494 | 20250403 | 104800 | 28091045475 | 23350 | 23400 | 23400 | 23350 | 1057 |
| 495 | 20250403 | 104700 | 28066345775 | 23400 | 23350 | 23400 | 23300 | 15826 |
| 496 | 20250403 | 104600 | 27696444825 | 23300 | 23325 | 23350 | 23300 | 1872 |
| 497 | 20250403 | 104500 | 27652801000 | 23350 | 23350 | 23350 | 23300 | 1809 |
| 498 | 20250403 | 104400 | 27610618000 | 23350 | 23300 | 23350 | 23300 | 1789 |
| 499 | 20250403 | 104300 | 27568869525 | 23350 | 23350 | 23400 | 23300 | 1845 |
| 500 | 20250403 | 104200 | 27525819425 | 23350 | 23200 | 23400 | 23200 | 12010 |
| 501 | 20250403 | 104100 | 27246141600 | 23250 | 23250 | 23250 | 23200 | 31927 |
| 502 | 20250403 | 104000 | 26505413825 | 23200 | 23200 | 23250 | 23200 | 1964 |
| 503 | 20250403 | 103900 | 26459830975 | 23250 | 23250 | 23250 | 23200 | 3094 |
| 504 | 20250403 | 103800 | 26387908975 | 23200 | 23250 | 23250 | 23200 | 4527 |
| 505 | 20250403 | 103700 | 26282819800 | 23200 | 23250 | 23250 | 23200 | 1241 |
| 506 | 20250403 | 103600 | 26253995400 | 23200 | 23250 | 23250 | 23200 | 2405 |
| 507 | 20250403 | 103500 | 26198132550 | 23250 | 23250 | 23250 | 23200 | 2086 |
| 508 | 20250403 | 103400 | 26149684525 | 23200 | 23250 | 23250 | 23200 | 1783 |
| 509 | 20250403 | 103300 | 26108271075 | 23250 | 23250 | 23250 | 23200 | 2244 |
| 510 | 20250403 | 103200 | 26056129475 | 23250 | 23250 | 23250 | 23200 | 3786 |
| 511 | 20250403 | 103100 | 25968265800 | 23200 | 23250 | 23250 | 23200 | 2777 |
| 512 | 20250403 | 103000 | 25903792050 | 23200 | 23300 | 23300 | 23200 | 21707 |
| 513 | 20250403 | 102900 | 25399367175 | 23300 | 23300 | 23300 | 23250 | 6163 |
| 514 | 20250403 | 102800 | 25256051825 | 23300 | 23350 | 23350 | 23250 | 10215 |
| 515 | 20250403 | 102700 | 25018018800 | 23350 | 23350 | 23350 | 23300 | 6273 |
| 516 | 20250403 | 102600 | 24871726450 | 23350 | 23350 | 23350 | 23300 | 3231 |
| 517 | 20250403 | 102500 | 24796313125 | 23300 | 23300 | 23350 | 23300 | 3784 |
| 518 | 20250403 | 102400 | 24708030525 | 23350 | 23350 | 23350 | 23300 | 5292 |
| 519 | 20250403 | 102300 | 24584496075 | 23350 | 23350 | 23350 | 23300 | 3384 |
| 520 | 20250403 | 102200 | 24505627875 | 23350 | 23300 | 23400 | 23250 | 42843 |
| 521 | 20250403 | 102100 | 23505117525 | 23300 | 23350 | 23350 | 23300 | 9635 |
| 522 | 20250403 | 102000 | 23280282475 | 23350 | 23300 | 23400 | 23300 | 3011 |
| 523 | 20250403 | 101900 | 23210027525 | 23350 | 23400 | 23400 | 23300 | 3223 |
| 524 | 20250403 | 101800 | 23134786425 | 23350 | 23350 | 23400 | 23300 | 5164 |
| 525 | 20250403 | 101700 | 23014267125 | 23350 | 23325 | 23350 | 23300 | 5203 |
| 526 | 20250403 | 101600 | 22892947200 | 23350 | 23400 | 23400 | 23300 | 4806 |
| 527 | 20250403 | 101500 | 22780760400 | 23400 | 23400 | 23400 | 23350 | 3361 |
| 528 | 20250403 | 101400 | 22702238450 | 23400 | 23450 | 23450 | 23300 | 22024 |
| 529 | 20250403 | 101300 | 22187545900 | 23450 | 23400 | 23450 | 23400 | 7281 |
| 530 | 20250403 | 101200 | 22016999050 | 23400 | 23350 | 23450 | 23350 | 5558 |
| 531 | 20250403 | 101100 | 21886939000 | 23400 | 23350 | 23400 | 23350 | 9907 |
| 532 | 20250403 | 101000 | 21655494750 | 23300 | 23350 | 23350 | 23300 | 8252 |
| 533 | 20250403 | 100900 | 21463008525 | 23350 | 23400 | 23400 | 23300 | 6396 |
| 534 | 20250403 | 100800 | 21313653225 | 23400 | 23400 | 23400 | 23350 | 1531 |
| 535 | 20250403 | 100700 | 21277893750 | 23400 | 23250 | 23400 | 23250 | 16049 |
| 536 | 20250403 | 100600 | 20903845450 | 23300 | 23250 | 23300 | 23250 | 2586 |
| 537 | 20250403 | 100500 | 20843688200 | 23300 | 23275 | 23300 | 23250 | 3228 |
| 538 | 20250403 | 100400 | 20768590625 | 23300 | 23275 | 23300 | 23250 | 3340 |
| 539 | 20250403 | 100300 | 20690881375 | 23300 | 23250 | 23300 | 23250 | 3718 |
| 540 | 20250403 | 100200 | 20604321650 | 23300 | 23250 | 23300 | 23250 | 2566 |
| 541 | 20250403 | 100100 | 20544633750 | 23300 | 23250 | 23300 | 23250 | 2080 |
| 542 | 20250403 | 100000 | 20496254875 | 23300 | 23250 | 23300 | 23250 | 3334 |
| 543 | 20250403 | 095900 | 20418679500 | 23250 | 23350 | 23350 | 23250 | 11679 |
| 544 | 20250403 | 095800 | 20146586900 | 23300 | 23350 | 23350 | 23300 | 3878 |
| 545 | 20250403 | 095700 | 20056189025 | 23300 | 23350 | 23350 | 23300 | 2421 |
| 546 | 20250403 | 095600 | 19999740600 | 23300 | 23350 | 23350 | 23300 | 5030 |
| 547 | 20250403 | 095500 | 19882497100 | 23300 | 23400 | 23400 | 23250 | 11552 |
| 548 | 20250403 | 095400 | 19613010800 | 23400 | 23425 | 23450 | 23350 | 7372 |
| 549 | 20250403 | 095300 | 19440667150 | 23425 | 23325 | 23450 | 23300 | 17942 |
| 550 | 20250403 | 095200 | 19021087625 | 23350 | 23350 | 23350 | 23275 | 5122 |
| 551 | 20250403 | 095100 | 18901726175 | 23350 | 23250 | 23350 | 23250 | 9328 |
| 552 | 20250403 | 095000 | 18684416825 | 23250 | 23350 | 23350 | 23250 | 15947 |
| 553 | 20250403 | 094900 | 18313040975 | 23300 | 23350 | 23350 | 23300 | 1997 |
| 554 | 20250403 | 094800 | 18266491600 | 23350 | 23350 | 23350 | 23300 | 1925 |
| 555 | 20250403 | 094700 | 18221612150 | 23350 | 23350 | 23400 | 23300 | 9444 |
| 556 | 20250403 | 094600 | 18001129575 | 23325 | 23300 | 23350 | 23250 | 9093 |
| 557 | 20250403 | 094500 | 17789260150 | 23350 | 23300 | 23350 | 23250 | 14185 |
| 558 | 20250403 | 094400 | 17458764850 | 23300 | 23300 | 23300 | 23250 | 5426 |
| 559 | 20250403 | 094300 | 17332515175 | 23250 | 23300 | 23300 | 23250 | 10995 |
| 560 | 20250403 | 094200 | 17076836650 | 23250 | 23300 | 23300 | 23250 | 5370 |
| 561 | 20250403 | 094100 | 16951844350 | 23250 | 23250 | 23300 | 23250 | 9326 |
| 562 | 20250403 | 094000 | 16734869125 | 23250 | 23250 | 23300 | 23200 | 6529 |
| 563 | 20250403 | 093900 | 16583065875 | 23250 | 23250 | 23300 | 23200 | 15727 |
| 564 | 20250403 | 093800 | 16217395725 | 23250 | 23300 | 23300 | 23250 | 4687 |
| 565 | 20250403 | 093700 | 16108392525 | 23300 | 23300 | 23300 | 23250 | 2083 |
| 566 | 20250403 | 093600 | 16059915925 | 23300 | 23300 | 23300 | 23250 | 4687 |
| 567 | 20250403 | 093500 | 15950896650 | 23250 | 23300 | 23300 | 23250 | 5759 |
| 568 | 20250403 | 093400 | 15816783650 | 23300 | 23300 | 23325 | 23250 | 15423 |
| 569 | 20250403 | 093300 | 15457546375 | 23300 | 23325 | 23325 | 23300 | 3036 |
| 570 | 20250403 | 093200 | 15386775675 | 23325 | 23300 | 23350 | 23300 | 3711 |
| 571 | 20250403 | 093100 | 15300267950 | 23350 | 23400 | 23400 | 23250 | 46427 |
| 572 | 20250403 | 093000 | 14217335800 | 23400 | 23400 | 23400 | 23350 | 7836 |
| 573 | 20250403 | 092900 | 14034282800 | 23400 | 23450 | 23450 | 23350 | 20939 |
| 574 | 20250403 | 092800 | 13544370375 | 23450 | 23400 | 23450 | 23400 | 1685 |
| 575 | 20250403 | 092700 | 13504914400 | 23450 | 23500 | 23500 | 23400 | 20922 |
| 576 | 20250403 | 092600 | 13014380275 | 23450 | 23475 | 23500 | 23450 | 3031 |
| 577 | 20250403 | 092500 | 12943200175 | 23475 | 23500 | 23550 | 23475 | 11357 |
| 578 | 20250403 | 092400 | 12676285575 | 23500 | 23500 | 23550 | 23500 | 7240 |
| 579 | 20250403 | 092300 | 12506129000 | 23500 | 23500 | 23550 | 23450 | 10015 |
| 580 | 20250403 | 092200 | 12270841125 | 23500 | 23550 | 23550 | 23450 | 21703 |
| 581 | 20250403 | 092100 | 11760881700 | 23550 | 23550 | 23550 | 23500 | 2052 |
| 582 | 20250403 | 092000 | 11712609700 | 23500 | 23500 | 23550 | 23500 | 2760 |
| 583 | 20250403 | 091900 | 11647709550 | 23500 | 23550 | 23550 | 23500 | 3555 |
| 584 | 20250403 | 091800 | 11564020750 | 23550 | 23550 | 23600 | 23450 | 19131 |
| 585 | 20250403 | 091700 | 11114323600 | 23550 | 23500 | 23550 | 23450 | 18848 |
| 586 | 20250403 | 091600 | 10671068750 | 23450 | 23450 | 23500 | 23450 | 11999 |
| 587 | 20250403 | 091500 | 10389679175 | 23400 | 23500 | 23500 | 23400 | 24994 |
| 588 | 20250403 | 091400 | 9803752875 | 23500 | 23450 | 23500 | 23450 | 7038 |
| 589 | 20250403 | 091300 | 9638528050 | 23450 | 23500 | 23500 | 23450 | 13328 |
| 590 | 20250403 | 091200 | 9325938650 | 23500 | 23450 | 23500 | 23400 | 8258 |
| 591 | 20250403 | 091100 | 9132119475 | 23450 | 23400 | 23450 | 23400 | 16220 |
| 592 | 20250403 | 091000 | 8752220725 | 23400 | 23400 | 23400 | 23350 | 8564 |
| 593 | 20250403 | 090900 | 8551945875 | 23400 | 23400 | 23400 | 23350 | 4861 |
| 594 | 20250403 | 090800 | 8438239875 | 23350 | 23300 | 23400 | 23300 | 24573 |
| 595 | 20250403 | 090700 | 7864346075 | 23350 | 23400 | 23400 | 23300 | 19392 |
| 596 | 20250403 | 090600 | 7411413625 | 23400 | 23400 | 23400 | 23300 | 28233 |
| 597 | 20250403 | 090500 | 6752369125 | 23400 | 23300 | 23400 | 23300 | 34485 |
| 598 | 20250403 | 090400 | 5947412700 | 23325 | 23275 | 23350 | 23250 | 32684 |
| 599 | 20250403 | 090300 | 5185833575 | 23275 | 23300 | 23300 | 23200 | 37903 |
| 600 | 20250403 | 090200 | 4304054550 | 23300 | 23200 | 23300 | 23100 | 18157 |
| 601 | 20250403 | 090100 | 3882714750 | 23200 | 23100 | 23200 | 23050 | 59123 |
| 602 | 20250403 | 090000 | 2518060850 | 23050 | 23050 | 23100 | 23000 | 108304 |