34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 192700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 108060 |
| 3 | 20250401 | 192600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20250401 | 192500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20250401 | 192400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20250401 | 192300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20250401 | 192200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20250401 | 192100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20250401 | 192000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20250401 | 191900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20250401 | 191800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20250401 | 191700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20250401 | 191600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20250401 | 191500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20250401 | 191400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20250401 | 191300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20250401 | 191200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20250401 | 191100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20250401 | 191000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20250401 | 190900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20250401 | 190800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20250401 | 190700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20250401 | 190600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20250401 | 190500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20250401 | 190400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20250401 | 190300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20250401 | 190200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20250401 | 190100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20250401 | 190000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20250401 | 185900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20250401 | 185800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20250401 | 185700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 108060 |
| 33 | 20250401 | 185600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20250401 | 185500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20250401 | 185400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20250401 | 185300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20250401 | 185200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20250401 | 185100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20250401 | 185000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20250401 | 184900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20250401 | 184800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20250401 | 184700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20250401 | 184600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20250401 | 184500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20250401 | 184400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20250401 | 184300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20250401 | 184200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20250401 | 184100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20250401 | 184000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20250401 | 183900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20250401 | 183800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20250401 | 183700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20250401 | 183600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20250401 | 183500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20250401 | 183400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20250401 | 183300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20250401 | 183200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20250401 | 183100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20250401 | 183000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20250401 | 182900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20250401 | 182800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20250401 | 182700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 108060 |
| 63 | 20250401 | 182600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20250401 | 182500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20250401 | 182400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20250401 | 182300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20250401 | 182200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20250401 | 182100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20250401 | 182000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20250401 | 181900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20250401 | 181800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20250401 | 181700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20250401 | 181600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20250401 | 181500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20250401 | 181400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20250401 | 181300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20250401 | 181200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20250401 | 181100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20250401 | 181000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20250401 | 180900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20250401 | 180800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20250401 | 180700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20250401 | 180600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20250401 | 180500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20250401 | 180400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20250401 | 180300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20250401 | 180200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20250401 | 180100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20250401 | 180000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20250401 | 175900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20250401 | 175800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20250401 | 175700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 108060 |
| 93 | 20250401 | 175600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20250401 | 175500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20250401 | 175400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20250401 | 175300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20250401 | 175200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20250401 | 175100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20250401 | 175000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20250401 | 174900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20250401 | 174800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20250401 | 174700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20250401 | 174600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20250401 | 174500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20250401 | 174400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20250401 | 174300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20250401 | 174200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20250401 | 174100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20250401 | 174000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20250401 | 173900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20250401 | 173800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20250401 | 173700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20250401 | 173600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20250401 | 173500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20250401 | 173400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20250401 | 173300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20250401 | 173200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20250401 | 173100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20250401 | 173000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20250401 | 172900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20250401 | 172800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20250401 | 172700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 108060 |
| 123 | 20250401 | 172600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20250401 | 172500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20250401 | 172400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20250401 | 172300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20250401 | 172200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20250401 | 172100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20250401 | 172000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20250401 | 171900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20250401 | 171800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20250401 | 171700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20250401 | 171600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20250401 | 171500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20250401 | 171400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20250401 | 171300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20250401 | 171200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20250401 | 171100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20250401 | 171000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20250401 | 170900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20250401 | 170800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20250401 | 170700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20250401 | 170600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20250401 | 170500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20250401 | 170400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20250401 | 170300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20250401 | 170200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20250401 | 170100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20250401 | 170000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20250401 | 165900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20250401 | 165800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20250401 | 165700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 108060 |
| 153 | 20250401 | 165600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20250401 | 165500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20250401 | 165400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20250401 | 165300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20250401 | 165200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20250401 | 165100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20250401 | 165000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20250401 | 164900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20250401 | 164800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20250401 | 164700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20250401 | 164600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20250401 | 164500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20250401 | 164400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20250401 | 164300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20250401 | 164200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20250401 | 164100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20250401 | 164000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20250401 | 163900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20250401 | 163800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20250401 | 163700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20250401 | 163600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20250401 | 163500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20250401 | 163400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20250401 | 163300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20250401 | 163200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20250401 | 163100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20250401 | 163000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20250401 | 162900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20250401 | 162800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20250401 | 162700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 108060 |
| 183 | 20250401 | 162600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20250401 | 162500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20250401 | 162400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20250401 | 162300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20250401 | 162200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20250401 | 162100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20250401 | 162000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20250401 | 161900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20250401 | 161800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20250401 | 161700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20250401 | 161600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20250401 | 161500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20250401 | 161400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20250401 | 161300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20250401 | 161200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20250401 | 161100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20250401 | 161000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20250401 | 160900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20250401 | 160800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20250401 | 160700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20250401 | 160600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20250401 | 160500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20250401 | 160400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20250401 | 160300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20250401 | 160200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20250401 | 160100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20250401 | 160000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20250401 | 155900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20250401 | 155800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20250401 | 155700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 108060 |
| 213 | 20250401 | 155600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20250401 | 155500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20250401 | 155400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20250401 | 155300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20250401 | 155200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20250401 | 155100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20250401 | 155000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20250401 | 154900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20250401 | 154800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20250401 | 154700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20250401 | 154600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20250401 | 154500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20250401 | 154400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20250401 | 154300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20250401 | 154200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20250401 | 154100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20250401 | 154000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20250401 | 153900 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20250401 | 153800 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20250401 | 153700 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20250401 | 153600 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20250401 | 153500 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20250401 | 153400 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20250401 | 153300 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20250401 | 153200 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20250401 | 153100 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20250401 | 153000 | 86217616925 | 23850 | 23850 | 23850 | 23850 | 108060 |
| 240 | 20250401 | 152900 | 83640385925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20250401 | 152800 | 83640385925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20250401 | 152700 | 83640385925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 243 | 20250401 | 152600 | 83640385925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20250401 | 152500 | 83640385925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20250401 | 152400 | 83640385925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20250401 | 152300 | 83640385925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20250401 | 152200 | 83640385925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20250401 | 152100 | 83640385925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20250401 | 152000 | 83640385925 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20250401 | 151900 | 83640385925 | 23850 | 23900 | 23900 | 23800 | 23998 |
| 251 | 20250401 | 151800 | 83067882375 | 23900 | 23900 | 23900 | 23850 | 5401 |
| 252 | 20250401 | 151700 | 82938893125 | 23900 | 23850 | 23900 | 23800 | 3278 |
| 253 | 20250401 | 151600 | 82860709525 | 23850 | 23850 | 23900 | 23800 | 9529 |
| 254 | 20250401 | 151500 | 82633403525 | 23850 | 23850 | 23900 | 23800 | 10627 |
| 255 | 20250401 | 151400 | 82379819025 | 23800 | 23850 | 23900 | 23800 | 15352 |
| 256 | 20250401 | 151300 | 82013533200 | 23875 | 23850 | 23900 | 23800 | 11807 |
| 257 | 20250401 | 151200 | 81731942825 | 23850 | 23850 | 23900 | 23850 | 5796 |
| 258 | 20250401 | 151100 | 81593704775 | 23850 | 23900 | 23900 | 23850 | 7049 |
| 259 | 20250401 | 151000 | 81425560425 | 23850 | 23850 | 23900 | 23800 | 21489 |
| 260 | 20250401 | 150900 | 80912965375 | 23850 | 23900 | 23900 | 23850 | 5092 |
| 261 | 20250401 | 150800 | 80791498175 | 23900 | 23800 | 23900 | 23800 | 3780 |
| 262 | 20250401 | 150700 | 80701323775 | 23900 | 23875 | 23900 | 23800 | 11617 |
| 263 | 20250401 | 150600 | 80424250825 | 23850 | 23900 | 23900 | 23850 | 3338 |
| 264 | 20250401 | 150500 | 80344597100 | 23900 | 23850 | 23900 | 23850 | 5342 |
| 265 | 20250401 | 150400 | 80217138550 | 23850 | 23850 | 23900 | 23850 | 10737 |
| 266 | 20250401 | 150300 | 79960940350 | 23850 | 23900 | 23900 | 23850 | 7170 |
| 267 | 20250401 | 150200 | 79789827100 | 23900 | 23900 | 23950 | 23850 | 20540 |
| 268 | 20250401 | 150100 | 79298936225 | 23950 | 23950 | 23950 | 23900 | 5501 |
| 269 | 20250401 | 150000 | 79167396825 | 23950 | 23900 | 23950 | 23900 | 6644 |
| 270 | 20250401 | 145900 | 79008516075 | 23950 | 23900 | 23950 | 23900 | 4918 |
| 271 | 20250401 | 145800 | 78890933325 | 23950 | 23950 | 23950 | 23900 | 9470 |
| 272 | 20250401 | 145700 | 78664403025 | 23900 | 23950 | 23950 | 23900 | 3291 |
| 273 | 20250401 | 145600 | 78585691475 | 23950 | 23900 | 23950 | 23900 | 8464 |
| 274 | 20250401 | 145500 | 78383250725 | 23950 | 23900 | 23950 | 23900 | 7960 |
| 275 | 20250401 | 145400 | 78192889975 | 23900 | 23850 | 23900 | 23850 | 11031 |
| 276 | 20250401 | 145300 | 77929465575 | 23900 | 23900 | 23900 | 23850 | 5365 |
| 277 | 20250401 | 145200 | 77801361475 | 23900 | 23900 | 23900 | 23850 | 6790 |
| 278 | 20250401 | 145100 | 77639270600 | 23850 | 23900 | 23900 | 23850 | 4957 |
| 279 | 20250401 | 145000 | 77520926475 | 23875 | 23900 | 23900 | 23850 | 24104 |
| 280 | 20250401 | 144900 | 76945664400 | 23900 | 23950 | 23950 | 23900 | 5144 |
| 281 | 20250401 | 144800 | 76822634000 | 23900 | 23950 | 23950 | 23900 | 9636 |
| 282 | 20250401 | 144700 | 76592080950 | 23950 | 23900 | 24000 | 23900 | 23119 |
| 283 | 20250401 | 144600 | 76038495200 | 23900 | 23950 | 23950 | 23900 | 6546 |
| 284 | 20250401 | 144500 | 75881898025 | 23950 | 23900 | 23950 | 23900 | 11800 |
| 285 | 20250401 | 144400 | 75599564075 | 23900 | 23900 | 23950 | 23900 | 17201 |
| 286 | 20250401 | 144300 | 75187780125 | 23900 | 23975 | 24000 | 23900 | 16263 |
| 287 | 20250401 | 144200 | 74798529425 | 23975 | 23975 | 24000 | 23950 | 7922 |
| 288 | 20250401 | 144100 | 74608605600 | 23950 | 23950 | 24000 | 23950 | 6822 |
| 289 | 20250401 | 144000 | 74445185400 | 23950 | 23950 | 24000 | 23900 | 19732 |
| 290 | 20250401 | 143900 | 73972684450 | 23950 | 23950 | 24000 | 23900 | 23814 |
| 291 | 20250401 | 143800 | 73402276600 | 24000 | 23950 | 24000 | 23950 | 8164 |
| 292 | 20250401 | 143700 | 73206542200 | 23950 | 23900 | 24000 | 23900 | 31504 |
| 293 | 20250401 | 143600 | 72451744250 | 23950 | 23900 | 23950 | 23900 | 4253 |
| 294 | 20250401 | 143500 | 72349967500 | 23900 | 23950 | 23950 | 23900 | 3363 |
| 295 | 20250401 | 143400 | 72269489450 | 23900 | 23950 | 23950 | 23900 | 1693 |
| 296 | 20250401 | 143300 | 72228988100 | 23950 | 23900 | 23950 | 23900 | 1760 |
| 297 | 20250401 | 143200 | 72186916300 | 23900 | 23900 | 23950 | 23900 | 4533 |
| 298 | 20250401 | 143100 | 72078557300 | 23950 | 23900 | 23950 | 23900 | 1057 |
| 299 | 20250401 | 143000 | 72053293400 | 23900 | 23900 | 23950 | 23900 | 1308 |
| 300 | 20250401 | 142900 | 72022018900 | 23900 | 23900 | 23950 | 23900 | 2157 |
| 301 | 20250401 | 142800 | 71970454350 | 23900 | 23900 | 23950 | 23900 | 2312 |
| 302 | 20250401 | 142700 | 71915196550 | 23900 | 23950 | 23950 | 23900 | 1709 |
| 303 | 20250401 | 142600 | 71874329300 | 23900 | 23950 | 23950 | 23900 | 1713 |
| 304 | 20250401 | 142500 | 71833369025 | 23900 | 23950 | 23950 | 23900 | 1521 |
| 305 | 20250401 | 142400 | 71796987975 | 23950 | 23900 | 23950 | 23900 | 2984 |
| 306 | 20250401 | 142300 | 71725597525 | 23900 | 23950 | 23950 | 23900 | 3159 |
| 307 | 20250401 | 142200 | 71649994525 | 23950 | 23900 | 23950 | 23900 | 2561 |
| 308 | 20250401 | 142100 | 71588714025 | 23950 | 23950 | 23950 | 23900 | 2569 |
| 309 | 20250401 | 142000 | 71527262350 | 23950 | 23950 | 23950 | 23900 | 3488 |
| 310 | 20250401 | 141900 | 71443771700 | 23900 | 23900 | 23950 | 23900 | 2040 |
| 311 | 20250401 | 141800 | 71395005100 | 23900 | 23900 | 23950 | 23900 | 4802 |
| 312 | 20250401 | 141700 | 71280228200 | 23900 | 23900 | 23900 | 23850 | 4780 |
| 313 | 20250401 | 141600 | 71166037800 | 23900 | 23900 | 23900 | 23850 | 2620 |
| 314 | 20250401 | 141500 | 71103458925 | 23850 | 23950 | 24000 | 23850 | 6524 |
| 315 | 20250401 | 141400 | 70947586500 | 24000 | 23925 | 24000 | 23925 | 8464 |
| 316 | 20250401 | 141300 | 70744874175 | 23900 | 23900 | 24000 | 23850 | 13391 |
| 317 | 20250401 | 141200 | 70424370500 | 23900 | 23950 | 23950 | 23900 | 6447 |
| 318 | 20250401 | 141100 | 70270274775 | 23950 | 23950 | 23950 | 23900 | 1210 |
| 319 | 20250401 | 141000 | 70241329875 | 23900 | 23950 | 24000 | 23900 | 13831 |
| 320 | 20250401 | 140900 | 69910079775 | 23900 | 23950 | 23950 | 23900 | 2104 |
| 321 | 20250401 | 140800 | 69859761050 | 23950 | 23950 | 23950 | 23900 | 2299 |
| 322 | 20250401 | 140700 | 69804741075 | 23900 | 23950 | 23950 | 23900 | 1346 |
| 323 | 20250401 | 140600 | 69772524450 | 23900 | 23900 | 23950 | 23900 | 3342 |
| 324 | 20250401 | 140500 | 69692577750 | 23950 | 23900 | 23950 | 23900 | 4113 |
| 325 | 20250401 | 140400 | 69594121950 | 23900 | 23950 | 24000 | 23900 | 6189 |
| 326 | 20250401 | 140300 | 69445922800 | 23950 | 23950 | 24000 | 23900 | 12312 |
| 327 | 20250401 | 140200 | 69151117000 | 23950 | 23950 | 23950 | 23900 | 3450 |
| 328 | 20250401 | 140100 | 69068560450 | 23900 | 23900 | 23950 | 23900 | 3561 |
| 329 | 20250401 | 140000 | 68983339800 | 23950 | 23900 | 23950 | 23900 | 4579 |
| 330 | 20250401 | 135900 | 68873728000 | 23900 | 23900 | 23950 | 23850 | 12626 |
| 331 | 20250401 | 135800 | 68571894400 | 23900 | 23950 | 23950 | 23900 | 6397 |
| 332 | 20250401 | 135700 | 68418998150 | 23950 | 23900 | 23950 | 23900 | 9458 |
| 333 | 20250401 | 135600 | 68192889350 | 23900 | 23900 | 23900 | 23850 | 13209 |
| 334 | 20250401 | 135500 | 67877251425 | 23900 | 23850 | 23900 | 23800 | 6180 |
| 335 | 20250401 | 135400 | 67729855475 | 23850 | 23850 | 23850 | 23800 | 862 |
| 336 | 20250401 | 135300 | 67709320725 | 23800 | 23850 | 23900 | 23800 | 2819 |
| 337 | 20250401 | 135200 | 67642088775 | 23900 | 23850 | 23900 | 23800 | 6190 |
| 338 | 20250401 | 135100 | 67494497475 | 23800 | 23850 | 23900 | 23800 | 4612 |
| 339 | 20250401 | 135000 | 67384551775 | 23850 | 23850 | 23900 | 23850 | 4286 |
| 340 | 20250401 | 134900 | 67282319025 | 23850 | 23850 | 23900 | 23850 | 5483 |
| 341 | 20250401 | 134800 | 67151542625 | 23900 | 23850 | 23900 | 23850 | 1539 |
| 342 | 20250401 | 134700 | 67114830725 | 23900 | 23900 | 23900 | 23850 | 1648 |
| 343 | 20250401 | 134600 | 67075459375 | 23900 | 23850 | 23950 | 23800 | 21517 |
| 344 | 20250401 | 134500 | 66561540125 | 23850 | 23850 | 23850 | 23800 | 6557 |
| 345 | 20250401 | 134400 | 66405206925 | 23850 | 23850 | 23850 | 23800 | 1339 |
| 346 | 20250401 | 134300 | 66373321525 | 23850 | 23850 | 23850 | 23800 | 3914 |
| 347 | 20250401 | 134200 | 66280111175 | 23850 | 23800 | 23850 | 23800 | 1685 |
| 348 | 20250401 | 134100 | 66239981775 | 23850 | 23800 | 23850 | 23800 | 5449 |
| 349 | 20250401 | 134000 | 66110076550 | 23850 | 23825 | 23850 | 23800 | 3816 |
| 350 | 20250401 | 133900 | 66019214950 | 23850 | 23900 | 23900 | 23800 | 17588 |
| 351 | 20250401 | 133800 | 65599823300 | 23850 | 23900 | 23900 | 23850 | 10366 |
| 352 | 20250401 | 133700 | 65352507600 | 23900 | 23900 | 23900 | 23850 | 1297 |
| 353 | 20250401 | 133600 | 65321530450 | 23900 | 23900 | 23900 | 23850 | 4079 |
| 354 | 20250401 | 133500 | 65224138350 | 23900 | 23900 | 23900 | 23850 | 3952 |
| 355 | 20250401 | 133400 | 65129723350 | 23900 | 23900 | 23900 | 23850 | 4585 |
| 356 | 20250401 | 133300 | 65020166300 | 23850 | 23900 | 23900 | 23850 | 1449 |
| 357 | 20250401 | 133200 | 64985561950 | 23900 | 23900 | 23900 | 23850 | 3298 |
| 358 | 20250401 | 133100 | 64906800150 | 23900 | 23900 | 23900 | 23850 | 3745 |
| 359 | 20250401 | 133000 | 64817306200 | 23900 | 23900 | 23900 | 23850 | 5289 |
| 360 | 20250401 | 132900 | 64690935500 | 23900 | 23900 | 23900 | 23850 | 12536 |
| 361 | 20250401 | 132800 | 64391387400 | 23900 | 23950 | 23950 | 23850 | 12855 |
| 362 | 20250401 | 132700 | 64084157175 | 23950 | 23850 | 23950 | 23850 | 6760 |
| 363 | 20250401 | 132600 | 63922505925 | 23850 | 23900 | 23950 | 23850 | 16400 |
| 364 | 20250401 | 132500 | 63530576575 | 23900 | 23850 | 23950 | 23800 | 71828 |
| 365 | 20250401 | 132400 | 61815968525 | 23850 | 23800 | 23850 | 23800 | 1255 |
| 366 | 20250401 | 132300 | 61786073475 | 23800 | 23850 | 23850 | 23800 | 2621 |
| 367 | 20250401 | 132200 | 61723674300 | 23800 | 23825 | 23850 | 23800 | 4466 |
| 368 | 20250401 | 132100 | 61617356825 | 23850 | 23850 | 23850 | 23800 | 8875 |
| 369 | 20250401 | 132000 | 61406115525 | 23850 | 23850 | 23850 | 23800 | 3003 |
| 370 | 20250401 | 131900 | 61334580125 | 23800 | 23800 | 23850 | 23800 | 2155 |
| 371 | 20250401 | 131800 | 61283268025 | 23850 | 23800 | 23850 | 23800 | 2216 |
| 372 | 20250401 | 131700 | 61230510550 | 23800 | 23800 | 23850 | 23800 | 1961 |
| 373 | 20250401 | 131600 | 61183827075 | 23850 | 23800 | 23850 | 23800 | 2533 |
| 374 | 20250401 | 131500 | 61123522225 | 23850 | 23800 | 23850 | 23800 | 2639 |
| 375 | 20250401 | 131400 | 61060667425 | 23850 | 23800 | 23850 | 23800 | 2181 |
| 376 | 20250401 | 131300 | 61008740925 | 23850 | 23850 | 23850 | 23800 | 1816 |
| 377 | 20250401 | 131200 | 60965505675 | 23800 | 23800 | 23850 | 23800 | 2118 |
| 378 | 20250401 | 131100 | 60915079875 | 23850 | 23825 | 23850 | 23800 | 3348 |
| 379 | 20250401 | 131000 | 60835374625 | 23800 | 23825 | 23825 | 23800 | 4243 |
| 380 | 20250401 | 130900 | 60734309825 | 23800 | 23825 | 23825 | 23800 | 3725 |
| 381 | 20250401 | 130800 | 60645624125 | 23800 | 23800 | 23825 | 23800 | 5160 |
| 382 | 20250401 | 130700 | 60522808525 | 23825 | 23825 | 23825 | 23800 | 4866 |
| 383 | 20250401 | 130600 | 60406983625 | 23825 | 23825 | 23825 | 23800 | 4047 |
| 384 | 20250401 | 130500 | 60310645500 | 23800 | 23800 | 23825 | 23800 | 2978 |
| 385 | 20250401 | 130400 | 60239753450 | 23825 | 23825 | 23825 | 23800 | 21244 |
| 386 | 20250401 | 130300 | 59734109050 | 23825 | 23825 | 23825 | 23800 | 3041 |
| 387 | 20250401 | 130200 | 59661702575 | 23825 | 23875 | 23875 | 23800 | 22811 |
| 388 | 20250401 | 130100 | 59117671725 | 23850 | 23850 | 23875 | 23850 | 1640 |
| 389 | 20250401 | 130000 | 59078548025 | 23875 | 23875 | 23875 | 23850 | 3239 |
| 390 | 20250401 | 125900 | 59001267575 | 23875 | 23875 | 23900 | 23850 | 3041 |
| 391 | 20250401 | 125800 | 58928657600 | 23850 | 23875 | 23900 | 23850 | 1726 |
| 392 | 20250401 | 125700 | 58887463850 | 23875 | 23850 | 23900 | 23850 | 2860 |
| 393 | 20250401 | 125600 | 58819192600 | 23875 | 23875 | 23900 | 23850 | 2362 |
| 394 | 20250401 | 125500 | 58762807025 | 23875 | 23900 | 23900 | 23850 | 18507 |
| 395 | 20250401 | 125400 | 58320528325 | 23900 | 23900 | 23950 | 23900 | 4545 |
| 396 | 20250401 | 125300 | 58211889350 | 23950 | 23900 | 23950 | 23900 | 1397 |
| 397 | 20250401 | 125200 | 58178492350 | 23900 | 23950 | 23950 | 23900 | 1851 |
| 398 | 20250401 | 125100 | 58134233000 | 23950 | 23950 | 23950 | 23900 | 1047 |
| 399 | 20250401 | 125000 | 58109187700 | 23925 | 23925 | 23950 | 23900 | 1127 |
| 400 | 20250401 | 124900 | 58082244450 | 23900 | 23900 | 23950 | 23900 | 1539 |
| 401 | 20250401 | 124800 | 58045454150 | 23900 | 23900 | 23950 | 23900 | 1463 |
| 402 | 20250401 | 124700 | 58010482850 | 23950 | 23900 | 23950 | 23900 | 1847 |
| 403 | 20250401 | 124600 | 57966333400 | 23950 | 23950 | 23950 | 23900 | 2158 |
| 404 | 20250401 | 124500 | 57914744650 | 23900 | 23900 | 23950 | 23900 | 2663 |
| 405 | 20250401 | 124400 | 57851081150 | 23950 | 23925 | 23950 | 23900 | 1018 |
| 406 | 20250401 | 124300 | 57826742150 | 23925 | 23950 | 23950 | 23900 | 2040 |
| 407 | 20250401 | 124200 | 57777978500 | 23900 | 23950 | 23950 | 23900 | 2162 |
| 408 | 20250401 | 124100 | 57726305250 | 23950 | 23950 | 23950 | 23900 | 1328 |
| 409 | 20250401 | 124000 | 57694516450 | 23900 | 23925 | 23950 | 23900 | 11627 |
| 410 | 20250401 | 123900 | 57416600325 | 23925 | 23925 | 23925 | 23900 | 4296 |
| 411 | 20250401 | 123800 | 57313919400 | 23950 | 23950 | 23950 | 23900 | 1078 |
| 412 | 20250401 | 123700 | 57288122900 | 23950 | 23900 | 23950 | 23900 | 1851 |
| 413 | 20250401 | 123600 | 57243844775 | 23925 | 23925 | 23925 | 23900 | 1913 |
| 414 | 20250401 | 123500 | 57198099375 | 23950 | 23900 | 23950 | 23900 | 2310 |
| 415 | 20250401 | 123400 | 57142844400 | 23900 | 23925 | 23925 | 23900 | 4692 |
| 416 | 20250401 | 123300 | 57030686800 | 23925 | 23950 | 23950 | 23900 | 1212 |
| 417 | 20250401 | 123200 | 57001716200 | 23900 | 23950 | 23950 | 23900 | 6131 |
| 418 | 20250401 | 123100 | 56855154700 | 23900 | 23950 | 23950 | 23900 | 1201 |
| 419 | 20250401 | 123000 | 56826426150 | 23950 | 23950 | 23950 | 23900 | 2043 |
| 420 | 20250401 | 122900 | 56777565600 | 23900 | 23925 | 23950 | 23900 | 1309 |
| 421 | 20250401 | 122800 | 56746257075 | 23900 | 23900 | 23950 | 23900 | 1546 |
| 422 | 20250401 | 122700 | 56709264450 | 23950 | 23950 | 23950 | 23900 | 1190 |
| 423 | 20250401 | 122600 | 56680810850 | 23900 | 23925 | 23950 | 23900 | 1889 |
| 424 | 20250401 | 122500 | 56635636200 | 23925 | 23900 | 23925 | 23900 | 1619 |
| 425 | 20250401 | 122400 | 56596936000 | 23925 | 23925 | 23925 | 23900 | 811 |
| 426 | 20250401 | 122300 | 56577547350 | 23925 | 23900 | 23950 | 23900 | 1488 |
| 427 | 20250401 | 122200 | 56541968075 | 23950 | 23950 | 23950 | 23900 | 1434 |
| 428 | 20250401 | 122100 | 56507669675 | 23950 | 23950 | 23950 | 23900 | 715 |
| 429 | 20250401 | 122000 | 56490559475 | 23950 | 23950 | 23950 | 23900 | 2267 |
| 430 | 20250401 | 121900 | 56436324125 | 23950 | 23900 | 23950 | 23900 | 2043 |
| 431 | 20250401 | 121800 | 56387450225 | 23900 | 23900 | 23950 | 23900 | 3343 |
| 432 | 20250401 | 121700 | 56307541625 | 23950 | 23950 | 23950 | 23900 | 1281 |
| 433 | 20250401 | 121600 | 56276907350 | 23950 | 23900 | 23950 | 23900 | 1833 |
| 434 | 20250401 | 121500 | 56233064950 | 23950 | 23950 | 23950 | 23900 | 3920 |
| 435 | 20250401 | 121400 | 56139193750 | 23950 | 23950 | 23950 | 23900 | 3336 |
| 436 | 20250401 | 121300 | 56059348850 | 23950 | 23900 | 23950 | 23900 | 3227 |
| 437 | 20250401 | 121200 | 55982104400 | 23900 | 23900 | 23950 | 23900 | 1032 |
| 438 | 20250401 | 121100 | 55957427350 | 23950 | 23950 | 23950 | 23900 | 1934 |
| 439 | 20250401 | 121000 | 55911185600 | 23950 | 23900 | 23950 | 23900 | 4542 |
| 440 | 20250401 | 120900 | 55802466150 | 23900 | 23950 | 23950 | 23900 | 2046 |
| 441 | 20250401 | 120800 | 55753545600 | 23950 | 23900 | 23950 | 23900 | 2400 |
| 442 | 20250401 | 120700 | 55696165050 | 23950 | 24000 | 24000 | 23900 | 18469 |
| 443 | 20250401 | 120600 | 55253841250 | 23975 | 24000 | 24000 | 23950 | 1353 |
| 444 | 20250401 | 120500 | 55221427775 | 23975 | 24000 | 24000 | 23950 | 561 |
| 445 | 20250401 | 120400 | 55207987325 | 24000 | 23975 | 24000 | 23950 | 5770 |
| 446 | 20250401 | 120300 | 55069783525 | 23950 | 23975 | 24000 | 23950 | 4527 |
| 447 | 20250401 | 120200 | 54961323675 | 23975 | 23950 | 24000 | 23950 | 2555 |
| 448 | 20250401 | 120100 | 54900116500 | 24000 | 24000 | 24000 | 23950 | 1839 |
| 449 | 20250401 | 120000 | 54856006700 | 24000 | 24000 | 24000 | 23950 | 2953 |
| 450 | 20250401 | 115900 | 54785177200 | 24000 | 24000 | 24000 | 23950 | 1612 |
| 451 | 20250401 | 115800 | 54746543450 | 23950 | 23950 | 24000 | 23950 | 6687 |
| 452 | 20250401 | 115700 | 54586325725 | 23950 | 23950 | 23950 | 23900 | 2911 |
| 453 | 20250401 | 115600 | 54516664475 | 23950 | 23950 | 23950 | 23900 | 2149 |
| 454 | 20250401 | 115500 | 54465243125 | 23950 | 23900 | 23950 | 23900 | 1785 |
| 455 | 20250401 | 115400 | 54422524400 | 23950 | 23950 | 23950 | 23900 | 2888 |
| 456 | 20250401 | 115300 | 54353391850 | 23950 | 23950 | 23950 | 23900 | 3112 |
| 457 | 20250401 | 115200 | 54278898975 | 23950 | 23950 | 24000 | 23900 | 14244 |
| 458 | 20250401 | 115100 | 53937675525 | 23950 | 23950 | 24000 | 23950 | 957 |
| 459 | 20250401 | 115000 | 53914747975 | 24000 | 24000 | 24000 | 23950 | 1387 |
| 460 | 20250401 | 114900 | 53881518825 | 23950 | 23950 | 24000 | 23950 | 2910 |
| 461 | 20250401 | 114800 | 53811806975 | 23950 | 23950 | 24000 | 23950 | 1067 |
| 462 | 20250401 | 114700 | 53786234725 | 23950 | 24000 | 24000 | 23950 | 1489 |
| 463 | 20250401 | 114600 | 53750557875 | 24000 | 24000 | 24000 | 23950 | 1548 |
| 464 | 20250401 | 114500 | 53713455625 | 23950 | 23950 | 24000 | 23950 | 941 |
| 465 | 20250401 | 114400 | 53690898525 | 24000 | 23950 | 24000 | 23900 | 9451 |
| 466 | 20250401 | 114300 | 53464554100 | 24000 | 24000 | 24000 | 23950 | 6849 |
| 467 | 20250401 | 114200 | 53300482925 | 24000 | 24000 | 24000 | 23950 | 1045 |
| 468 | 20250401 | 114100 | 53275425475 | 23950 | 24000 | 24000 | 23950 | 1179 |
| 469 | 20250401 | 114000 | 53247167625 | 24000 | 24000 | 24000 | 23950 | 2662 |
| 470 | 20250401 | 113900 | 53183324525 | 24000 | 23900 | 24050 | 23900 | 25365 |
| 471 | 20250401 | 113800 | 52575391450 | 23900 | 23950 | 23950 | 23900 | 978 |
| 472 | 20250401 | 113700 | 52551986800 | 23950 | 23950 | 23950 | 23900 | 1871 |
| 473 | 20250401 | 113600 | 52507227875 | 23950 | 23900 | 23950 | 23900 | 1836 |
| 474 | 20250401 | 113500 | 52463329050 | 23950 | 23900 | 23950 | 23900 | 1322 |
| 475 | 20250401 | 113400 | 52431696150 | 23950 | 23950 | 23950 | 23900 | 2679 |
| 476 | 20250401 | 113300 | 52367648975 | 23900 | 23950 | 23950 | 23900 | 3175 |
| 477 | 20250401 | 113200 | 52291756775 | 23900 | 23925 | 23950 | 23900 | 2370 |
| 478 | 20250401 | 113100 | 52235101000 | 23900 | 23950 | 23950 | 23900 | 1983 |
| 479 | 20250401 | 113000 | 52187697400 | 23950 | 23900 | 23950 | 23900 | 3419 |
| 480 | 20250401 | 112900 | 52105974550 | 23950 | 23950 | 23950 | 23900 | 2362 |
| 481 | 20250401 | 112800 | 52049497800 | 23950 | 23925 | 23950 | 23900 | 1245 |
| 482 | 20250401 | 112700 | 52019727300 | 23925 | 23950 | 24000 | 23900 | 14097 |
| 483 | 20250401 | 112600 | 51682384450 | 23950 | 24000 | 24000 | 23950 | 1360 |
| 484 | 20250401 | 112500 | 51649790850 | 23950 | 23950 | 24000 | 23950 | 22485 |
| 485 | 20250401 | 112400 | 51111013300 | 24000 | 24000 | 24000 | 23950 | 4341 |
| 486 | 20250401 | 112300 | 51007012450 | 24000 | 24000 | 24000 | 23950 | 6266 |
| 487 | 20250401 | 112200 | 50856925750 | 23950 | 24000 | 24000 | 23950 | 1820 |
| 488 | 20250401 | 112100 | 50813267000 | 23950 | 24000 | 24000 | 23950 | 2726 |
| 489 | 20250401 | 112000 | 50747916800 | 24000 | 24000 | 24000 | 23950 | 3339 |
| 490 | 20250401 | 111900 | 50667889100 | 23950 | 24000 | 24000 | 23950 | 4556 |
| 491 | 20250401 | 111800 | 50558600150 | 24000 | 24000 | 24000 | 23950 | 8925 |
| 492 | 20250401 | 111700 | 50344416800 | 24000 | 23950 | 24000 | 23950 | 7541 |
| 493 | 20250401 | 111600 | 50163504600 | 24000 | 24000 | 24000 | 23950 | 2893 |
| 494 | 20250401 | 111500 | 50094147600 | 24000 | 23950 | 24000 | 23950 | 5022 |
| 495 | 20250401 | 111400 | 49973676450 | 24000 | 24000 | 24050 | 23950 | 14746 |
| 496 | 20250401 | 111300 | 49619760550 | 24000 | 24050 | 24050 | 24000 | 3203 |
| 497 | 20250401 | 111200 | 49542856525 | 24050 | 24050 | 24050 | 24000 | 1719 |
| 498 | 20250401 | 111100 | 49501524475 | 24050 | 24050 | 24050 | 24000 | 1877 |
| 499 | 20250401 | 111000 | 49456436475 | 24050 | 24050 | 24050 | 24000 | 4329 |
| 500 | 20250401 | 110900 | 49352454825 | 24050 | 24000 | 24050 | 24000 | 5930 |
| 501 | 20250401 | 110800 | 49209902125 | 24050 | 24000 | 24050 | 24000 | 2848 |
| 502 | 20250401 | 110700 | 49141472475 | 24050 | 24050 | 24050 | 24000 | 2837 |
| 503 | 20250401 | 110600 | 49073290100 | 24050 | 24050 | 24100 | 24000 | 12227 |
| 504 | 20250401 | 110500 | 48779232000 | 24050 | 24100 | 24100 | 24050 | 3010 |
| 505 | 20250401 | 110400 | 48706716350 | 24100 | 24050 | 24100 | 24000 | 5295 |
| 506 | 20250401 | 110300 | 48579316500 | 24050 | 24050 | 24100 | 24000 | 4276 |
| 507 | 20250401 | 110200 | 48476514450 | 24050 | 24050 | 24100 | 24000 | 18719 |
| 508 | 20250401 | 110100 | 48026275200 | 24050 | 24050 | 24050 | 24000 | 1619 |
| 509 | 20250401 | 110000 | 47987399100 | 24050 | 24100 | 24100 | 23950 | 22407 |
| 510 | 20250401 | 105900 | 47449609150 | 24050 | 24050 | 24100 | 24000 | 3343 |
| 511 | 20250401 | 105800 | 47369206200 | 24050 | 24050 | 24050 | 24000 | 4001 |
| 512 | 20250401 | 105700 | 47273057100 | 24050 | 24050 | 24050 | 24000 | 6523 |
| 513 | 20250401 | 105600 | 47116230975 | 24050 | 24050 | 24050 | 24000 | 2030 |
| 514 | 20250401 | 105500 | 47067469775 | 24000 | 24000 | 24050 | 23950 | 2723 |
| 515 | 20250401 | 105400 | 47002064675 | 24000 | 24000 | 24050 | 23950 | 7548 |
| 516 | 20250401 | 105300 | 46820927575 | 23950 | 23950 | 24000 | 23950 | 3381 |
| 517 | 20250401 | 105200 | 46739893100 | 24000 | 24050 | 24050 | 23900 | 30370 |
| 518 | 20250401 | 105100 | 46012188950 | 24050 | 24050 | 24100 | 24000 | 14975 |
| 519 | 20250401 | 105000 | 45652278700 | 24050 | 23900 | 24100 | 23900 | 42841 |
| 520 | 20250401 | 104900 | 44622925575 | 23950 | 23950 | 24000 | 23900 | 4935 |
| 521 | 20250401 | 104800 | 44504739225 | 23950 | 23950 | 24000 | 23950 | 4523 |
| 522 | 20250401 | 104700 | 44396346475 | 23950 | 23950 | 24000 | 23900 | 8362 |
| 523 | 20250401 | 104600 | 44195993500 | 23950 | 24000 | 24000 | 23900 | 5704 |
| 524 | 20250401 | 104500 | 44059461150 | 23950 | 23900 | 24000 | 23850 | 16542 |
| 525 | 20250401 | 104400 | 43663590625 | 23850 | 23900 | 23900 | 23850 | 1415 |
| 526 | 20250401 | 104300 | 43629829525 | 23850 | 23900 | 23900 | 23850 | 1532 |
| 527 | 20250401 | 104200 | 43593274325 | 23850 | 23900 | 23900 | 23850 | 1652 |
| 528 | 20250401 | 104100 | 43553868200 | 23900 | 23900 | 23900 | 23850 | 1600 |
| 529 | 20250401 | 104000 | 43515685100 | 23850 | 23900 | 23900 | 23850 | 6315 |
| 530 | 20250401 | 103900 | 43365038900 | 23850 | 23850 | 23900 | 23850 | 3024 |
| 531 | 20250401 | 103800 | 43292862550 | 23850 | 23900 | 23900 | 23850 | 2684 |
| 532 | 20250401 | 103700 | 43228775150 | 23900 | 23950 | 23950 | 23850 | 6046 |
| 533 | 20250401 | 103600 | 43084251800 | 23950 | 23900 | 23950 | 23900 | 1646 |
| 534 | 20250401 | 103500 | 43044882350 | 23950 | 23950 | 23950 | 23900 | 1486 |
| 535 | 20250401 | 103400 | 43009359500 | 23925 | 23950 | 23950 | 23900 | 1660 |
| 536 | 20250401 | 103300 | 42969674375 | 23950 | 23900 | 23950 | 23900 | 1625 |
| 537 | 20250401 | 103200 | 42930832725 | 23900 | 23950 | 23950 | 23900 | 5273 |
| 538 | 20250401 | 103100 | 42804802075 | 23950 | 23900 | 23950 | 23900 | 3536 |
| 539 | 20250401 | 103000 | 42720199775 | 23950 | 23950 | 23950 | 23900 | 16503 |
| 540 | 20250401 | 102900 | 42325306775 | 23950 | 23900 | 23950 | 23900 | 1785 |
| 541 | 20250401 | 102800 | 42282636150 | 23950 | 23900 | 23950 | 23900 | 1704 |
| 542 | 20250401 | 102700 | 42241861425 | 23950 | 23900 | 23950 | 23900 | 1185 |
| 543 | 20250401 | 102600 | 42213521175 | 23900 | 23950 | 23950 | 23900 | 575 |
| 544 | 20250401 | 102500 | 42199772925 | 23950 | 23900 | 23950 | 23900 | 4802 |
| 545 | 20250401 | 102400 | 42084826375 | 23900 | 23900 | 23950 | 23900 | 1854 |
| 546 | 20250401 | 102300 | 42040506325 | 23900 | 23900 | 23950 | 23900 | 2220 |
| 547 | 20250401 | 102200 | 41987378900 | 23925 | 23975 | 23975 | 23900 | 5833 |
| 548 | 20250401 | 102100 | 41847692550 | 23975 | 24000 | 24000 | 23950 | 2647 |
| 549 | 20250401 | 102000 | 41784282900 | 24000 | 24000 | 24000 | 23950 | 3838 |
| 550 | 20250401 | 101900 | 41692246750 | 24000 | 23950 | 24000 | 23900 | 9967 |
| 551 | 20250401 | 101800 | 41453543700 | 23900 | 23950 | 23950 | 23900 | 4300 |
| 552 | 20250401 | 101700 | 41350578100 | 23950 | 23900 | 24000 | 23900 | 31571 |
| 553 | 20250401 | 101600 | 40594436150 | 23925 | 23900 | 23950 | 23850 | 14982 |
| 554 | 20250401 | 101500 | 40236183000 | 23900 | 23900 | 23900 | 23850 | 2341 |
| 555 | 20250401 | 101400 | 40180264700 | 23900 | 23850 | 23900 | 23850 | 1324 |
| 556 | 20250401 | 101300 | 40148654150 | 23900 | 23900 | 23900 | 23850 | 2835 |
| 557 | 20250401 | 101200 | 40081036000 | 23850 | 23900 | 23900 | 23850 | 1430 |
| 558 | 20250401 | 101100 | 40046881600 | 23900 | 23900 | 23900 | 23850 | 1060 |
| 559 | 20250401 | 101000 | 40021571625 | 23900 | 23850 | 23900 | 23850 | 5910 |
| 560 | 20250401 | 100900 | 39880503025 | 23850 | 23750 | 23900 | 23750 | 33821 |
| 561 | 20250401 | 100800 | 39074098525 | 23750 | 23800 | 23800 | 23750 | 7786 |
| 562 | 20250401 | 100700 | 38888836825 | 23750 | 23750 | 23800 | 23750 | 1622 |
| 563 | 20250401 | 100600 | 38850289625 | 23775 | 23750 | 23800 | 23750 | 11484 |
| 564 | 20250401 | 100500 | 38577540250 | 23750 | 23800 | 23800 | 23750 | 3223 |
| 565 | 20250401 | 100400 | 38500866400 | 23800 | 23800 | 23800 | 23700 | 24985 |
| 566 | 20250401 | 100300 | 37907584050 | 23750 | 23800 | 23850 | 23750 | 58275 |
| 567 | 20250401 | 100200 | 36523257950 | 23800 | 23800 | 23850 | 23800 | 5381 |
| 568 | 20250401 | 100100 | 36395179600 | 23800 | 23850 | 23850 | 23800 | 3836 |
| 569 | 20250401 | 100000 | 36303879750 | 23800 | 23850 | 23850 | 23750 | 37468 |
| 570 | 20250401 | 095900 | 35412132750 | 23850 | 23850 | 23850 | 23800 | 2983 |
| 571 | 20250401 | 095800 | 35341051650 | 23850 | 23850 | 23900 | 23800 | 31664 |
| 572 | 20250401 | 095700 | 34586596100 | 23900 | 23850 | 23900 | 23850 | 7574 |
| 573 | 20250401 | 095600 | 34405937350 | 23875 | 23850 | 23900 | 23850 | 1231 |
| 574 | 20250401 | 095500 | 34376570850 | 23900 | 23900 | 23900 | 23850 | 1951 |
| 575 | 20250401 | 095400 | 34329994300 | 23850 | 23850 | 23900 | 23850 | 3607 |
| 576 | 20250401 | 095300 | 34243954750 | 23850 | 23900 | 23900 | 23850 | 4786 |
| 577 | 20250401 | 095200 | 34129739250 | 23900 | 23900 | 23900 | 23850 | 3149 |
| 578 | 20250401 | 095100 | 34054526800 | 23900 | 23875 | 23950 | 23850 | 12634 |
| 579 | 20250401 | 095000 | 33752486575 | 23900 | 24000 | 24000 | 23850 | 32583 |
| 580 | 20250401 | 094900 | 32973027650 | 23950 | 24000 | 24000 | 23950 | 3004 |
| 581 | 20250401 | 094800 | 32900998425 | 24000 | 23950 | 24000 | 23900 | 11945 |
| 582 | 20250401 | 094700 | 32615114375 | 24000 | 23900 | 24000 | 23900 | 16669 |
| 583 | 20250401 | 094600 | 32216059425 | 23900 | 23850 | 24000 | 23850 | 31865 |
| 584 | 20250401 | 094500 | 31454018075 | 23850 | 23900 | 23900 | 23850 | 7852 |
| 585 | 20250401 | 094400 | 31266725650 | 23850 | 23850 | 23900 | 23850 | 6526 |
| 586 | 20250401 | 094300 | 31111050175 | 23850 | 23850 | 23900 | 23850 | 3595 |
| 587 | 20250401 | 094200 | 31025303625 | 23850 | 23850 | 23900 | 23850 | 4606 |
| 588 | 20250401 | 094100 | 30915419900 | 23900 | 23850 | 23950 | 23850 | 8284 |
| 589 | 20250401 | 094000 | 30717455950 | 23900 | 23900 | 23900 | 23850 | 6569 |
| 590 | 20250401 | 093900 | 30560547675 | 23900 | 23900 | 23900 | 23850 | 17164 |
| 591 | 20250401 | 093800 | 30151099375 | 23900 | 23900 | 23900 | 23850 | 11122 |
| 592 | 20250401 | 093700 | 29885812600 | 23850 | 23900 | 23900 | 23850 | 5688 |
| 593 | 20250401 | 093600 | 29750059475 | 23900 | 23900 | 23900 | 23850 | 9175 |
| 594 | 20250401 | 093500 | 29531194250 | 23900 | 23900 | 23900 | 23850 | 4753 |
| 595 | 20250401 | 093400 | 29417767450 | 23850 | 23900 | 23900 | 23850 | 6583 |
| 596 | 20250401 | 093300 | 29260589900 | 23900 | 23900 | 23900 | 23850 | 8497 |
| 597 | 20250401 | 093200 | 29057832500 | 23900 | 24000 | 24000 | 23850 | 33651 |
| 598 | 20250401 | 093100 | 28252593325 | 23975 | 24000 | 24000 | 23950 | 3005 |
| 599 | 20250401 | 093000 | 28180514975 | 23950 | 24000 | 24000 | 23950 | 4009 |
| 600 | 20250401 | 092900 | 28084430500 | 24000 | 23950 | 24000 | 23950 | 1750 |
| 601 | 20250401 | 092800 | 28042502650 | 23950 | 23950 | 24000 | 23950 | 4993 |
| 602 | 20250401 | 092700 | 27922834675 | 24000 | 23950 | 24000 | 23900 | 13696 |
| 603 | 20250401 | 092600 | 27594649800 | 23950 | 23950 | 24000 | 23900 | 25701 |
| 604 | 20250401 | 092500 | 26979155500 | 23950 | 23950 | 24000 | 23950 | 9799 |
| 605 | 20250401 | 092400 | 26744390450 | 23950 | 24000 | 24050 | 23950 | 24389 |
| 606 | 20250401 | 092300 | 26159705350 | 24000 | 24100 | 24100 | 24000 | 25299 |
| 607 | 20250401 | 092200 | 25551753875 | 24100 | 24100 | 24150 | 24050 | 12267 |
| 608 | 20250401 | 092100 | 25256262475 | 24100 | 24150 | 24150 | 24100 | 5614 |
| 609 | 20250401 | 092000 | 25120954775 | 24100 | 24100 | 24150 | 24075 | 8721 |
| 610 | 20250401 | 091900 | 24910644975 | 24100 | 24075 | 24150 | 24050 | 35237 |
| 611 | 20250401 | 091800 | 24061805325 | 24050 | 24050 | 24100 | 24050 | 18051 |
| 612 | 20250401 | 091700 | 23627510275 | 24050 | 24100 | 24100 | 24050 | 7772 |
| 613 | 20250401 | 091600 | 23440280325 | 24150 | 24150 | 24250 | 24100 | 15269 |
| 614 | 20250401 | 091500 | 23071365075 | 24150 | 24125 | 24250 | 24050 | 52221 |
| 615 | 20250401 | 091400 | 21812586250 | 24100 | 24175 | 24250 | 24050 | 41868 |
| 616 | 20250401 | 091300 | 20801280100 | 24175 | 24200 | 24200 | 24100 | 20778 |
| 617 | 20250401 | 091200 | 20299317125 | 24200 | 24100 | 24200 | 24000 | 72468 |
| 618 | 20250401 | 091100 | 18553255375 | 24100 | 24200 | 24250 | 24050 | 34075 |
| 619 | 20250401 | 091000 | 17731423275 | 24200 | 24300 | 24300 | 24100 | 60941 |
| 620 | 20250401 | 090900 | 16257981075 | 24250 | 24275 | 24350 | 24200 | 78513 |
| 621 | 20250401 | 090800 | 14351356875 | 24300 | 24250 | 24300 | 24200 | 30989 |
| 622 | 20250401 | 090700 | 13599371125 | 24200 | 24150 | 24250 | 24000 | 95458 |
| 623 | 20250401 | 090600 | 11295339625 | 24150 | 24100 | 24200 | 24100 | 48802 |
| 624 | 20250401 | 090500 | 10116540950 | 24150 | 24150 | 24200 | 24050 | 72976 |
| 625 | 20250401 | 090400 | 8355565800 | 24150 | 23950 | 24150 | 23950 | 67977 |
| 626 | 20250401 | 090300 | 6718662425 | 24000 | 23900 | 24000 | 23850 | 63477 |
| 627 | 20250401 | 090200 | 5200794075 | 23875 | 23850 | 23900 | 23800 | 35588 |
| 628 | 20250401 | 090100 | 4351733350 | 23850 | 23850 | 23950 | 23800 | 75105 |
| 629 | 20250401 | 090000 | 2558726575 | 23850 | 23700 | 23950 | 23700 | 107573 |