34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 192400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 14362 |
| 3 | 20250401 | 192300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 4 | 20250401 | 192200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 5 | 20250401 | 192100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 6 | 20250401 | 192000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 7 | 20250401 | 191900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 8 | 20250401 | 191800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 9 | 20250401 | 191700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 10 | 20250401 | 191600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 11 | 20250401 | 191500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 12 | 20250401 | 191400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 13 | 20250401 | 191300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 14 | 20250401 | 191200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 15 | 20250401 | 191100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 16 | 20250401 | 191000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 17 | 20250401 | 190900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 18 | 20250401 | 190800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 19 | 20250401 | 190700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 20 | 20250401 | 190600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 21 | 20250401 | 190500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 22 | 20250401 | 190400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 23 | 20250401 | 190300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 24 | 20250401 | 190200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 25 | 20250401 | 190100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 26 | 20250401 | 190000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 27 | 20250401 | 185900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 28 | 20250401 | 185800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 29 | 20250401 | 185700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 30 | 20250401 | 185600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 31 | 20250401 | 185500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 32 | 20250401 | 185400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 14362 |
| 33 | 20250401 | 185300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 34 | 20250401 | 185200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 35 | 20250401 | 185100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 36 | 20250401 | 185000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 37 | 20250401 | 184900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 38 | 20250401 | 184800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 39 | 20250401 | 184700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 40 | 20250401 | 184600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 41 | 20250401 | 184500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 42 | 20250401 | 184400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 43 | 20250401 | 184300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 44 | 20250401 | 184200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 45 | 20250401 | 184100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 46 | 20250401 | 184000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 47 | 20250401 | 183900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 48 | 20250401 | 183800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 49 | 20250401 | 183700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 50 | 20250401 | 183600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 51 | 20250401 | 183500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 52 | 20250401 | 183400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 53 | 20250401 | 183300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 54 | 20250401 | 183200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 55 | 20250401 | 183100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 56 | 20250401 | 183000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 57 | 20250401 | 182900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 58 | 20250401 | 182800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 59 | 20250401 | 182700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 60 | 20250401 | 182600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 61 | 20250401 | 182500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 62 | 20250401 | 182400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 14362 |
| 63 | 20250401 | 182300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 64 | 20250401 | 182200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 65 | 20250401 | 182100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 66 | 20250401 | 182000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 67 | 20250401 | 181900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 68 | 20250401 | 181800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 69 | 20250401 | 181700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 70 | 20250401 | 181600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 71 | 20250401 | 181500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 72 | 20250401 | 181400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 73 | 20250401 | 181300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 74 | 20250401 | 181200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 75 | 20250401 | 181100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 76 | 20250401 | 181000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 77 | 20250401 | 180900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 78 | 20250401 | 180800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 79 | 20250401 | 180700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 80 | 20250401 | 180600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 81 | 20250401 | 180500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 82 | 20250401 | 180400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 83 | 20250401 | 180300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 84 | 20250401 | 180200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 85 | 20250401 | 180100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 86 | 20250401 | 180000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 87 | 20250401 | 175900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 88 | 20250401 | 175800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 89 | 20250401 | 175700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 90 | 20250401 | 175600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 91 | 20250401 | 175500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 92 | 20250401 | 175400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 14362 |
| 93 | 20250401 | 175300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 94 | 20250401 | 175200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 95 | 20250401 | 175100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 96 | 20250401 | 175000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 97 | 20250401 | 174900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 98 | 20250401 | 174800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 99 | 20250401 | 174700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 100 | 20250401 | 174600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 101 | 20250401 | 174500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 102 | 20250401 | 174400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 103 | 20250401 | 174300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 104 | 20250401 | 174200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 105 | 20250401 | 174100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 106 | 20250401 | 174000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 107 | 20250401 | 173900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 108 | 20250401 | 173800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 109 | 20250401 | 173700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 110 | 20250401 | 173600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 111 | 20250401 | 173500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 112 | 20250401 | 173400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 113 | 20250401 | 173300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 114 | 20250401 | 173200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 115 | 20250401 | 173100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 116 | 20250401 | 173000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 117 | 20250401 | 172900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 118 | 20250401 | 172800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 119 | 20250401 | 172700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 120 | 20250401 | 172600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 121 | 20250401 | 172500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 122 | 20250401 | 172400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 14362 |
| 123 | 20250401 | 172300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 124 | 20250401 | 172200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 125 | 20250401 | 172100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 126 | 20250401 | 172000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 127 | 20250401 | 171900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 128 | 20250401 | 171800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 129 | 20250401 | 171700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 130 | 20250401 | 171600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 131 | 20250401 | 171500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 132 | 20250401 | 171400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 133 | 20250401 | 171300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 134 | 20250401 | 171200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 135 | 20250401 | 171100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 136 | 20250401 | 171000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 137 | 20250401 | 170900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 138 | 20250401 | 170800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 139 | 20250401 | 170700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 140 | 20250401 | 170600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 141 | 20250401 | 170500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 142 | 20250401 | 170400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 143 | 20250401 | 170300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 144 | 20250401 | 170200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 145 | 20250401 | 170100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 146 | 20250401 | 170000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 147 | 20250401 | 165900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 148 | 20250401 | 165800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 149 | 20250401 | 165700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 150 | 20250401 | 165600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 151 | 20250401 | 165500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 152 | 20250401 | 165400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 14362 |
| 153 | 20250401 | 165300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 154 | 20250401 | 165200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 155 | 20250401 | 165100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 156 | 20250401 | 165000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 157 | 20250401 | 164900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 158 | 20250401 | 164800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 159 | 20250401 | 164700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 160 | 20250401 | 164600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 161 | 20250401 | 164500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 162 | 20250401 | 164400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 163 | 20250401 | 164300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 164 | 20250401 | 164200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 165 | 20250401 | 164100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 166 | 20250401 | 164000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 167 | 20250401 | 163900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 168 | 20250401 | 163800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 169 | 20250401 | 163700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 170 | 20250401 | 163600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 171 | 20250401 | 163500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 172 | 20250401 | 163400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 173 | 20250401 | 163300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 174 | 20250401 | 163200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 175 | 20250401 | 163100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 176 | 20250401 | 163000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 177 | 20250401 | 162900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 178 | 20250401 | 162800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 179 | 20250401 | 162700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 180 | 20250401 | 162600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 181 | 20250401 | 162500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 182 | 20250401 | 162400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 14362 |
| 183 | 20250401 | 162300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20250401 | 162200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 185 | 20250401 | 162100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20250401 | 162000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20250401 | 161900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20250401 | 161800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20250401 | 161700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20250401 | 161600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20250401 | 161500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20250401 | 161400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20250401 | 161300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 194 | 20250401 | 161200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 195 | 20250401 | 161100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 196 | 20250401 | 161000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 197 | 20250401 | 160900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 198 | 20250401 | 160800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 199 | 20250401 | 160700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 200 | 20250401 | 160600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 201 | 20250401 | 160500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 202 | 20250401 | 160400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 203 | 20250401 | 160300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 204 | 20250401 | 160200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 205 | 20250401 | 160100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 206 | 20250401 | 160000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 207 | 20250401 | 155900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 208 | 20250401 | 155800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 209 | 20250401 | 155700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 210 | 20250401 | 155600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 211 | 20250401 | 155500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 212 | 20250401 | 155400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 14362 |
| 213 | 20250401 | 155300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 214 | 20250401 | 155200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 215 | 20250401 | 155100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 216 | 20250401 | 155000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 217 | 20250401 | 154900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 218 | 20250401 | 154800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 219 | 20250401 | 154700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 220 | 20250401 | 154600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 221 | 20250401 | 154500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 222 | 20250401 | 154400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 223 | 20250401 | 154300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 224 | 20250401 | 154200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 225 | 20250401 | 154100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 226 | 20250401 | 154000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 227 | 20250401 | 153900 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 228 | 20250401 | 153800 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 229 | 20250401 | 153700 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 230 | 20250401 | 153600 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 231 | 20250401 | 153500 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 232 | 20250401 | 153400 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 233 | 20250401 | 153300 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 234 | 20250401 | 153200 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 235 | 20250401 | 153100 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 0 |
| 236 | 20250401 | 153000 | 11368334000 | 34250 | 34250 | 34250 | 34250 | 14362 |
| 237 | 20250401 | 152900 | 10876435500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 238 | 20250401 | 152800 | 10876435500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 239 | 20250401 | 152700 | 10876435500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 240 | 20250401 | 152600 | 10876435500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 241 | 20250401 | 152500 | 10876435500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 242 | 20250401 | 152400 | 10876435500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 243 | 20250401 | 152300 | 10876435500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 244 | 20250401 | 152200 | 10876435500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 245 | 20250401 | 152100 | 10876435500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 246 | 20250401 | 152000 | 10876435500 | 34250 | 34250 | 34250 | 34250 | 0 |
| 247 | 20250401 | 151900 | 10876435500 | 34250 | 34250 | 34250 | 34200 | 1507 |
| 248 | 20250401 | 151800 | 10824843850 | 34250 | 34250 | 34300 | 34200 | 2160 |
| 249 | 20250401 | 151700 | 10750917900 | 34200 | 34250 | 34300 | 34200 | 4868 |
| 250 | 20250401 | 151600 | 10584304550 | 34300 | 34350 | 34350 | 34250 | 2373 |
| 251 | 20250401 | 151500 | 10502905800 | 34300 | 34350 | 34350 | 34300 | 624 |
| 252 | 20250401 | 151400 | 10481483750 | 34300 | 34250 | 34350 | 34250 | 2087 |
| 253 | 20250401 | 151300 | 10409887550 | 34250 | 34300 | 34300 | 34250 | 510 |
| 254 | 20250401 | 151200 | 10392401400 | 34300 | 34300 | 34300 | 34250 | 461 |
| 255 | 20250401 | 151100 | 10376603200 | 34300 | 34300 | 34300 | 34250 | 397 |
| 256 | 20250401 | 151000 | 10362989950 | 34300 | 34250 | 34300 | 34250 | 1154 |
| 257 | 20250401 | 150900 | 10323417850 | 34300 | 34300 | 34350 | 34250 | 581 |
| 258 | 20250401 | 150800 | 10303481550 | 34300 | 34350 | 34350 | 34300 | 1050 |
| 259 | 20250401 | 150700 | 10267435150 | 34350 | 34300 | 34350 | 34250 | 1084 |
| 260 | 20250401 | 150600 | 10230234250 | 34300 | 34250 | 34350 | 34250 | 4641 |
| 261 | 20250401 | 150500 | 10071106800 | 34200 | 34250 | 34250 | 34200 | 537 |
| 262 | 20250401 | 150400 | 10052726050 | 34200 | 34200 | 34250 | 34150 | 1587 |
| 263 | 20250401 | 150300 | 9998425500 | 34150 | 34250 | 34250 | 34150 | 653 |
| 264 | 20250401 | 150200 | 9976095775 | 34200 | 34250 | 34250 | 34150 | 540 |
| 265 | 20250401 | 150100 | 9957629175 | 34250 | 34150 | 34250 | 34150 | 1101 |
| 266 | 20250401 | 150000 | 9919967525 | 34200 | 34150 | 34200 | 34150 | 929 |
| 267 | 20250401 | 145900 | 9888206575 | 34150 | 34150 | 34200 | 34150 | 629 |
| 268 | 20250401 | 145800 | 9866707875 | 34150 | 34150 | 34200 | 34150 | 791 |
| 269 | 20250401 | 145700 | 9839678125 | 34150 | 34150 | 34200 | 34150 | 851 |
| 270 | 20250401 | 145600 | 9810598425 | 34200 | 34200 | 34250 | 34150 | 806 |
| 271 | 20250401 | 145500 | 9783043550 | 34250 | 34200 | 34250 | 34150 | 1418 |
| 272 | 20250401 | 145400 | 9734554350 | 34200 | 34200 | 34250 | 34200 | 1032 |
| 273 | 20250401 | 145300 | 9699240550 | 34200 | 34200 | 34250 | 34200 | 1675 |
| 274 | 20250401 | 145200 | 9641914875 | 34200 | 34200 | 34250 | 34200 | 1634 |
| 275 | 20250401 | 145100 | 9585996675 | 34200 | 34250 | 34250 | 34150 | 2309 |
| 276 | 20250401 | 145000 | 9507012975 | 34250 | 34300 | 34350 | 34250 | 7102 |
| 277 | 20250401 | 144900 | 9263475725 | 34300 | 34200 | 34300 | 34200 | 3685 |
| 278 | 20250401 | 144800 | 9137192875 | 34200 | 34125 | 34225 | 34125 | 3058 |
| 279 | 20250401 | 144700 | 9032696400 | 34150 | 34150 | 34150 | 34125 | 753 |
| 280 | 20250401 | 144600 | 9006986525 | 34150 | 34050 | 34150 | 34050 | 2293 |
| 281 | 20250401 | 144500 | 8928796625 | 34100 | 34050 | 34100 | 34050 | 813 |
| 282 | 20250401 | 144400 | 8901096475 | 34100 | 34050 | 34100 | 34000 | 408 |
| 283 | 20250401 | 144300 | 8887205075 | 34100 | 34000 | 34100 | 34000 | 1430 |
| 284 | 20250401 | 144200 | 8838507125 | 34050 | 34050 | 34050 | 34000 | 782 |
| 285 | 20250401 | 144100 | 8811888025 | 34050 | 34000 | 34050 | 34000 | 1312 |
| 286 | 20250401 | 144000 | 8767249125 | 34000 | 34050 | 34050 | 34000 | 556 |
| 287 | 20250401 | 143900 | 8748334825 | 34050 | 34000 | 34050 | 34000 | 827 |
| 288 | 20250401 | 143800 | 8720190025 | 34000 | 34000 | 34050 | 34000 | 649 |
| 289 | 20250401 | 143700 | 8698111575 | 34000 | 34025 | 34050 | 34000 | 597 |
| 290 | 20250401 | 143600 | 8677792150 | 34050 | 34050 | 34050 | 34000 | 244 |
| 291 | 20250401 | 143500 | 8669491400 | 34050 | 34100 | 34100 | 34000 | 408 |
| 292 | 20250401 | 143400 | 8655604950 | 34100 | 34000 | 34100 | 34000 | 831 |
| 293 | 20250401 | 143300 | 8627327100 | 34050 | 34000 | 34100 | 34000 | 636 |
| 294 | 20250401 | 143200 | 8605688900 | 34025 | 34100 | 34100 | 34000 | 598 |
| 295 | 20250401 | 143100 | 8585318325 | 34100 | 34100 | 34100 | 34050 | 1164 |
| 296 | 20250401 | 143000 | 8545633475 | 34100 | 34050 | 34100 | 34000 | 831 |
| 297 | 20250401 | 142900 | 8517336925 | 34050 | 34000 | 34100 | 34000 | 626 |
| 298 | 20250401 | 142800 | 8496030975 | 34050 | 34000 | 34050 | 34000 | 531 |
| 299 | 20250401 | 142700 | 8477965425 | 34050 | 34000 | 34050 | 34000 | 270 |
| 300 | 20250401 | 142600 | 8468780925 | 34050 | 34000 | 34050 | 34000 | 551 |
| 301 | 20250401 | 142500 | 8450026675 | 34050 | 34050 | 34050 | 34000 | 547 |
| 302 | 20250401 | 142400 | 8431411375 | 34100 | 34100 | 34100 | 34000 | 467 |
| 303 | 20250401 | 142300 | 8415502575 | 34100 | 34050 | 34100 | 34000 | 607 |
| 304 | 20250401 | 142200 | 8394835600 | 34050 | 33950 | 34050 | 33950 | 716 |
| 305 | 20250401 | 142100 | 8370486250 | 33950 | 34000 | 34050 | 33950 | 1164 |
| 306 | 20250401 | 142000 | 8330914200 | 34050 | 34000 | 34050 | 33950 | 1741 |
| 307 | 20250401 | 141900 | 8271707350 | 34050 | 34000 | 34050 | 34000 | 582 |
| 308 | 20250401 | 141800 | 8251916200 | 34050 | 34050 | 34050 | 34000 | 650 |
| 309 | 20250401 | 141700 | 8229805900 | 34050 | 34050 | 34050 | 34000 | 346 |
| 310 | 20250401 | 141600 | 8218031500 | 34050 | 34050 | 34100 | 34000 | 847 |
| 311 | 20250401 | 141500 | 8189194350 | 34050 | 34000 | 34050 | 34000 | 1267 |
| 312 | 20250401 | 141400 | 8146082875 | 34000 | 34025 | 34050 | 34000 | 1280 |
| 313 | 20250401 | 141300 | 8102539275 | 34050 | 34025 | 34050 | 34025 | 607 |
| 314 | 20250401 | 141200 | 8081881100 | 34025 | 34050 | 34050 | 34025 | 605 |
| 315 | 20250401 | 141100 | 8061288225 | 34050 | 34050 | 34050 | 34025 | 552 |
| 316 | 20250401 | 141000 | 8042497650 | 34050 | 34025 | 34050 | 34025 | 991 |
| 317 | 20250401 | 140900 | 8008778450 | 34050 | 34025 | 34050 | 34025 | 450 |
| 318 | 20250401 | 140800 | 7993459875 | 34050 | 34050 | 34050 | 34025 | 90 |
| 319 | 20250401 | 140700 | 7990395800 | 34050 | 34050 | 34050 | 34000 | 286 |
| 320 | 20250401 | 140600 | 7980669750 | 34000 | 34000 | 34050 | 34000 | 57 |
| 321 | 20250401 | 140500 | 7978730750 | 34050 | 34050 | 34050 | 34000 | 611 |
| 322 | 20250401 | 140400 | 7957926350 | 34000 | 34000 | 34050 | 34000 | 153 |
| 323 | 20250401 | 140300 | 7952724150 | 34050 | 34050 | 34050 | 33950 | 1579 |
| 324 | 20250401 | 140200 | 7899087600 | 34050 | 34000 | 34050 | 33950 | 203 |
| 325 | 20250401 | 140100 | 7892185450 | 34000 | 34025 | 34050 | 34000 | 1622 |
| 326 | 20250401 | 140000 | 7837033350 | 34050 | 34050 | 34050 | 34025 | 44 |
| 327 | 20250401 | 135900 | 7835535800 | 34050 | 34000 | 34050 | 34000 | 136 |
| 328 | 20250401 | 135800 | 7830911450 | 34000 | 34050 | 34050 | 34000 | 56 |
| 329 | 20250401 | 135700 | 7829005500 | 34050 | 34000 | 34050 | 34000 | 113 |
| 330 | 20250401 | 135600 | 7825162050 | 34050 | 34050 | 34050 | 34000 | 54 |
| 331 | 20250401 | 135500 | 7823324525 | 34050 | 34050 | 34050 | 34000 | 214 |
| 332 | 20250401 | 135400 | 7816038675 | 34000 | 34000 | 34050 | 34000 | 169 |
| 333 | 20250401 | 135300 | 7810287075 | 34050 | 34050 | 34100 | 34000 | 1530 |
| 334 | 20250401 | 135200 | 7758259275 | 34050 | 34050 | 34100 | 34000 | 139 |
| 335 | 20250401 | 135100 | 7753526725 | 34050 | 34100 | 34100 | 34000 | 355 |
| 336 | 20250401 | 135000 | 7741438775 | 34050 | 34100 | 34100 | 34050 | 52 |
| 337 | 20250401 | 134900 | 7739666275 | 34050 | 34050 | 34100 | 34050 | 270 |
| 338 | 20250401 | 134800 | 7730471325 | 34050 | 34000 | 34050 | 34000 | 88 |
| 339 | 20250401 | 134700 | 7727478425 | 34050 | 34050 | 34050 | 34000 | 97 |
| 340 | 20250401 | 134600 | 7724180225 | 34050 | 34050 | 34050 | 34000 | 17 |
| 341 | 20250401 | 134500 | 7723601875 | 34050 | 34050 | 34050 | 34000 | 679 |
| 342 | 20250401 | 134400 | 7700482975 | 34050 | 34050 | 34050 | 34000 | 11 |
| 343 | 20250401 | 134300 | 7700108475 | 34000 | 34050 | 34050 | 34000 | 1607 |
| 344 | 20250401 | 134200 | 7645465325 | 34000 | 34050 | 34050 | 34000 | 219 |
| 345 | 20250401 | 134100 | 7638016625 | 34050 | 34000 | 34050 | 34000 | 292 |
| 346 | 20250401 | 134000 | 7628085625 | 34000 | 34000 | 34050 | 33950 | 594 |
| 347 | 20250401 | 133900 | 7607917225 | 34000 | 34000 | 34000 | 33950 | 78 |
| 348 | 20250401 | 133800 | 7605265725 | 34050 | 34050 | 34050 | 34000 | 104 |
| 349 | 20250401 | 133700 | 7601729425 | 34050 | 34000 | 34050 | 33950 | 323 |
| 350 | 20250401 | 133600 | 7590747175 | 33950 | 34000 | 34000 | 33950 | 412 |
| 351 | 20250401 | 133500 | 7576744675 | 34050 | 34000 | 34050 | 34000 | 223 |
| 352 | 20250401 | 133400 | 7569162225 | 34050 | 34050 | 34050 | 34050 | 107 |
| 353 | 20250401 | 133300 | 7565518875 | 34050 | 34050 | 34050 | 34050 | 22 |
| 354 | 20250401 | 133200 | 7564769775 | 34050 | 34050 | 34050 | 34000 | 52 |
| 355 | 20250401 | 133100 | 7563000025 | 34050 | 34050 | 34050 | 34000 | 115 |
| 356 | 20250401 | 133000 | 7559086425 | 34000 | 34000 | 34050 | 34000 | 1447 |
| 357 | 20250401 | 132900 | 7509822825 | 34050 | 34050 | 34050 | 34000 | 121 |
| 358 | 20250401 | 132800 | 7505703625 | 34050 | 34000 | 34050 | 33950 | 1962 |
| 359 | 20250401 | 132700 | 7438996625 | 34000 | 33950 | 34000 | 33950 | 235 |
| 360 | 20250401 | 132600 | 7431007375 | 34000 | 34000 | 34000 | 34000 | 20 |
| 361 | 20250401 | 132500 | 7430327375 | 34000 | 34000 | 34000 | 33950 | 520 |
| 362 | 20250401 | 132400 | 7412667375 | 34000 | 33950 | 34000 | 33950 | 54 |
| 363 | 20250401 | 132300 | 7410833925 | 34000 | 33950 | 34000 | 33950 | 512 |
| 364 | 20250401 | 132200 | 7393451175 | 34000 | 33950 | 34000 | 33950 | 395 |
| 365 | 20250401 | 132100 | 7380040675 | 34000 | 34000 | 34000 | 33950 | 21 |
| 366 | 20250401 | 132000 | 7379327325 | 34000 | 34000 | 34000 | 33950 | 26 |
| 367 | 20250401 | 131900 | 7378443825 | 34000 | 33950 | 34000 | 33950 | 15 |
| 368 | 20250401 | 131800 | 7377934125 | 34000 | 34000 | 34000 | 33950 | 91 |
| 369 | 20250401 | 131700 | 7374843875 | 34000 | 33950 | 34000 | 33950 | 60 |
| 370 | 20250401 | 131600 | 7372806425 | 34000 | 33950 | 34000 | 33950 | 220 |
| 371 | 20250401 | 131500 | 7365329175 | 34000 | 33950 | 34000 | 33950 | 36 |
| 372 | 20250401 | 131400 | 7364105825 | 33950 | 33950 | 34000 | 33950 | 147 |
| 373 | 20250401 | 131300 | 7359115025 | 34000 | 34000 | 34000 | 33950 | 1426 |
| 374 | 20250401 | 131200 | 7310701475 | 33950 | 34000 | 34000 | 33950 | 12 |
| 375 | 20250401 | 131100 | 7310293625 | 33950 | 33950 | 34000 | 33950 | 73 |
| 376 | 20250401 | 131000 | 7307812375 | 33975 | 33950 | 34000 | 33950 | 30 |
| 377 | 20250401 | 130900 | 7306793500 | 34000 | 33975 | 34000 | 33950 | 177 |
| 378 | 20250401 | 130800 | 7300783925 | 33975 | 34000 | 34000 | 33950 | 21 |
| 379 | 20250401 | 130700 | 7300070525 | 34000 | 34000 | 34000 | 33950 | 951 |
| 380 | 20250401 | 130600 | 7267757425 | 34000 | 34000 | 34000 | 33950 | 88 |
| 381 | 20250401 | 130500 | 7264765525 | 34000 | 34000 | 34000 | 33950 | 207 |
| 382 | 20250401 | 130400 | 7257729575 | 34000 | 34000 | 34000 | 34000 | 35 |
| 383 | 20250401 | 130300 | 7256539575 | 34000 | 33950 | 34000 | 33950 | 30 |
| 384 | 20250401 | 130200 | 7255519775 | 34000 | 34000 | 34000 | 33950 | 73 |
| 385 | 20250401 | 130100 | 7253038025 | 34000 | 33975 | 34000 | 33950 | 304 |
| 386 | 20250401 | 130000 | 7242716775 | 34000 | 34000 | 34000 | 33950 | 377 |
| 387 | 20250401 | 125900 | 7229914575 | 34000 | 33975 | 34000 | 33975 | 151 |
| 388 | 20250401 | 125800 | 7224783875 | 33950 | 33950 | 33950 | 33900 | 413 |
| 389 | 20250401 | 125700 | 7210771925 | 33900 | 33950 | 33950 | 33900 | 346 |
| 390 | 20250401 | 125600 | 7199037775 | 33900 | 33950 | 33950 | 33900 | 163 |
| 391 | 20250401 | 125500 | 7193504225 | 33900 | 33950 | 33950 | 33900 | 111 |
| 392 | 20250401 | 125400 | 7189739275 | 33950 | 33950 | 33950 | 33950 | 29 |
| 393 | 20250401 | 125300 | 7188754725 | 33950 | 33950 | 33950 | 33900 | 776 |
| 394 | 20250401 | 125200 | 7162412575 | 34000 | 33950 | 34000 | 33950 | 67 |
| 395 | 20250401 | 125100 | 7160137325 | 33950 | 34000 | 34000 | 33900 | 635 |
| 396 | 20250401 | 125000 | 7138594925 | 33950 | 33900 | 33975 | 33900 | 155 |
| 397 | 20250401 | 124900 | 7133333575 | 33900 | 34000 | 34000 | 33900 | 1506 |
| 398 | 20250401 | 124800 | 7082250625 | 33900 | 33950 | 34000 | 33900 | 2863 |
| 399 | 20250401 | 124700 | 6985052825 | 33950 | 33950 | 34000 | 33950 | 1059 |
| 400 | 20250401 | 124600 | 6949099625 | 33950 | 33950 | 33950 | 33900 | 237 |
| 401 | 20250401 | 124500 | 6941058675 | 33925 | 33950 | 33975 | 33925 | 1133 |
| 402 | 20250401 | 124400 | 6902593800 | 33950 | 33975 | 33975 | 33950 | 2010 |
| 403 | 20250401 | 124300 | 6834354200 | 33950 | 33950 | 33975 | 33950 | 110 |
| 404 | 20250401 | 124200 | 6830619400 | 33950 | 33975 | 33975 | 33950 | 157 |
| 405 | 20250401 | 124100 | 6825289175 | 33950 | 33975 | 33975 | 33950 | 202 |
| 406 | 20250401 | 124000 | 6818431200 | 33975 | 33975 | 33975 | 33950 | 6 |
| 407 | 20250401 | 123900 | 6818227375 | 33950 | 33975 | 33975 | 33950 | 95 |
| 408 | 20250401 | 123800 | 6815001400 | 33975 | 33950 | 34000 | 33950 | 157 |
| 409 | 20250401 | 123700 | 6809670925 | 34000 | 34000 | 34000 | 33950 | 480 |
| 410 | 20250401 | 123600 | 6793374625 | 34050 | 34000 | 34050 | 33950 | 671 |
| 411 | 20250401 | 123500 | 6770578825 | 33950 | 33950 | 34000 | 33900 | 375 |
| 412 | 20250401 | 123400 | 6757850275 | 33950 | 33950 | 33950 | 33900 | 310 |
| 413 | 20250401 | 123300 | 6747332475 | 33900 | 33950 | 33950 | 33900 | 106 |
| 414 | 20250401 | 123200 | 6743737025 | 33950 | 33900 | 33950 | 33900 | 402 |
| 415 | 20250401 | 123100 | 6730090825 | 33900 | 33950 | 33950 | 33900 | 138 |
| 416 | 20250401 | 123000 | 6725409025 | 33950 | 33950 | 33950 | 33900 | 1073 |
| 417 | 20250401 | 122900 | 6688982775 | 34000 | 34000 | 34000 | 33950 | 986 |
| 418 | 20250401 | 122800 | 6655507925 | 34000 | 34000 | 34000 | 33950 | 4 |
| 419 | 20250401 | 122700 | 6655372025 | 34000 | 34000 | 34000 | 33950 | 196 |
| 420 | 20250401 | 122600 | 6648711775 | 33950 | 34000 | 34000 | 33950 | 186 |
| 421 | 20250401 | 122500 | 6642396925 | 33950 | 33950 | 34000 | 33950 | 228 |
| 422 | 20250401 | 122400 | 6634651525 | 34000 | 33950 | 34000 | 33950 | 411 |
| 423 | 20250401 | 122300 | 6620697575 | 34000 | 34000 | 34000 | 33950 | 405 |
| 424 | 20250401 | 122200 | 6606947325 | 34000 | 33950 | 34000 | 33950 | 172 |
| 425 | 20250401 | 122100 | 6601106575 | 33950 | 33950 | 34000 | 33950 | 843 |
| 426 | 20250401 | 122000 | 6572486575 | 34000 | 33950 | 34000 | 33950 | 697 |
| 427 | 20250401 | 121900 | 6548823325 | 33950 | 34000 | 34000 | 33950 | 308 |
| 428 | 20250401 | 121800 | 6538366675 | 33950 | 33950 | 34000 | 33950 | 140 |
| 429 | 20250401 | 121700 | 6533610025 | 34000 | 34050 | 34050 | 34000 | 230 |
| 430 | 20250401 | 121600 | 6525789925 | 34000 | 34000 | 34050 | 34000 | 338 |
| 431 | 20250401 | 121500 | 6514297875 | 34000 | 34000 | 34050 | 34000 | 325 |
| 432 | 20250401 | 121400 | 6503247825 | 34000 | 33950 | 34000 | 33950 | 313 |
| 433 | 20250401 | 121300 | 6492610725 | 34000 | 34000 | 34000 | 33950 | 208 |
| 434 | 20250401 | 121200 | 6485538875 | 34000 | 34000 | 34000 | 33950 | 141 |
| 435 | 20250401 | 121100 | 6480744975 | 34000 | 34050 | 34050 | 33950 | 1784 |
| 436 | 20250401 | 121000 | 6420080825 | 34000 | 34000 | 34050 | 34000 | 269 |
| 437 | 20250401 | 120900 | 6410924725 | 34050 | 34050 | 34050 | 34000 | 282 |
| 438 | 20250401 | 120800 | 6401326425 | 34050 | 34000 | 34050 | 34000 | 705 |
| 439 | 20250401 | 120700 | 6377321275 | 34000 | 34000 | 34000 | 33950 | 2167 |
| 440 | 20250401 | 120600 | 6303690675 | 33950 | 34000 | 34050 | 33950 | 456 |
| 441 | 20250401 | 120500 | 6288208675 | 34000 | 34000 | 34000 | 33900 | 3265 |
| 442 | 20250401 | 120400 | 6177489825 | 33950 | 33950 | 34050 | 33950 | 277 |
| 443 | 20250401 | 120300 | 6168085125 | 33950 | 34000 | 34050 | 33950 | 3054 |
| 444 | 20250401 | 120200 | 6064389150 | 34000 | 34000 | 34025 | 34000 | 701 |
| 445 | 20250401 | 120100 | 6040555025 | 34025 | 34000 | 34025 | 34000 | 67 |
| 446 | 20250401 | 120000 | 6038277000 | 34000 | 34050 | 34050 | 34000 | 381 |
| 447 | 20250401 | 115900 | 6025321950 | 34000 | 34050 | 34050 | 34000 | 337 |
| 448 | 20250401 | 115800 | 6013863300 | 34050 | 34050 | 34050 | 34000 | 369 |
| 449 | 20250401 | 115700 | 6001317150 | 34050 | 34000 | 34050 | 34000 | 183 |
| 450 | 20250401 | 115600 | 5995091900 | 34050 | 34050 | 34050 | 34000 | 27 |
| 451 | 20250401 | 115500 | 5994172650 | 34050 | 34000 | 34050 | 33950 | 222 |
| 452 | 20250401 | 115400 | 5986624650 | 34000 | 34000 | 34000 | 33950 | 428 |
| 453 | 20250401 | 115300 | 5972075850 | 34000 | 33950 | 34000 | 33950 | 375 |
| 454 | 20250401 | 115200 | 5959344500 | 34000 | 34000 | 34050 | 33950 | 4764 |
| 455 | 20250401 | 115100 | 5797406150 | 34050 | 34000 | 34050 | 34000 | 28 |
| 456 | 20250401 | 115000 | 5796453850 | 34000 | 34050 | 34100 | 34000 | 2516 |
| 457 | 20250401 | 114900 | 5710823300 | 34050 | 34050 | 34100 | 34050 | 280 |
| 458 | 20250401 | 114800 | 5701283350 | 34100 | 34100 | 34100 | 34050 | 117 |
| 459 | 20250401 | 114700 | 5697293750 | 34050 | 34100 | 34100 | 34050 | 698 |
| 460 | 20250401 | 114600 | 5673517050 | 34100 | 34100 | 34150 | 34100 | 92 |
| 461 | 20250401 | 114500 | 5670379800 | 34100 | 34150 | 34150 | 34100 | 228 |
| 462 | 20250401 | 114400 | 5662601975 | 34100 | 34100 | 34150 | 34100 | 50 |
| 463 | 20250401 | 114300 | 5660896925 | 34100 | 34150 | 34150 | 34100 | 106 |
| 464 | 20250401 | 114200 | 5657281075 | 34100 | 34150 | 34150 | 34100 | 64 |
| 465 | 20250401 | 114100 | 5655098625 | 34100 | 34150 | 34150 | 34100 | 261 |
| 466 | 20250401 | 114000 | 5646188775 | 34150 | 34150 | 34150 | 34100 | 349 |
| 467 | 20250401 | 113900 | 5634270525 | 34100 | 34100 | 34150 | 34100 | 120 |
| 468 | 20250401 | 113800 | 5630178275 | 34150 | 34100 | 34150 | 34050 | 202 |
| 469 | 20250401 | 113700 | 5623290075 | 34100 | 34100 | 34100 | 34050 | 311 |
| 470 | 20250401 | 113600 | 5612688275 | 34050 | 34100 | 34100 | 34050 | 345 |
| 471 | 20250401 | 113500 | 5600928275 | 34050 | 34100 | 34100 | 34050 | 130 |
| 472 | 20250401 | 113400 | 5596500625 | 34050 | 34000 | 34050 | 34000 | 172 |
| 473 | 20250401 | 113300 | 5590651725 | 34000 | 34000 | 34050 | 34000 | 290 |
| 474 | 20250401 | 113200 | 5580785875 | 34000 | 34000 | 34050 | 34000 | 40 |
| 475 | 20250401 | 113100 | 5579424675 | 34000 | 34050 | 34050 | 34000 | 213 |
| 476 | 20250401 | 113000 | 5572175575 | 34100 | 34000 | 34100 | 34000 | 2440 |
| 477 | 20250401 | 112900 | 5489162275 | 34050 | 34000 | 34050 | 34000 | 168 |
| 478 | 20250401 | 112800 | 5483445075 | 34050 | 34050 | 34050 | 34000 | 886 |
| 479 | 20250401 | 112700 | 5453312525 | 34050 | 34050 | 34050 | 34000 | 183 |
| 480 | 20250401 | 112600 | 5447084825 | 34100 | 34050 | 34100 | 34000 | 421 |
| 481 | 20250401 | 112500 | 5432760575 | 34000 | 34050 | 34050 | 34000 | 1098 |
| 482 | 20250401 | 112400 | 5395397675 | 34050 | 34050 | 34050 | 34000 | 163 |
| 483 | 20250401 | 112300 | 5389847625 | 34050 | 34050 | 34050 | 34000 | 262 |
| 484 | 20250401 | 112200 | 5380938525 | 34050 | 34000 | 34050 | 34000 | 160 |
| 485 | 20250401 | 112100 | 5375493525 | 34050 | 33950 | 34050 | 33950 | 136 |
| 486 | 20250401 | 112000 | 5370873350 | 34000 | 34000 | 34000 | 33950 | 1879 |
| 487 | 20250401 | 111900 | 5307032000 | 34000 | 34000 | 34050 | 34000 | 1399 |
| 488 | 20250401 | 111800 | 5259465650 | 34000 | 34050 | 34050 | 34000 | 896 |
| 489 | 20250401 | 111700 | 5228991400 | 34050 | 34050 | 34100 | 34050 | 1101 |
| 490 | 20250401 | 111600 | 5191501250 | 34050 | 34150 | 34150 | 34050 | 433 |
| 491 | 20250401 | 111500 | 5176730850 | 34100 | 34050 | 34150 | 34000 | 1782 |
| 492 | 20250401 | 111400 | 5115994750 | 34050 | 34100 | 34100 | 34050 | 334 |
| 493 | 20250401 | 111300 | 5104619800 | 34050 | 34000 | 34100 | 34000 | 388 |
| 494 | 20250401 | 111200 | 5091416300 | 34000 | 34050 | 34050 | 34000 | 1110 |
| 495 | 20250401 | 111100 | 5053666250 | 34050 | 34050 | 34050 | 34000 | 127 |
| 496 | 20250401 | 111000 | 5049344900 | 34050 | 34050 | 34050 | 34000 | 563 |
| 497 | 20250401 | 110900 | 5030201150 | 34050 | 34000 | 34050 | 33950 | 962 |
| 498 | 20250401 | 110800 | 4997496350 | 33950 | 33950 | 34000 | 33950 | 1146 |
| 499 | 20250401 | 110700 | 4958589500 | 34000 | 34000 | 34000 | 33950 | 1518 |
| 500 | 20250401 | 110600 | 4907035750 | 33950 | 33950 | 34000 | 33950 | 209 |
| 501 | 20250401 | 110500 | 4899936500 | 34000 | 33950 | 34000 | 33950 | 775 |
| 502 | 20250401 | 110400 | 4873602700 | 34000 | 34000 | 34000 | 33950 | 797 |
| 503 | 20250401 | 110300 | 4846530450 | 34000 | 34100 | 34100 | 33950 | 352 |
| 504 | 20250401 | 110200 | 4834561800 | 34050 | 33950 | 34050 | 33950 | 1344 |
| 505 | 20250401 | 110100 | 4788870550 | 33950 | 33950 | 34000 | 33950 | 392 |
| 506 | 20250401 | 110000 | 4775561750 | 34000 | 33900 | 34000 | 33900 | 1163 |
| 507 | 20250401 | 105900 | 4736107050 | 33900 | 33950 | 34000 | 33900 | 1090 |
| 508 | 20250401 | 105800 | 4699117400 | 34000 | 33975 | 34000 | 33950 | 1131 |
| 509 | 20250401 | 105700 | 4660713350 | 33950 | 33950 | 34000 | 33950 | 227 |
| 510 | 20250401 | 105600 | 4653006500 | 33950 | 33950 | 34000 | 33950 | 629 |
| 511 | 20250401 | 105500 | 4631644600 | 34000 | 34000 | 34000 | 33950 | 535 |
| 512 | 20250401 | 105400 | 4613480450 | 34000 | 34000 | 34050 | 33950 | 1196 |
| 513 | 20250401 | 105300 | 4572819750 | 34050 | 34050 | 34100 | 34000 | 3181 |
| 514 | 20250401 | 105200 | 4464571150 | 34100 | 34100 | 34100 | 34050 | 170 |
| 515 | 20250401 | 105100 | 4458779950 | 34050 | 34050 | 34100 | 34050 | 394 |
| 516 | 20250401 | 105000 | 4445363300 | 34050 | 34050 | 34100 | 34050 | 499 |
| 517 | 20250401 | 104900 | 4428363550 | 34050 | 34050 | 34100 | 34050 | 326 |
| 518 | 20250401 | 104800 | 4417263050 | 34100 | 34000 | 34100 | 34000 | 216 |
| 519 | 20250401 | 104700 | 4409908250 | 34000 | 34000 | 34050 | 34000 | 664 |
| 520 | 20250401 | 104600 | 4387326100 | 34050 | 34050 | 34050 | 34000 | 2346 |
| 521 | 20250401 | 104500 | 4307552350 | 34050 | 34000 | 34100 | 34000 | 464 |
| 522 | 20250401 | 104400 | 4291772850 | 34050 | 34050 | 34050 | 34000 | 353 |
| 523 | 20250401 | 104300 | 4279763000 | 34000 | 34100 | 34100 | 34000 | 671 |
| 524 | 20250401 | 104200 | 4256930050 | 34050 | 34100 | 34100 | 34050 | 232 |
| 525 | 20250401 | 104100 | 4249029950 | 34100 | 34050 | 34100 | 34050 | 395 |
| 526 | 20250401 | 104000 | 4235579350 | 34050 | 34100 | 34100 | 34050 | 225 |
| 527 | 20250401 | 103900 | 4227917950 | 34100 | 34100 | 34100 | 34050 | 199 |
| 528 | 20250401 | 103800 | 4221135300 | 34100 | 34100 | 34100 | 34050 | 78 |
| 529 | 20250401 | 103700 | 4218478950 | 34100 | 34050 | 34100 | 34050 | 127 |
| 530 | 20250401 | 103600 | 4214151700 | 34100 | 34050 | 34100 | 34050 | 13 |
| 531 | 20250401 | 103500 | 4213709000 | 34050 | 34100 | 34100 | 34050 | 402 |
| 532 | 20250401 | 103400 | 4200019300 | 34050 | 34100 | 34100 | 34050 | 499 |
| 533 | 20250401 | 103300 | 4183017450 | 34100 | 34100 | 34150 | 34100 | 396 |
| 534 | 20250401 | 103200 | 4169512600 | 34100 | 34100 | 34100 | 34100 | 526 |
| 535 | 20250401 | 103100 | 4151576000 | 34100 | 34100 | 34100 | 34050 | 102 |
| 536 | 20250401 | 103000 | 4148101050 | 34100 | 34050 | 34100 | 34000 | 1060 |
| 537 | 20250401 | 102900 | 4112031100 | 34050 | 34050 | 34050 | 34000 | 81 |
| 538 | 20250401 | 102800 | 4109274200 | 34100 | 34100 | 34100 | 34050 | 185 |
| 539 | 20250401 | 102700 | 4102974350 | 34100 | 34050 | 34100 | 34050 | 123 |
| 540 | 20250401 | 102600 | 4098786050 | 34050 | 34100 | 34150 | 34050 | 597 |
| 541 | 20250401 | 102500 | 4078440600 | 34050 | 34150 | 34150 | 34050 | 4100 |
| 542 | 20250401 | 102400 | 3938634350 | 34150 | 34150 | 34200 | 34150 | 1201 |
| 543 | 20250401 | 102300 | 3897614550 | 34100 | 34100 | 34150 | 34100 | 698 |
| 544 | 20250401 | 102200 | 3873809950 | 34050 | 34100 | 34100 | 34050 | 292 |
| 545 | 20250401 | 102100 | 3863862950 | 34100 | 34050 | 34100 | 34050 | 354 |
| 546 | 20250401 | 102000 | 3851806000 | 34050 | 34100 | 34100 | 34050 | 840 |
| 547 | 20250401 | 101900 | 3823203750 | 34050 | 34100 | 34100 | 34050 | 348 |
| 548 | 20250401 | 101800 | 3811352950 | 34150 | 34050 | 34150 | 34000 | 1042 |
| 549 | 20250401 | 101700 | 3775830800 | 34050 | 34050 | 34050 | 34000 | 30 |
| 550 | 20250401 | 101600 | 3774810300 | 34050 | 34050 | 34050 | 34050 | 54 |
| 551 | 20250401 | 101500 | 3772971600 | 34000 | 34000 | 34150 | 34000 | 1134 |
| 552 | 20250401 | 101400 | 3734308650 | 34000 | 34100 | 34100 | 34000 | 306 |
| 553 | 20250401 | 101300 | 3723889650 | 34100 | 34050 | 34100 | 34050 | 81 |
| 554 | 20250401 | 101200 | 3721128750 | 34050 | 34050 | 34100 | 34050 | 207 |
| 555 | 20250401 | 101100 | 3714074900 | 34050 | 33950 | 34100 | 33950 | 5609 |
| 556 | 20250401 | 101000 | 3523316400 | 33950 | 33950 | 34000 | 33950 | 184 |
| 557 | 20250401 | 100900 | 3517069500 | 33950 | 33950 | 34000 | 33950 | 231 |
| 558 | 20250401 | 100800 | 3509226350 | 33950 | 33950 | 34000 | 33900 | 511 |
| 559 | 20250401 | 100700 | 3491877450 | 33950 | 33900 | 33950 | 33900 | 3115 |
| 560 | 20250401 | 100600 | 3386253800 | 33950 | 33950 | 33950 | 33900 | 242 |
| 561 | 20250401 | 100500 | 3378041100 | 33900 | 33950 | 33950 | 33900 | 170 |
| 562 | 20250401 | 100400 | 3372277925 | 33900 | 33925 | 33950 | 33900 | 1383 |
| 563 | 20250401 | 100300 | 3325393625 | 33950 | 33950 | 33950 | 33950 | 116 |
| 564 | 20250401 | 100200 | 3321455425 | 33950 | 33950 | 33950 | 33900 | 412 |
| 565 | 20250401 | 100100 | 3307475675 | 33950 | 34000 | 34000 | 33950 | 219 |
| 566 | 20250401 | 100000 | 3300040375 | 34000 | 33900 | 34000 | 33900 | 667 |
| 567 | 20250401 | 095900 | 3277419075 | 33900 | 33950 | 33950 | 33900 | 210 |
| 568 | 20250401 | 095800 | 3270292675 | 34000 | 33950 | 34000 | 33900 | 461 |
| 569 | 20250401 | 095700 | 3254644475 | 33950 | 33900 | 33950 | 33900 | 21 |
| 570 | 20250401 | 095600 | 3253932225 | 33900 | 33950 | 33950 | 33900 | 385 |
| 571 | 20250401 | 095500 | 3240870775 | 33950 | 33950 | 34000 | 33900 | 455 |
| 572 | 20250401 | 095400 | 3225422525 | 33950 | 33950 | 34000 | 33950 | 355 |
| 573 | 20250401 | 095300 | 3213370175 | 33950 | 33950 | 34000 | 33950 | 88 |
| 574 | 20250401 | 095200 | 3210382375 | 33950 | 33950 | 33950 | 33950 | 815 |
| 575 | 20250401 | 095100 | 3182713125 | 33950 | 33950 | 34000 | 33950 | 227 |
| 576 | 20250401 | 095000 | 3174999875 | 34000 | 34000 | 34000 | 33950 | 179 |
| 577 | 20250401 | 094900 | 3168919475 | 34000 | 33950 | 34000 | 33900 | 581 |
| 578 | 20250401 | 094800 | 3149207925 | 33950 | 33900 | 33950 | 33900 | 626 |
| 579 | 20250401 | 094700 | 3127966825 | 33950 | 34000 | 34000 | 33950 | 1083 |
| 580 | 20250401 | 094600 | 3091197675 | 33950 | 34000 | 34000 | 33900 | 3622 |
| 581 | 20250401 | 094500 | 2968228225 | 33950 | 33950 | 33950 | 33950 | 178 |
| 582 | 20250401 | 094400 | 2962185125 | 33950 | 33950 | 34050 | 33950 | 1962 |
| 583 | 20250401 | 094300 | 2895487875 | 33950 | 33900 | 33950 | 33900 | 1090 |
| 584 | 20250401 | 094200 | 2858506275 | 33900 | 33950 | 33950 | 33900 | 932 |
| 585 | 20250401 | 094100 | 2826878775 | 33950 | 33950 | 34000 | 33900 | 4380 |
| 586 | 20250401 | 094000 | 2678186275 | 33950 | 34000 | 34000 | 33950 | 869 |
| 587 | 20250401 | 093900 | 2648656500 | 34000 | 34000 | 34000 | 34000 | 1482 |
| 588 | 20250401 | 093800 | 2598268500 | 34000 | 34000 | 34000 | 33950 | 1388 |
| 589 | 20250401 | 093700 | 2551090750 | 34000 | 34000 | 34000 | 33950 | 600 |
| 590 | 20250401 | 093600 | 2530693700 | 34000 | 33950 | 34000 | 33950 | 253 |
| 591 | 20250401 | 093500 | 2522103800 | 33950 | 33975 | 34000 | 33950 | 1250 |
| 592 | 20250401 | 093400 | 2479640200 | 34000 | 34000 | 34000 | 33950 | 504 |
| 593 | 20250401 | 093300 | 2462507300 | 34050 | 34000 | 34050 | 33950 | 2368 |
| 594 | 20250401 | 093200 | 2381999500 | 34050 | 34050 | 34050 | 34000 | 1853 |
| 595 | 20250401 | 093100 | 2318933250 | 34100 | 34100 | 34100 | 34050 | 1557 |
| 596 | 20250401 | 093000 | 2265883575 | 34100 | 34075 | 34100 | 34075 | 165 |
| 597 | 20250401 | 092900 | 2260257675 | 34075 | 34050 | 34100 | 34050 | 457 |
| 598 | 20250401 | 092800 | 2244682575 | 34000 | 34000 | 34150 | 33950 | 2630 |
| 599 | 20250401 | 092700 | 2155205625 | 34000 | 34000 | 34000 | 33950 | 1415 |
| 600 | 20250401 | 092600 | 2107115375 | 34050 | 33950 | 34150 | 33950 | 2032 |
| 601 | 20250401 | 092500 | 2038035825 | 33950 | 34150 | 34150 | 33950 | 11045 |
| 602 | 20250401 | 092400 | 1662194025 | 34150 | 34150 | 34200 | 34150 | 1090 |
| 603 | 20250401 | 092300 | 1624970375 | 34150 | 34150 | 34175 | 34100 | 341 |
| 604 | 20250401 | 092200 | 1613327575 | 34100 | 34100 | 34150 | 34100 | 1988 |
| 605 | 20250401 | 092100 | 1545536275 | 34100 | 34150 | 34150 | 34100 | 643 |
| 606 | 20250401 | 092000 | 1523587525 | 34150 | 34250 | 34250 | 34150 | 2556 |
| 607 | 20250401 | 091900 | 1436246250 | 34250 | 34250 | 34300 | 34250 | 644 |
| 608 | 20250401 | 091800 | 1414175350 | 34300 | 34350 | 34400 | 34300 | 358 |
| 609 | 20250401 | 091700 | 1401884600 | 34350 | 34400 | 34400 | 34300 | 852 |
| 610 | 20250401 | 091600 | 1372595300 | 34400 | 34300 | 34400 | 34300 | 1497 |
| 611 | 20250401 | 091500 | 1321176050 | 34300 | 34200 | 34350 | 34200 | 1226 |
| 612 | 20250401 | 091400 | 1279188400 | 34200 | 34300 | 34300 | 34200 | 1174 |
| 613 | 20250401 | 091300 | 1239017250 | 34300 | 34250 | 34350 | 34250 | 170 |
| 614 | 20250401 | 091200 | 1233190250 | 34300 | 34200 | 34300 | 34100 | 1615 |
| 615 | 20250401 | 091100 | 1177978450 | 34200 | 34350 | 34400 | 34200 | 3470 |
| 616 | 20250401 | 091000 | 1058851600 | 34350 | 34400 | 34450 | 34350 | 4015 |
| 617 | 20250401 | 090900 | 920891800 | 34400 | 34400 | 34450 | 34350 | 2885 |
| 618 | 20250401 | 090800 | 821700050 | 34400 | 34550 | 34550 | 34400 | 3376 |
| 619 | 20250401 | 090700 | 705334150 | 34550 | 34250 | 34600 | 34200 | 5347 |
| 620 | 20250401 | 090600 | 521080450 | 34200 | 34100 | 34200 | 34100 | 1855 |
| 621 | 20250401 | 090500 | 457705700 | 34100 | 34100 | 34150 | 34050 | 825 |
| 622 | 20250401 | 090400 | 429573400 | 34100 | 34050 | 34100 | 34000 | 2227 |
| 623 | 20250401 | 090300 | 353754450 | 34050 | 34050 | 34100 | 34000 | 1920 |
| 624 | 20250401 | 090200 | 288365100 | 34050 | 34000 | 34050 | 34000 | 1629 |
| 625 | 20250401 | 090100 | 232929200 | 34000 | 34050 | 34050 | 34000 | 1737 |
| 626 | 20250401 | 090000 | 173863200 | 34050 | 34100 | 34200 | 34050 | 5100 |