29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 185300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 4666 |
| 3 | 20250403 | 185200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20250403 | 185100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20250403 | 185000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20250403 | 184900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20250403 | 184800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20250403 | 184700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20250403 | 184600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20250403 | 184500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20250403 | 184400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20250403 | 184300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20250403 | 184200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20250403 | 184100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20250403 | 184000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20250403 | 183900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20250403 | 183800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20250403 | 183700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20250403 | 183600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20250403 | 183500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20250403 | 183400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20250403 | 183300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20250403 | 183200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20250403 | 183100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20250403 | 183000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20250403 | 182900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20250403 | 182800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20250403 | 182700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20250403 | 182600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20250403 | 182500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20250403 | 182400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20250403 | 182300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 4666 |
| 33 | 20250403 | 182200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20250403 | 182100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20250403 | 182000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20250403 | 181900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20250403 | 181800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20250403 | 181700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20250403 | 181600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20250403 | 181500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20250403 | 181400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20250403 | 181300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20250403 | 181200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20250403 | 181100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20250403 | 181000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20250403 | 180900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20250403 | 180800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20250403 | 180700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20250403 | 180600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20250403 | 180500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20250403 | 180400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20250403 | 180300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20250403 | 180200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20250403 | 180100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20250403 | 180000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20250403 | 175900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20250403 | 175800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20250403 | 175700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20250403 | 175600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20250403 | 175500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20250403 | 175400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20250403 | 175300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 4666 |
| 63 | 20250403 | 175200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20250403 | 175100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20250403 | 175000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20250403 | 174900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20250403 | 174800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20250403 | 174700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20250403 | 174600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20250403 | 174500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20250403 | 174400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20250403 | 174300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20250403 | 174200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20250403 | 174100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20250403 | 174000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20250403 | 173900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20250403 | 173800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20250403 | 173700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20250403 | 173600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20250403 | 173500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20250403 | 173400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20250403 | 173300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20250403 | 173200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20250403 | 173100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20250403 | 173000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20250403 | 172900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20250403 | 172800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20250403 | 172700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20250403 | 172600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20250403 | 172500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20250403 | 172400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20250403 | 172300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 4666 |
| 93 | 20250403 | 172200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20250403 | 172100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20250403 | 172000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20250403 | 171900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20250403 | 171800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20250403 | 171700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20250403 | 171600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20250403 | 171500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20250403 | 171400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20250403 | 171300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20250403 | 171200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20250403 | 171100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20250403 | 171000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20250403 | 170900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20250403 | 170800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20250403 | 170700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20250403 | 170600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20250403 | 170500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20250403 | 170400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20250403 | 170300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20250403 | 170200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20250403 | 170100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20250403 | 170000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20250403 | 165900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20250403 | 165800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20250403 | 165700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20250403 | 165600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20250403 | 165500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20250403 | 165400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20250403 | 165300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 4666 |
| 123 | 20250403 | 165200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20250403 | 165100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20250403 | 165000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20250403 | 164900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20250403 | 164800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20250403 | 164700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20250403 | 164600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20250403 | 164500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20250403 | 164400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20250403 | 164300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20250403 | 164200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20250403 | 164100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20250403 | 164000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20250403 | 163900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20250403 | 163800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20250403 | 163700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20250403 | 163600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20250403 | 163500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20250403 | 163400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20250403 | 163300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20250403 | 163200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20250403 | 163100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20250403 | 163000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20250403 | 162900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20250403 | 162800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20250403 | 162700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20250403 | 162600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20250403 | 162500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20250403 | 162400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20250403 | 162300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 4666 |
| 153 | 20250403 | 162200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20250403 | 162100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20250403 | 162000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20250403 | 161900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20250403 | 161800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20250403 | 161700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20250403 | 161600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20250403 | 161500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20250403 | 161400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20250403 | 161300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20250403 | 161200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20250403 | 161100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20250403 | 161000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20250403 | 160900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20250403 | 160800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20250403 | 160700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20250403 | 160600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20250403 | 160500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20250403 | 160400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20250403 | 160300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20250403 | 160200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20250403 | 160100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20250403 | 160000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20250403 | 155900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20250403 | 155800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20250403 | 155700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20250403 | 155600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20250403 | 155500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20250403 | 155400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20250403 | 155300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 4666 |
| 183 | 20250403 | 155200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20250403 | 155100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20250403 | 155000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20250403 | 154900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20250403 | 154800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20250403 | 154700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20250403 | 154600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20250403 | 154500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20250403 | 154400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20250403 | 154300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20250403 | 154200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20250403 | 154100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20250403 | 154000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20250403 | 153900 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20250403 | 153800 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20250403 | 153700 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20250403 | 153600 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20250403 | 153500 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20250403 | 153400 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20250403 | 153300 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20250403 | 153200 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20250403 | 153100 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20250403 | 153000 | 1506366093 | 3440 | 3440 | 3440 | 3440 | 4666 |
| 206 | 20250403 | 152900 | 1490315053 | 3440 | 3440 | 3440 | 3440 | 0 |
| 207 | 20250403 | 152800 | 1490315053 | 3440 | 3440 | 3440 | 3440 | 0 |
| 208 | 20250403 | 152700 | 1490315053 | 3440 | 3440 | 3440 | 3440 | 0 |
| 209 | 20250403 | 152600 | 1490315053 | 3440 | 3440 | 3440 | 3440 | 0 |
| 210 | 20250403 | 152500 | 1490315053 | 3440 | 3440 | 3440 | 3440 | 0 |
| 211 | 20250403 | 152400 | 1490315053 | 3440 | 3440 | 3440 | 3440 | 0 |
| 212 | 20250403 | 152300 | 1490315053 | 3440 | 3440 | 3440 | 3440 | 0 |
| 213 | 20250403 | 152200 | 1490315053 | 3440 | 3440 | 3440 | 3440 | 0 |
| 214 | 20250403 | 152100 | 1490315053 | 3440 | 3440 | 3440 | 3440 | 0 |
| 215 | 20250403 | 152000 | 1490315053 | 3440 | 3440 | 3440 | 3440 | 0 |
| 216 | 20250403 | 151900 | 1490315053 | 3440 | 3425 | 3440 | 3420 | 202 |
| 217 | 20250403 | 151800 | 1489622258 | 3435 | 3425 | 3435 | 3425 | 314 |
| 218 | 20250403 | 151700 | 1488545108 | 3425 | 3425 | 3425 | 3425 | 1394 |
| 219 | 20250403 | 151600 | 1483770658 | 3435 | 3435 | 3435 | 3435 | 13 |
| 220 | 20250403 | 151500 | 1483726003 | 3420 | 3420 | 3420 | 3420 | 74 |
| 221 | 20250403 | 151400 | 1483472923 | 3435 | 3420 | 3435 | 3420 | 125 |
| 222 | 20250403 | 151300 | 1483045408 | 3420 | 3420 | 3420 | 3420 | 1 |
| 223 | 20250403 | 151200 | 1483041988 | 3445 | 3445 | 3445 | 3445 | 6 |
| 224 | 20250403 | 151100 | 1483021318 | 3445 | 3420 | 3445 | 3420 | 64 |
| 225 | 20250403 | 151000 | 1482800913 | 3445 | 3430 | 3445 | 3430 | 2241 |
| 226 | 20250403 | 150900 | 1475112408 | 3420 | 3420 | 3420 | 3420 | 820 |
| 227 | 20250403 | 150800 | 1472308008 | 3425 | 3440 | 3445 | 3425 | 1204 |
| 228 | 20250403 | 150700 | 1468173778 | 3440 | 3440 | 3440 | 3430 | 9080 |
| 229 | 20250403 | 150600 | 1436940578 | 3440 | 3440 | 3440 | 3440 | 58 |
| 230 | 20250403 | 150500 | 1436741058 | 3440 | 3440 | 3445 | 3440 | 1132 |
| 231 | 20250403 | 150400 | 1432846318 | 3440 | 3440 | 3440 | 3440 | 333 |
| 232 | 20250403 | 150300 | 1431700798 | 3440 | 3435 | 3440 | 3435 | 4 |
| 233 | 20250403 | 150200 | 1431687048 | 3430 | 3425 | 3430 | 3425 | 390 |
| 234 | 20250403 | 150100 | 1430349353 | 3430 | 3430 | 3430 | 3430 | 1 |
| 235 | 20250403 | 150000 | 1430345923 | 3430 | 3415 | 3430 | 3415 | 424 |
| 236 | 20250403 | 145900 | 1428896103 | 3415 | 3415 | 3415 | 3415 | 50 |
| 237 | 20250403 | 145800 | 1428725353 | 3430 | 3430 | 3430 | 3430 | 0 |
| 238 | 20250403 | 145700 | 1428725353 | 3430 | 3430 | 3430 | 3430 | 337 |
| 239 | 20250403 | 145600 | 1427569443 | 3425 | 3420 | 3425 | 3420 | 3603 |
| 240 | 20250403 | 145500 | 1415239303 | 3415 | 3410 | 3415 | 3410 | 960 |
| 241 | 20250403 | 145400 | 1411964473 | 3410 | 3410 | 3410 | 3410 | 300 |
| 242 | 20250403 | 145300 | 1410941473 | 3420 | 3420 | 3420 | 3420 | 0 |
| 243 | 20250403 | 145200 | 1410941473 | 3420 | 3420 | 3420 | 3420 | 0 |
| 244 | 20250403 | 145100 | 1410941473 | 3420 | 3410 | 3420 | 3410 | 501 |
| 245 | 20250403 | 145000 | 1409233053 | 3410 | 3415 | 3415 | 3410 | 1304 |
| 246 | 20250403 | 144900 | 1404785648 | 3420 | 3415 | 3420 | 3410 | 10499 |
| 247 | 20250403 | 144800 | 1368984018 | 3415 | 3415 | 3415 | 3415 | 46 |
| 248 | 20250403 | 144700 | 1368826928 | 3420 | 3420 | 3420 | 3420 | 218 |
| 249 | 20250403 | 144600 | 1368081368 | 3420 | 3420 | 3420 | 3420 | 1000 |
| 250 | 20250403 | 144500 | 1364661368 | 3420 | 3420 | 3420 | 3420 | 1400 |
| 251 | 20250403 | 144400 | 1359873368 | 3420 | 3415 | 3420 | 3405 | 142 |
| 252 | 20250403 | 144300 | 1359389138 | 3420 | 3420 | 3420 | 3420 | 0 |
| 253 | 20250403 | 144200 | 1359389138 | 3420 | 3420 | 3420 | 3420 | 345 |
| 254 | 20250403 | 144100 | 1358209238 | 3420 | 3420 | 3420 | 3420 | 0 |
| 255 | 20250403 | 144000 | 1358209238 | 3420 | 3415 | 3420 | 3415 | 602 |
| 256 | 20250403 | 143900 | 1356151713 | 3400 | 3410 | 3410 | 3400 | 1212 |
| 257 | 20250403 | 143800 | 1352023598 | 3415 | 3415 | 3415 | 3415 | 0 |
| 258 | 20250403 | 143700 | 1352023598 | 3415 | 3415 | 3415 | 3415 | 0 |
| 259 | 20250403 | 143600 | 1352023598 | 3415 | 3415 | 3415 | 3415 | 187 |
| 260 | 20250403 | 143500 | 1351384993 | 3415 | 3415 | 3415 | 3415 | 0 |
| 261 | 20250403 | 143400 | 1351384993 | 3415 | 3415 | 3415 | 3415 | 0 |
| 262 | 20250403 | 143300 | 1351384993 | 3415 | 3415 | 3415 | 3415 | 10 |
| 263 | 20250403 | 143200 | 1351350843 | 3415 | 3415 | 3415 | 3415 | 108 |
| 264 | 20250403 | 143100 | 1350982023 | 3415 | 3415 | 3415 | 3415 | 75 |
| 265 | 20250403 | 143000 | 1350725898 | 3405 | 3405 | 3405 | 3405 | 5 |
| 266 | 20250403 | 142900 | 1350708873 | 3415 | 3415 | 3415 | 3415 | 0 |
| 267 | 20250403 | 142800 | 1350708873 | 3415 | 3415 | 3415 | 3415 | 0 |
| 268 | 20250403 | 142700 | 1350708873 | 3415 | 3415 | 3415 | 3415 | 0 |
| 269 | 20250403 | 142600 | 1350708873 | 3415 | 3415 | 3415 | 3415 | 78 |
| 270 | 20250403 | 142500 | 1350442503 | 3415 | 3400 | 3415 | 3400 | 560 |
| 271 | 20250403 | 142400 | 1348537603 | 3415 | 3415 | 3415 | 3415 | 1 |
| 272 | 20250403 | 142300 | 1348534188 | 3390 | 3390 | 3390 | 3390 | 0 |
| 273 | 20250403 | 142200 | 1348534188 | 3390 | 3390 | 3390 | 3390 | 0 |
| 274 | 20250403 | 142100 | 1348534188 | 3390 | 3405 | 3405 | 3390 | 2232 |
| 275 | 20250403 | 142000 | 1340947163 | 3425 | 3405 | 3425 | 3405 | 388 |
| 276 | 20250403 | 141900 | 1339625163 | 3405 | 3405 | 3405 | 3405 | 0 |
| 277 | 20250403 | 141800 | 1339625163 | 3405 | 3405 | 3405 | 3405 | 102 |
| 278 | 20250403 | 141700 | 1339277853 | 3405 | 3405 | 3405 | 3405 | 1001 |
| 279 | 20250403 | 141600 | 1335869448 | 3400 | 3415 | 3415 | 3400 | 922 |
| 280 | 20250403 | 141500 | 1332731063 | 3425 | 3425 | 3425 | 3425 | 0 |
| 281 | 20250403 | 141400 | 1332731063 | 3425 | 3430 | 3430 | 3425 | 2531 |
| 282 | 20250403 | 141300 | 1324060853 | 3460 | 3455 | 3460 | 3440 | 1327 |
| 283 | 20250403 | 141200 | 1319471743 | 3460 | 3430 | 3460 | 3430 | 5060 |
| 284 | 20250403 | 141100 | 1302082888 | 3430 | 3415 | 3430 | 3415 | 5704 |
| 285 | 20250403 | 141000 | 1282586928 | 3415 | 3410 | 3415 | 3400 | 1905 |
| 286 | 20250403 | 140900 | 1276097123 | 3400 | 3395 | 3400 | 3395 | 242 |
| 287 | 20250403 | 140800 | 1275274533 | 3400 | 3415 | 3415 | 3400 | 1358 |
| 288 | 20250403 | 140700 | 1270657318 | 3400 | 3400 | 3400 | 3400 | 101 |
| 289 | 20250403 | 140600 | 1270313918 | 3395 | 3405 | 3405 | 3395 | 475 |
| 290 | 20250403 | 140500 | 1268697558 | 3400 | 3400 | 3400 | 3400 | 430 |
| 291 | 20250403 | 140400 | 1267235558 | 3400 | 3425 | 3425 | 3400 | 1357 |
| 292 | 20250403 | 140300 | 1262617418 | 3405 | 3435 | 3435 | 3400 | 4663 |
| 293 | 20250403 | 140200 | 1246755028 | 3435 | 3430 | 3435 | 3430 | 199 |
| 294 | 20250403 | 140100 | 1246071473 | 3440 | 3435 | 3440 | 3430 | 1731 |
| 295 | 20250403 | 140000 | 1240131383 | 3450 | 3450 | 3450 | 3450 | 47 |
| 296 | 20250403 | 135900 | 1239969233 | 3450 | 3425 | 3450 | 3425 | 616 |
| 297 | 20250403 | 135800 | 1237844383 | 3425 | 3435 | 3435 | 3425 | 101 |
| 298 | 20250403 | 135700 | 1237498448 | 3480 | 3415 | 3480 | 3415 | 586 |
| 299 | 20250403 | 135600 | 1235496763 | 3390 | 3440 | 3440 | 3390 | 30332 |
| 300 | 20250403 | 135500 | 1131957018 | 3445 | 3465 | 3465 | 3440 | 5416 |
| 301 | 20250403 | 135400 | 1113242593 | 3470 | 3480 | 3480 | 3465 | 8516 |
| 302 | 20250403 | 135300 | 1083658098 | 3480 | 3480 | 3480 | 3480 | 850 |
| 303 | 20250403 | 135200 | 1080700098 | 3485 | 3485 | 3485 | 3485 | 333 |
| 304 | 20250403 | 135100 | 1079539593 | 3485 | 3505 | 3505 | 3485 | 680 |
| 305 | 20250403 | 135000 | 1077166733 | 3505 | 3505 | 3505 | 3505 | 2 |
| 306 | 20250403 | 134900 | 1077159723 | 3495 | 3500 | 3500 | 3495 | 3013 |
| 307 | 20250403 | 134800 | 1066614288 | 3500 | 3500 | 3500 | 3500 | 0 |
| 308 | 20250403 | 134700 | 1066614288 | 3500 | 3500 | 3500 | 3500 | 50 |
| 309 | 20250403 | 134600 | 1066439288 | 3500 | 3505 | 3520 | 3500 | 2005 |
| 310 | 20250403 | 134500 | 1059419508 | 3505 | 3505 | 3505 | 3505 | 0 |
| 311 | 20250403 | 134400 | 1059419508 | 3505 | 3510 | 3510 | 3505 | 238 |
| 312 | 20250403 | 134300 | 1058584913 | 3520 | 3515 | 3520 | 3515 | 547 |
| 313 | 20250403 | 134200 | 1056661128 | 3515 | 3520 | 3525 | 3515 | 974 |
| 314 | 20250403 | 134100 | 1053233193 | 3525 | 3525 | 3530 | 3525 | 203 |
| 315 | 20250403 | 134000 | 1052517568 | 3530 | 3530 | 3530 | 3530 | 0 |
| 316 | 20250403 | 133900 | 1052517568 | 3530 | 3530 | 3530 | 3530 | 0 |
| 317 | 20250403 | 133800 | 1052517568 | 3530 | 3520 | 3530 | 3520 | 303 |
| 318 | 20250403 | 133700 | 1051450978 | 3520 | 3525 | 3525 | 3520 | 1202 |
| 319 | 20250403 | 133600 | 1047213938 | 3525 | 3525 | 3525 | 3525 | 433 |
| 320 | 20250403 | 133500 | 1045687613 | 3540 | 3525 | 3540 | 3525 | 501 |
| 321 | 20250403 | 133400 | 1043918163 | 3525 | 3525 | 3525 | 3525 | 511 |
| 322 | 20250403 | 133300 | 1042116888 | 3530 | 3525 | 3530 | 3520 | 515 |
| 323 | 20250403 | 133200 | 1040298983 | 3535 | 3540 | 3540 | 3535 | 1083 |
| 324 | 20250403 | 133100 | 1036465828 | 3540 | 3510 | 3540 | 3510 | 447 |
| 325 | 20250403 | 133000 | 1034896828 | 3540 | 3515 | 3540 | 3515 | 1904 |
| 326 | 20250403 | 132900 | 1028187448 | 3525 | 3525 | 3525 | 3525 | 0 |
| 327 | 20250403 | 132800 | 1028187448 | 3525 | 3515 | 3525 | 3515 | 25 |
| 328 | 20250403 | 132700 | 1028099563 | 3505 | 3500 | 3515 | 3500 | 459 |
| 329 | 20250403 | 132600 | 1026487018 | 3510 | 3510 | 3510 | 3510 | 916 |
| 330 | 20250403 | 132500 | 1023271858 | 3510 | 3510 | 3510 | 3510 | 902 |
| 331 | 20250403 | 132400 | 1020105838 | 3510 | 3505 | 3510 | 3505 | 90 |
| 332 | 20250403 | 132300 | 1019790018 | 3505 | 3510 | 3510 | 3505 | 22 |
| 333 | 20250403 | 132200 | 1019712823 | 3490 | 3490 | 3490 | 3490 | 5 |
| 334 | 20250403 | 132100 | 1019695373 | 3490 | 3490 | 3490 | 3490 | 90 |
| 335 | 20250403 | 132000 | 1019381273 | 3490 | 3510 | 3510 | 3490 | 3835 |
| 336 | 20250403 | 131900 | 1005960423 | 3510 | 3515 | 3515 | 3510 | 769 |
| 337 | 20250403 | 131800 | 1003259928 | 3530 | 3530 | 3530 | 3530 | 1 |
| 338 | 20250403 | 131700 | 1003256398 | 3535 | 3520 | 3535 | 3520 | 1800 |
| 339 | 20250403 | 131600 | 996909903 | 3520 | 3535 | 3535 | 3520 | 5144 |
| 340 | 20250403 | 131500 | 978759378 | 3535 | 3535 | 3535 | 3535 | 210 |
| 341 | 20250403 | 131400 | 978017028 | 3535 | 3530 | 3535 | 3530 | 50 |
| 342 | 20250403 | 131300 | 977840428 | 3530 | 3535 | 3535 | 3530 | 287 |
| 343 | 20250403 | 131200 | 976825903 | 3540 | 3530 | 3540 | 3530 | 520 |
| 344 | 20250403 | 131100 | 974985603 | 3540 | 3530 | 3540 | 3530 | 314 |
| 345 | 20250403 | 131000 | 973875238 | 3540 | 3540 | 3540 | 3540 | 2 |
| 346 | 20250403 | 130900 | 973868158 | 3525 | 3525 | 3540 | 3525 | 835 |
| 347 | 20250403 | 130800 | 970918323 | 3525 | 3525 | 3525 | 3525 | 0 |
| 348 | 20250403 | 130700 | 970918323 | 3525 | 3527 | 3527 | 3520 | 1050 |
| 349 | 20250403 | 130600 | 967217873 | 3530 | 3525 | 3530 | 3525 | 240 |
| 350 | 20250403 | 130500 | 966371173 | 3525 | 3525 | 3525 | 3520 | 3189 |
| 351 | 20250403 | 130400 | 955130853 | 3530 | 3530 | 3530 | 3525 | 920 |
| 352 | 20250403 | 130300 | 951884983 | 3530 | 3535 | 3545 | 3530 | 1648 |
| 353 | 20250403 | 130200 | 946059643 | 3540 | 3535 | 3540 | 3535 | 3462 |
| 354 | 20250403 | 130100 | 933812688 | 3530 | 3530 | 3535 | 3530 | 1018 |
| 355 | 20250403 | 130000 | 930218998 | 3530 | 3515 | 3530 | 3515 | 2076 |
| 356 | 20250403 | 125900 | 922891003 | 3515 | 3515 | 3515 | 3515 | 284 |
| 357 | 20250403 | 125800 | 921892743 | 3530 | 3520 | 3530 | 3520 | 900 |
| 358 | 20250403 | 125700 | 918716743 | 3520 | 3530 | 3540 | 3520 | 2437 |
| 359 | 20250403 | 125600 | 910104608 | 3525 | 3520 | 3525 | 3520 | 617 |
| 360 | 20250403 | 125500 | 907931113 | 3520 | 3520 | 3520 | 3520 | 292 |
| 361 | 20250403 | 125400 | 906903273 | 3520 | 3520 | 3520 | 3520 | 11 |
| 362 | 20250403 | 125300 | 906864553 | 3520 | 3505 | 3520 | 3505 | 2 |
| 363 | 20250403 | 125200 | 906857528 | 3515 | 3515 | 3515 | 3515 | 151 |
| 364 | 20250403 | 125100 | 906326763 | 3505 | 3510 | 3510 | 3505 | 863 |
| 365 | 20250403 | 125000 | 903299133 | 3515 | 3510 | 3515 | 3510 | 488 |
| 366 | 20250403 | 124900 | 901585253 | 3515 | 3515 | 3520 | 3515 | 774 |
| 367 | 20250403 | 124800 | 898864628 | 3515 | 3510 | 3515 | 3505 | 680 |
| 368 | 20250403 | 124700 | 896476738 | 3505 | 3505 | 3505 | 3505 | 553 |
| 369 | 20250403 | 124600 | 894538473 | 3495 | 3505 | 3505 | 3495 | 2 |
| 370 | 20250403 | 124500 | 894531473 | 3495 | 3495 | 3495 | 3495 | 0 |
| 371 | 20250403 | 124400 | 894531473 | 3495 | 3510 | 3510 | 3495 | 91 |
| 372 | 20250403 | 124300 | 894212743 | 3505 | 3500 | 3505 | 3500 | 2316 |
| 373 | 20250403 | 124200 | 886100163 | 3500 | 3500 | 3500 | 3500 | 0 |
| 374 | 20250403 | 124100 | 886100163 | 3500 | 3490 | 3500 | 3490 | 112 |
| 375 | 20250403 | 124000 | 885708263 | 3500 | 3495 | 3500 | 3495 | 1147 |
| 376 | 20250403 | 123900 | 881693768 | 3500 | 3490 | 3500 | 3490 | 184 |
| 377 | 20250403 | 123800 | 881051598 | 3495 | 3495 | 3495 | 3495 | 101 |
| 378 | 20250403 | 123700 | 880698603 | 3495 | 3500 | 3500 | 3470 | 10919 |
| 379 | 20250403 | 123600 | 842539838 | 3500 | 3500 | 3500 | 3500 | 27 |
| 380 | 20250403 | 123500 | 842445338 | 3500 | 3500 | 3500 | 3500 | 51 |
| 381 | 20250403 | 123400 | 842266838 | 3490 | 3495 | 3500 | 3490 | 58 |
| 382 | 20250403 | 123300 | 842064078 | 3495 | 3490 | 3495 | 3490 | 834 |
| 383 | 20250403 | 123200 | 839149633 | 3495 | 3490 | 3495 | 3490 | 975 |
| 384 | 20250403 | 123100 | 835746878 | 3485 | 3480 | 3485 | 3480 | 485 |
| 385 | 20250403 | 123000 | 834056703 | 3485 | 3480 | 3485 | 3480 | 460 |
| 386 | 20250403 | 122900 | 832453653 | 3485 | 3480 | 3485 | 3475 | 1113 |
| 387 | 20250403 | 122800 | 828580368 | 3475 | 3475 | 3475 | 3475 | 0 |
| 388 | 20250403 | 122700 | 828580368 | 3475 | 3480 | 3480 | 3475 | 26 |
| 389 | 20250403 | 122600 | 828489893 | 3475 | 3480 | 3480 | 3475 | 225 |
| 390 | 20250403 | 122500 | 827707143 | 3480 | 3480 | 3480 | 3480 | 20 |
| 391 | 20250403 | 122400 | 827637543 | 3480 | 3480 | 3485 | 3480 | 139 |
| 392 | 20250403 | 122300 | 827153153 | 3485 | 3485 | 3485 | 3485 | 0 |
| 393 | 20250403 | 122200 | 827153153 | 3485 | 3480 | 3485 | 3480 | 2528 |
| 394 | 20250403 | 122100 | 818344478 | 3485 | 3485 | 3485 | 3485 | 0 |
| 395 | 20250403 | 122000 | 818344478 | 3485 | 3485 | 3485 | 3485 | 0 |
| 396 | 20250403 | 121900 | 818344478 | 3485 | 3485 | 3485 | 3485 | 0 |
| 397 | 20250403 | 121800 | 818344478 | 3485 | 3485 | 3485 | 3485 | 6 |
| 398 | 20250403 | 121700 | 818323568 | 3485 | 3485 | 3485 | 3485 | 1 |
| 399 | 20250403 | 121600 | 818320083 | 3475 | 3475 | 3475 | 3475 | 0 |
| 400 | 20250403 | 121500 | 818320083 | 3475 | 3475 | 3475 | 3475 | 1 |
| 401 | 20250403 | 121400 | 818316608 | 3485 | 3475 | 3485 | 3475 | 9 |
| 402 | 20250403 | 121300 | 818285323 | 3490 | 3490 | 3490 | 3490 | 0 |
| 403 | 20250403 | 121200 | 818285323 | 3490 | 3485 | 3490 | 3485 | 356 |
| 404 | 20250403 | 121100 | 817044658 | 3485 | 3485 | 3485 | 3485 | 25 |
| 405 | 20250403 | 121000 | 816957533 | 3490 | 3490 | 3490 | 3490 | 0 |
| 406 | 20250403 | 120900 | 816957533 | 3490 | 3490 | 3490 | 3490 | 1 |
| 407 | 20250403 | 120800 | 816954043 | 3470 | 3470 | 3470 | 3470 | 0 |
| 408 | 20250403 | 120700 | 816954043 | 3470 | 3480 | 3480 | 3470 | 5000 |
| 409 | 20250403 | 120600 | 799573728 | 3480 | 3490 | 3490 | 3480 | 23 |
| 410 | 20250403 | 120500 | 799493658 | 3490 | 3490 | 3490 | 3490 | 0 |
| 411 | 20250403 | 120400 | 799493658 | 3490 | 3490 | 3490 | 3490 | 0 |
| 412 | 20250403 | 120300 | 799493658 | 3490 | 3490 | 3490 | 3490 | 100 |
| 413 | 20250403 | 120200 | 799144658 | 3485 | 3485 | 3485 | 3485 | 1027 |
| 414 | 20250403 | 120100 | 795565563 | 3480 | 3480 | 3480 | 3480 | 1 |
| 415 | 20250403 | 120000 | 795562083 | 3480 | 3480 | 3480 | 3480 | 30 |
| 416 | 20250403 | 115900 | 795457683 | 3480 | 3480 | 3480 | 3480 | 182 |
| 417 | 20250403 | 115800 | 794824323 | 3480 | 3480 | 3480 | 3480 | 755 |
| 418 | 20250403 | 115700 | 792196923 | 3480 | 3480 | 3480 | 3480 | 816 |
| 419 | 20250403 | 115600 | 789357243 | 3480 | 3480 | 3480 | 3480 | 123 |
| 420 | 20250403 | 115500 | 788929203 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 421 | 20250403 | 115400 | 785449203 | 3490 | 3490 | 3490 | 3490 | 0 |
| 422 | 20250403 | 115300 | 785449203 | 3490 | 3485 | 3490 | 3485 | 189 |
| 423 | 20250403 | 115200 | 784790533 | 3490 | 3490 | 3490 | 3490 | 1 |
| 424 | 20250403 | 115100 | 784787043 | 3485 | 3485 | 3485 | 3485 | 2 |
| 425 | 20250403 | 115000 | 784780073 | 3485 | 3485 | 3485 | 3485 | 0 |
| 426 | 20250403 | 114900 | 784780073 | 3485 | 3485 | 3485 | 3485 | 0 |
| 427 | 20250403 | 114800 | 784780073 | 3485 | 3490 | 3490 | 3485 | 325 |
| 428 | 20250403 | 114700 | 783647423 | 3485 | 3485 | 3485 | 3485 | 692 |
| 429 | 20250403 | 114600 | 781235803 | 3485 | 3485 | 3485 | 3485 | 90 |
| 430 | 20250403 | 114500 | 780922153 | 3485 | 3485 | 3485 | 3485 | 1 |
| 431 | 20250403 | 114400 | 780918668 | 3490 | 3490 | 3490 | 3490 | 316 |
| 432 | 20250403 | 114300 | 779815828 | 3495 | 3495 | 3495 | 3495 | 0 |
| 433 | 20250403 | 114200 | 779815828 | 3495 | 3495 | 3495 | 3495 | 1 |
| 434 | 20250403 | 114100 | 779812333 | 3495 | 3495 | 3495 | 3495 | 0 |
| 435 | 20250403 | 114000 | 779812333 | 3495 | 3495 | 3495 | 3495 | 0 |
| 436 | 20250403 | 113900 | 779812333 | 3495 | 3495 | 3495 | 3495 | 1040 |
| 437 | 20250403 | 113800 | 776177533 | 3495 | 3485 | 3495 | 3485 | 130 |
| 438 | 20250403 | 113700 | 775724383 | 3490 | 3490 | 3490 | 3490 | 1500 |
| 439 | 20250403 | 113600 | 770489383 | 3470 | 3495 | 3500 | 3470 | 2035 |
| 440 | 20250403 | 113500 | 763384218 | 3495 | 3485 | 3505 | 3485 | 15654 |
| 441 | 20250403 | 113400 | 708685943 | 3480 | 3480 | 3480 | 3480 | 403 |
| 442 | 20250403 | 113300 | 707283503 | 3480 | 3470 | 3480 | 3465 | 682 |
| 443 | 20250403 | 113200 | 704911413 | 3480 | 3480 | 3480 | 3480 | 1004 |
| 444 | 20250403 | 113100 | 701417493 | 3480 | 3480 | 3480 | 3480 | 224 |
| 445 | 20250403 | 113000 | 700637973 | 3480 | 3480 | 3480 | 3480 | 1 |
| 446 | 20250403 | 112900 | 700634493 | 3465 | 3465 | 3465 | 3465 | 76 |
| 447 | 20250403 | 112800 | 700371153 | 3465 | 3465 | 3465 | 3465 | 0 |
| 448 | 20250403 | 112700 | 700371153 | 3465 | 3470 | 3470 | 3465 | 50 |
| 449 | 20250403 | 112600 | 700197898 | 3470 | 3470 | 3470 | 3465 | 97 |
| 450 | 20250403 | 112500 | 699861543 | 3475 | 3475 | 3475 | 3475 | 80 |
| 451 | 20250403 | 112400 | 699583543 | 3485 | 3480 | 3485 | 3480 | 1400 |
| 452 | 20250403 | 112300 | 694706683 | 3475 | 3475 | 3475 | 3475 | 21 |
| 453 | 20250403 | 112200 | 694633708 | 3475 | 3480 | 3480 | 3475 | 438 |
| 454 | 20250403 | 112100 | 693109473 | 3480 | 3480 | 3485 | 3480 | 25 |
| 455 | 20250403 | 112000 | 693022453 | 3485 | 3470 | 3485 | 3470 | 1688 |
| 456 | 20250403 | 111900 | 687150368 | 3475 | 3475 | 3475 | 3475 | 1 |
| 457 | 20250403 | 111800 | 687146893 | 3475 | 3475 | 3475 | 3475 | 0 |
| 458 | 20250403 | 111700 | 687146893 | 3475 | 3475 | 3475 | 3475 | 681 |
| 459 | 20250403 | 111600 | 684780418 | 3480 | 3480 | 3480 | 3480 | 1 |
| 460 | 20250403 | 111500 | 684776938 | 3475 | 3475 | 3475 | 3475 | 0 |
| 461 | 20250403 | 111400 | 684776938 | 3475 | 3470 | 3480 | 3470 | 1889 |
| 462 | 20250403 | 111300 | 678209238 | 3470 | 3470 | 3470 | 3470 | 0 |
| 463 | 20250403 | 111200 | 678209238 | 3470 | 3470 | 3470 | 3470 | 270 |
| 464 | 20250403 | 111100 | 677272338 | 3470 | 3470 | 3470 | 3470 | 0 |
| 465 | 20250403 | 111000 | 677272338 | 3470 | 3470 | 3470 | 3470 | 30 |
| 466 | 20250403 | 110900 | 677168238 | 3475 | 3470 | 3475 | 3470 | 81 |
| 467 | 20250403 | 110800 | 676887163 | 3470 | 3470 | 3470 | 3470 | 70 |
| 468 | 20250403 | 110700 | 676644263 | 3470 | 3470 | 3470 | 3470 | 30 |
| 469 | 20250403 | 110600 | 676540163 | 3470 | 3475 | 3475 | 3470 | 733 |
| 470 | 20250403 | 110500 | 673996623 | 3470 | 3470 | 3470 | 3470 | 539 |
| 471 | 20250403 | 110400 | 672126293 | 3475 | 3475 | 3475 | 3475 | 15 |
| 472 | 20250403 | 110300 | 672074168 | 3465 | 3455 | 3470 | 3455 | 800 |
| 473 | 20250403 | 110200 | 669306543 | 3450 | 3450 | 3450 | 3450 | 20 |
| 474 | 20250403 | 110100 | 669237543 | 3440 | 3440 | 3440 | 3440 | 200 |
| 475 | 20250403 | 110000 | 668549543 | 3440 | 3450 | 3450 | 3440 | 1200 |
| 476 | 20250403 | 105900 | 664415443 | 3450 | 3455 | 3455 | 3450 | 162 |
| 477 | 20250403 | 105800 | 663856463 | 3455 | 3455 | 3455 | 3455 | 14 |
| 478 | 20250403 | 105700 | 663808093 | 3450 | 3450 | 3450 | 3450 | 0 |
| 479 | 20250403 | 105600 | 663808093 | 3450 | 3450 | 3450 | 3450 | 0 |
| 480 | 20250403 | 105500 | 663808093 | 3450 | 3440 | 3455 | 3440 | 1411 |
| 481 | 20250403 | 105400 | 658941703 | 3440 | 3440 | 3440 | 3440 | 0 |
| 482 | 20250403 | 105300 | 658941703 | 3440 | 3440 | 3440 | 3440 | 0 |
| 483 | 20250403 | 105200 | 658941703 | 3440 | 3435 | 3440 | 3430 | 1029 |
| 484 | 20250403 | 105100 | 655402193 | 3445 | 3445 | 3445 | 3445 | 27 |
| 485 | 20250403 | 105000 | 655309178 | 3445 | 3440 | 3445 | 3440 | 2573 |
| 486 | 20250403 | 104900 | 646457983 | 3430 | 3430 | 3430 | 3430 | 38 |
| 487 | 20250403 | 104800 | 646327643 | 3425 | 3425 | 3425 | 3425 | 281 |
| 488 | 20250403 | 104700 | 645365218 | 3425 | 3440 | 3440 | 3425 | 3120 |
| 489 | 20250403 | 104600 | 634668103 | 3440 | 3440 | 3440 | 3440 | 31 |
| 490 | 20250403 | 104500 | 634561463 | 3440 | 3440 | 3440 | 3440 | 0 |
| 491 | 20250403 | 104400 | 634561463 | 3440 | 3440 | 3440 | 3440 | 222 |
| 492 | 20250403 | 104300 | 633797783 | 3440 | 3440 | 3440 | 3440 | 32 |
| 493 | 20250403 | 104200 | 633687703 | 3430 | 3435 | 3435 | 3430 | 50 |
| 494 | 20250403 | 104100 | 633516198 | 3440 | 3440 | 3440 | 3440 | 21 |
| 495 | 20250403 | 104000 | 633443958 | 3440 | 3440 | 3440 | 3440 | 436 |
| 496 | 20250403 | 103900 | 631944118 | 3430 | 3435 | 3435 | 3430 | 650 |
| 497 | 20250403 | 103800 | 629711818 | 3430 | 3435 | 3435 | 3430 | 984 |
| 498 | 20250403 | 103700 | 626332318 | 3440 | 3445 | 3445 | 3430 | 695 |
| 499 | 20250403 | 103600 | 623948373 | 3445 | 3445 | 3445 | 3445 | 5 |
| 500 | 20250403 | 103500 | 623931148 | 3445 | 3445 | 3445 | 3445 | 0 |
| 501 | 20250403 | 103400 | 623931148 | 3445 | 3435 | 3445 | 3435 | 1355 |
| 502 | 20250403 | 103300 | 619266148 | 3435 | 3445 | 3445 | 3435 | 479 |
| 503 | 20250403 | 103200 | 617620253 | 3440 | 3440 | 3460 | 3440 | 978 |
| 504 | 20250403 | 103100 | 614255913 | 3440 | 3440 | 3440 | 3440 | 0 |
| 505 | 20250403 | 103000 | 614255913 | 3440 | 3440 | 3460 | 3440 | 457 |
| 506 | 20250403 | 102900 | 612682833 | 3440 | 3450 | 3450 | 3440 | 193 |
| 507 | 20250403 | 102800 | 612017943 | 3460 | 3450 | 3460 | 3450 | 2014 |
| 508 | 20250403 | 102700 | 605069633 | 3455 | 3475 | 3480 | 3455 | 768 |
| 509 | 20250403 | 102600 | 602408343 | 3485 | 3465 | 3485 | 3465 | 5385 |
| 510 | 20250403 | 102500 | 583723173 | 3465 | 3465 | 3465 | 3465 | 0 |
| 511 | 20250403 | 102400 | 583723173 | 3465 | 3465 | 3465 | 3465 | 66 |
| 512 | 20250403 | 102300 | 583494483 | 3465 | 3460 | 3465 | 3460 | 3034 |
| 513 | 20250403 | 102200 | 572982558 | 3460 | 3460 | 3460 | 3460 | 1 |
| 514 | 20250403 | 102100 | 572979098 | 3460 | 3470 | 3470 | 3460 | 799 |
| 515 | 20250403 | 102000 | 570210998 | 3470 | 3475 | 3475 | 3470 | 2578 |
| 516 | 20250403 | 101900 | 561260098 | 3475 | 3475 | 3475 | 3475 | 208 |
| 517 | 20250403 | 101800 | 560537298 | 3470 | 3475 | 3475 | 3470 | 673 |
| 518 | 20250403 | 101700 | 558201983 | 3475 | 3470 | 3475 | 3470 | 22 |
| 519 | 20250403 | 101600 | 558125638 | 3470 | 3480 | 3480 | 3470 | 1337 |
| 520 | 20250403 | 101500 | 553480158 | 3480 | 3475 | 3485 | 3475 | 794 |
| 521 | 20250403 | 101400 | 550715353 | 3475 | 3475 | 3480 | 3475 | 788 |
| 522 | 20250403 | 101300 | 547974443 | 3475 | 3475 | 3475 | 3470 | 143 |
| 523 | 20250403 | 101200 | 547477568 | 3475 | 3470 | 3480 | 3470 | 309 |
| 524 | 20250403 | 101100 | 546403668 | 3470 | 3460 | 3470 | 3460 | 1991 |
| 525 | 20250403 | 101000 | 539498008 | 3460 | 3455 | 3465 | 3455 | 249 |
| 526 | 20250403 | 100900 | 538635593 | 3455 | 3450 | 3460 | 3445 | 1526 |
| 527 | 20250403 | 100800 | 533365153 | 3442 | 3442 | 3442 | 3442 | 0 |
| 528 | 20250403 | 100700 | 533365153 | 3442 | 3442 | 3442 | 3442 | 100 |
| 529 | 20250403 | 100600 | 533020953 | 3445 | 3445 | 3445 | 3445 | 0 |
| 530 | 20250403 | 100500 | 533020953 | 3445 | 3440 | 3445 | 3440 | 100 |
| 531 | 20250403 | 100400 | 532676858 | 3430 | 3430 | 3430 | 3430 | 2132 |
| 532 | 20250403 | 100300 | 525364098 | 3430 | 3435 | 3435 | 3430 | 1713 |
| 533 | 20250403 | 100200 | 519483388 | 3435 | 3440 | 3440 | 3430 | 387 |
| 534 | 20250403 | 100100 | 518155328 | 3440 | 3440 | 3445 | 3440 | 5735 |
| 535 | 20250403 | 100000 | 498426853 | 3450 | 3450 | 3450 | 3450 | 300 |
| 536 | 20250403 | 095900 | 497391853 | 3455 | 3440 | 3455 | 3440 | 565 |
| 537 | 20250403 | 095800 | 495440963 | 3440 | 3445 | 3445 | 3440 | 939 |
| 538 | 20250403 | 095700 | 492206163 | 3445 | 3430 | 3450 | 3430 | 1029 |
| 539 | 20250403 | 095600 | 488664243 | 3440 | 3445 | 3445 | 3440 | 1741 |
| 540 | 20250403 | 095500 | 482675158 | 3440 | 3425 | 3440 | 3425 | 201 |
| 541 | 20250403 | 095400 | 481984408 | 3425 | 3425 | 3430 | 3425 | 1510 |
| 542 | 20250403 | 095300 | 476811628 | 3425 | 3435 | 3435 | 3425 | 974 |
| 543 | 20250403 | 095200 | 473474253 | 3440 | 3435 | 3440 | 3430 | 831 |
| 544 | 20250403 | 095100 | 470620233 | 3435 | 3440 | 3440 | 3435 | 2011 |
| 545 | 20250403 | 095000 | 463702718 | 3435 | 3430 | 3435 | 3430 | 523 |
| 546 | 20250403 | 094900 | 461906223 | 3435 | 3435 | 3440 | 3435 | 552 |
| 547 | 20250403 | 094800 | 460009523 | 3440 | 3425 | 3440 | 3425 | 1325 |
| 548 | 20250403 | 094700 | 455458548 | 3405 | 3420 | 3425 | 3405 | 1530 |
| 549 | 20250403 | 094600 | 450223558 | 3420 | 3410 | 3420 | 3405 | 4059 |
| 550 | 20250403 | 094500 | 436378338 | 3415 | 3390 | 3415 | 3385 | 8841 |
| 551 | 20250403 | 094400 | 406276848 | 3395 | 3415 | 3415 | 3395 | 1045 |
| 552 | 20250403 | 094300 | 402727538 | 3400 | 3415 | 3415 | 3400 | 3875 |
| 553 | 20250403 | 094200 | 389528613 | 3410 | 3410 | 3410 | 3405 | 2451 |
| 554 | 20250403 | 094100 | 381171853 | 3410 | 3410 | 3410 | 3405 | 36 |
| 555 | 20250403 | 094000 | 381049143 | 3410 | 3400 | 3410 | 3400 | 706 |
| 556 | 20250403 | 093900 | 378642693 | 3395 | 3400 | 3415 | 3395 | 1749 |
| 557 | 20250403 | 093800 | 372684113 | 3400 | 3390 | 3415 | 3390 | 679 |
| 558 | 20250403 | 093700 | 370373708 | 3385 | 3395 | 3410 | 3385 | 642 |
| 559 | 20250403 | 093600 | 368199853 | 3395 | 3425 | 3430 | 3360 | 7896 |
| 560 | 20250403 | 093500 | 341320038 | 3425 | 3450 | 3470 | 3425 | 4159 |
| 561 | 20250403 | 093400 | 327039283 | 3440 | 3470 | 3490 | 3430 | 19636 |
| 562 | 20250403 | 093300 | 258988643 | 3480 | 3490 | 3555 | 3440 | 15331 |
| 563 | 20250403 | 093200 | 205721214 | 3565 | 3635 | 3635 | 3425 | 19323 |
| 564 | 20250403 | 093100 | 136094549 | 3590 | 3590 | 3590 | 3590 | 0 |
| 565 | 20250403 | 093000 | 136094549 | 3590 | 3380 | 3590 | 3380 | 12299 |
| 566 | 20250403 | 092900 | 93356704 | 3375 | 3365 | 3375 | 3360 | 458 |
| 567 | 20250403 | 092800 | 91812749 | 3375 | 3375 | 3375 | 3375 | 130 |
| 568 | 20250403 | 092700 | 91373999 | 3375 | 3365 | 3375 | 3365 | 13 |
| 569 | 20250403 | 092600 | 91330134 | 3375 | 3375 | 3375 | 3375 | 0 |
| 570 | 20250403 | 092500 | 91330134 | 3375 | 3375 | 3375 | 3375 | 303 |
| 571 | 20250403 | 092400 | 90307509 | 3375 | 3360 | 3375 | 3360 | 602 |
| 572 | 20250403 | 092300 | 88282534 | 3347 | 3347 | 3347 | 3347 | 42 |
| 573 | 20250403 | 092200 | 88141960 | 3335 | 3350 | 3365 | 3335 | 346 |
| 574 | 20250403 | 092100 | 86986316 | 3365 | 3365 | 3365 | 3325 | 3167 |
| 575 | 20250403 | 092000 | 76436661 | 3355 | 3345 | 3355 | 3340 | 1644 |
| 576 | 20250403 | 091900 | 70937646 | 3350 | 3355 | 3355 | 3345 | 1342 |
| 577 | 20250403 | 091800 | 66443441 | 3355 | 3360 | 3360 | 3355 | 11 |
| 578 | 20250403 | 091700 | 66406486 | 3360 | 3365 | 3370 | 3360 | 1325 |
| 579 | 20250403 | 091600 | 61942911 | 3365 | 3365 | 3365 | 3365 | 153 |
| 580 | 20250403 | 091500 | 61428066 | 3370 | 3380 | 3380 | 3370 | 65 |
| 581 | 20250403 | 091400 | 61209006 | 3380 | 3380 | 3380 | 3380 | 11 |
| 582 | 20250403 | 091300 | 61171826 | 3380 | 3380 | 3380 | 3380 | 10 |
| 583 | 20250403 | 091200 | 61138026 | 3380 | 3380 | 3380 | 3380 | 7 |
| 584 | 20250403 | 091100 | 61114366 | 3385 | 3365 | 3385 | 3365 | 91 |
| 585 | 20250403 | 091000 | 60807181 | 3377 | 3377 | 3377 | 3377 | 8 |
| 586 | 20250403 | 090900 | 60780165 | 3390 | 3390 | 3390 | 3390 | 864 |
| 587 | 20250403 | 090800 | 57851205 | 3390 | 3380 | 3390 | 3380 | 1546 |
| 588 | 20250403 | 090700 | 52612405 | 3385 | 3375 | 3385 | 3375 | 36 |
| 589 | 20250403 | 090600 | 52490680 | 3340 | 3380 | 3380 | 3340 | 213 |
| 590 | 20250403 | 090500 | 51774595 | 3380 | 3360 | 3380 | 3350 | 2005 |
| 591 | 20250403 | 090400 | 45037775 | 3360 | 3340 | 3360 | 3335 | 1002 |
| 592 | 20250403 | 090300 | 41695765 | 3340 | 3360 | 3360 | 3340 | 201 |
| 593 | 20250403 | 090200 | 41020425 | 3335 | 3345 | 3355 | 3335 | 6111 |
| 594 | 20250403 | 090100 | 20628855 | 3340 | 3355 | 3380 | 3340 | 517 |
| 595 | 20250403 | 090000 | 18894500 | 3355 | 3350 | 3355 | 3345 | 5641 |