28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250404 | 182100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 9919 |
| 3 | 20250404 | 182000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 4 | 20250404 | 181900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 5 | 20250404 | 181800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 6 | 20250404 | 181700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 7 | 20250404 | 181600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 8 | 20250404 | 181500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 9 | 20250404 | 181400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 10 | 20250404 | 181300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 11 | 20250404 | 181200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 12 | 20250404 | 181100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 13 | 20250404 | 181000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 14 | 20250404 | 180900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 15 | 20250404 | 180800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 16 | 20250404 | 180700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 17 | 20250404 | 180600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 18 | 20250404 | 180500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 19 | 20250404 | 180400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 20 | 20250404 | 180300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 21 | 20250404 | 180200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 22 | 20250404 | 180100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 23 | 20250404 | 180000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 24 | 20250404 | 175900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 25 | 20250404 | 175800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 26 | 20250404 | 175700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 27 | 20250404 | 175600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 28 | 20250404 | 175500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 29 | 20250404 | 175400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 30 | 20250404 | 175300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 31 | 20250404 | 175200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 32 | 20250404 | 175100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 9919 |
| 33 | 20250404 | 175000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 34 | 20250404 | 174900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 35 | 20250404 | 174800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 36 | 20250404 | 174700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 37 | 20250404 | 174600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 38 | 20250404 | 174500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 39 | 20250404 | 174400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 40 | 20250404 | 174300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 41 | 20250404 | 174200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 42 | 20250404 | 174100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 43 | 20250404 | 174000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 44 | 20250404 | 173900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 45 | 20250404 | 173800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 46 | 20250404 | 173700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 47 | 20250404 | 173600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 48 | 20250404 | 173500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 49 | 20250404 | 173400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 50 | 20250404 | 173300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 51 | 20250404 | 173200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 52 | 20250404 | 173100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 53 | 20250404 | 173000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 54 | 20250404 | 172900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 55 | 20250404 | 172800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 56 | 20250404 | 172700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 57 | 20250404 | 172600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 58 | 20250404 | 172500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 59 | 20250404 | 172400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 60 | 20250404 | 172300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 61 | 20250404 | 172200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 62 | 20250404 | 172100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 9919 |
| 63 | 20250404 | 172000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 64 | 20250404 | 171900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 65 | 20250404 | 171800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 66 | 20250404 | 171700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 67 | 20250404 | 171600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 68 | 20250404 | 171500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 69 | 20250404 | 171400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 70 | 20250404 | 171300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 71 | 20250404 | 171200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 72 | 20250404 | 171100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 73 | 20250404 | 171000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 74 | 20250404 | 170900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 75 | 20250404 | 170800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 76 | 20250404 | 170700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 77 | 20250404 | 170600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 78 | 20250404 | 170500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 79 | 20250404 | 170400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 80 | 20250404 | 170300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 81 | 20250404 | 170200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 82 | 20250404 | 170100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 83 | 20250404 | 170000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 84 | 20250404 | 165900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 85 | 20250404 | 165800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 86 | 20250404 | 165700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 87 | 20250404 | 165600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 88 | 20250404 | 165500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 89 | 20250404 | 165400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 90 | 20250404 | 165300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 91 | 20250404 | 165200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 92 | 20250404 | 165100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 9919 |
| 93 | 20250404 | 165000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 94 | 20250404 | 164900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 95 | 20250404 | 164800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 96 | 20250404 | 164700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 97 | 20250404 | 164600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 98 | 20250404 | 164500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 99 | 20250404 | 164400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 100 | 20250404 | 164300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 101 | 20250404 | 164200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 102 | 20250404 | 164100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 103 | 20250404 | 164000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 104 | 20250404 | 163900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 105 | 20250404 | 163800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 106 | 20250404 | 163700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 107 | 20250404 | 163600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 108 | 20250404 | 163500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 109 | 20250404 | 163400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 110 | 20250404 | 163300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 111 | 20250404 | 163200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 112 | 20250404 | 163100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 113 | 20250404 | 163000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 114 | 20250404 | 162900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 115 | 20250404 | 162800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 116 | 20250404 | 162700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 117 | 20250404 | 162600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 118 | 20250404 | 162500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 119 | 20250404 | 162400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 120 | 20250404 | 162300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 121 | 20250404 | 162200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 122 | 20250404 | 162100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 9919 |
| 123 | 20250404 | 162000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 124 | 20250404 | 161900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 125 | 20250404 | 161800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 126 | 20250404 | 161700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 127 | 20250404 | 161600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 128 | 20250404 | 161500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 129 | 20250404 | 161400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 130 | 20250404 | 161300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 131 | 20250404 | 161200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 132 | 20250404 | 161100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 133 | 20250404 | 161000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 134 | 20250404 | 160900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 135 | 20250404 | 160800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 136 | 20250404 | 160700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 137 | 20250404 | 160600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 138 | 20250404 | 160500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 139 | 20250404 | 160400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 140 | 20250404 | 160300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 141 | 20250404 | 160200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 142 | 20250404 | 160100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 143 | 20250404 | 160000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 144 | 20250404 | 155900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 145 | 20250404 | 155800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 146 | 20250404 | 155700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 147 | 20250404 | 155600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 148 | 20250404 | 155500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 149 | 20250404 | 155400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 150 | 20250404 | 155300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 151 | 20250404 | 155200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 152 | 20250404 | 155100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 9919 |
| 153 | 20250404 | 155000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 154 | 20250404 | 154900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 155 | 20250404 | 154800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 156 | 20250404 | 154700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 157 | 20250404 | 154600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 158 | 20250404 | 154500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 159 | 20250404 | 154400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 160 | 20250404 | 154300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 161 | 20250404 | 154200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 162 | 20250404 | 154100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 163 | 20250404 | 154000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 164 | 20250404 | 153900 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 165 | 20250404 | 153800 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 166 | 20250404 | 153700 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 167 | 20250404 | 153600 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 168 | 20250404 | 153500 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 169 | 20250404 | 153400 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 170 | 20250404 | 153300 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 171 | 20250404 | 153200 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 172 | 20250404 | 153100 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 0 |
| 173 | 20250404 | 153000 | 2098391744 | 4100 | 4100 | 4100 | 4100 | 9919 |
| 174 | 20250404 | 152900 | 2057723844 | 4075 | 4075 | 4075 | 4075 | 0 |
| 175 | 20250404 | 152800 | 2057723844 | 4075 | 4075 | 4075 | 4075 | 0 |
| 176 | 20250404 | 152700 | 2057723844 | 4075 | 4075 | 4075 | 4075 | 0 |
| 177 | 20250404 | 152600 | 2057723844 | 4075 | 4075 | 4075 | 4075 | 0 |
| 178 | 20250404 | 152500 | 2057723844 | 4075 | 4075 | 4075 | 4075 | 0 |
| 179 | 20250404 | 152400 | 2057723844 | 4075 | 4075 | 4075 | 4075 | 0 |
| 180 | 20250404 | 152300 | 2057723844 | 4075 | 4075 | 4075 | 4075 | 0 |
| 181 | 20250404 | 152200 | 2057723844 | 4075 | 4075 | 4075 | 4075 | 0 |
| 182 | 20250404 | 152100 | 2057723844 | 4075 | 4075 | 4075 | 4075 | 0 |
| 183 | 20250404 | 152000 | 2057723844 | 4075 | 4075 | 4075 | 4075 | 0 |
| 184 | 20250404 | 151900 | 2057723844 | 4075 | 4070 | 4075 | 4070 | 1844 |
| 185 | 20250404 | 151800 | 2050218164 | 4070 | 4070 | 4070 | 4060 | 1352 |
| 186 | 20250404 | 151700 | 2044721064 | 4070 | 4070 | 4075 | 4070 | 881 |
| 187 | 20250404 | 151600 | 2041135379 | 4060 | 4070 | 4070 | 4060 | 132 |
| 188 | 20250404 | 151500 | 2040599319 | 4070 | 4060 | 4075 | 4060 | 1057 |
| 189 | 20250404 | 151400 | 2036298054 | 4060 | 4050 | 4065 | 4045 | 2030 |
| 190 | 20250404 | 151300 | 2028076514 | 4060 | 4060 | 4060 | 4055 | 160 |
| 191 | 20250404 | 151200 | 2027427614 | 4060 | 4060 | 4060 | 4060 | 301 |
| 192 | 20250404 | 151100 | 2026205554 | 4065 | 4065 | 4065 | 4060 | 569 |
| 193 | 20250404 | 151000 | 2023895169 | 4070 | 4065 | 4070 | 4060 | 1653 |
| 194 | 20250404 | 150900 | 2017173659 | 4070 | 4060 | 4070 | 4060 | 3133 |
| 195 | 20250404 | 150800 | 2004453088 | 4060 | 4060 | 4060 | 4060 | 101 |
| 196 | 20250404 | 150700 | 2004043028 | 4055 | 4050 | 4055 | 4045 | 679 |
| 197 | 20250404 | 150600 | 2001293898 | 4055 | 4060 | 4060 | 4055 | 601 |
| 198 | 20250404 | 150500 | 1998854738 | 4065 | 4075 | 4075 | 4065 | 536 |
| 199 | 20250404 | 150400 | 1996670788 | 4075 | 4075 | 4075 | 4075 | 0 |
| 200 | 20250404 | 150300 | 1996670788 | 4075 | 4075 | 4075 | 4075 | 34 |
| 201 | 20250404 | 150200 | 1996532238 | 4080 | 4070 | 4085 | 4065 | 884 |
| 202 | 20250404 | 150100 | 1992931863 | 4085 | 4085 | 4085 | 4085 | 1067 |
| 203 | 20250404 | 150000 | 1988573168 | 4080 | 4060 | 4085 | 4060 | 3033 |
| 204 | 20250404 | 145900 | 1976224843 | 4060 | 4050 | 4060 | 4040 | 1801 |
| 205 | 20250404 | 145800 | 1968919448 | 4042 | 4040 | 4042 | 4035 | 885 |
| 206 | 20250404 | 145700 | 1965344825 | 4035 | 4035 | 4035 | 4035 | 195 |
| 207 | 20250404 | 145600 | 1964558000 | 4035 | 4035 | 4035 | 4035 | 387 |
| 208 | 20250404 | 145500 | 1962996455 | 4030 | 4030 | 4035 | 4030 | 362 |
| 209 | 20250404 | 145400 | 1961537590 | 4035 | 4030 | 4035 | 4030 | 114 |
| 210 | 20250404 | 145300 | 1961077910 | 4030 | 4040 | 4040 | 4030 | 497 |
| 211 | 20250404 | 145200 | 1959073830 | 4035 | 4060 | 4060 | 4035 | 2726 |
| 212 | 20250404 | 145100 | 1948056535 | 4060 | 4050 | 4060 | 4045 | 970 |
| 213 | 20250404 | 145000 | 1944126230 | 4045 | 4040 | 4045 | 4040 | 930 |
| 214 | 20250404 | 144900 | 1940366365 | 4035 | 4040 | 4040 | 4035 | 14 |
| 215 | 20250404 | 144800 | 1940309865 | 4035 | 4030 | 4045 | 4030 | 1033 |
| 216 | 20250404 | 144700 | 1936142305 | 4030 | 4030 | 4030 | 4030 | 100 |
| 217 | 20250404 | 144600 | 1935739305 | 4030 | 4030 | 4030 | 4025 | 1105 |
| 218 | 20250404 | 144500 | 1931286735 | 4030 | 4030 | 4030 | 4030 | 1113 |
| 219 | 20250404 | 144400 | 1926801345 | 4030 | 4030 | 4030 | 4030 | 695 |
| 220 | 20250404 | 144300 | 1924000495 | 4025 | 4025 | 4025 | 4025 | 5 |
| 221 | 20250404 | 144200 | 1923980370 | 4030 | 4030 | 4030 | 4030 | 1 |
| 222 | 20250404 | 144100 | 1923976340 | 4025 | 4035 | 4035 | 4025 | 3160 |
| 223 | 20250404 | 144000 | 1911235885 | 4035 | 4025 | 4035 | 4025 | 311 |
| 224 | 20250404 | 143900 | 1909983905 | 4030 | 4040 | 4040 | 4025 | 340 |
| 225 | 20250404 | 143800 | 1908612140 | 4030 | 4030 | 4030 | 4030 | 300 |
| 226 | 20250404 | 143700 | 1907403140 | 4040 | 4035 | 4040 | 4030 | 248 |
| 227 | 20250404 | 143600 | 1906403180 | 4035 | 4040 | 4040 | 4035 | 1263 |
| 228 | 20250404 | 143500 | 1901300780 | 4040 | 4037 | 4040 | 4035 | 114 |
| 229 | 20250404 | 143400 | 1900840524 | 4037 | 4037 | 4037 | 4037 | 28 |
| 230 | 20250404 | 143300 | 1900727488 | 4037 | 4037 | 4037 | 4037 | 124 |
| 231 | 20250404 | 143200 | 1900226900 | 4035 | 4025 | 4035 | 4025 | 136 |
| 232 | 20250404 | 143100 | 1899679045 | 4020 | 4020 | 4025 | 4020 | 194 |
| 233 | 20250404 | 143000 | 1898899140 | 4020 | 4015 | 4020 | 4015 | 62 |
| 234 | 20250404 | 142900 | 1898650070 | 4015 | 4015 | 4015 | 4010 | 110 |
| 235 | 20250404 | 142800 | 1898208690 | 4012 | 4010 | 4015 | 4010 | 579 |
| 236 | 20250404 | 142700 | 1895886680 | 4005 | 4010 | 4010 | 4005 | 1045 |
| 237 | 20250404 | 142600 | 1891700455 | 4010 | 4005 | 4010 | 4005 | 375 |
| 238 | 20250404 | 142500 | 1890197315 | 4010 | 4010 | 4010 | 4010 | 1 |
| 239 | 20250404 | 142400 | 1890193305 | 4010 | 3985 | 4010 | 3985 | 1000 |
| 240 | 20250404 | 142300 | 1886187520 | 3980 | 3980 | 3980 | 3980 | 27 |
| 241 | 20250404 | 142200 | 1886080060 | 3970 | 3970 | 3970 | 3965 | 1709 |
| 242 | 20250404 | 142100 | 1879298075 | 3970 | 3970 | 3970 | 3970 | 210 |
| 243 | 20250404 | 142000 | 1878464375 | 3970 | 3965 | 3970 | 3965 | 1049 |
| 244 | 20250404 | 141900 | 1874305085 | 3970 | 3965 | 3970 | 3965 | 39 |
| 245 | 20250404 | 141800 | 1874150445 | 3965 | 3970 | 3970 | 3965 | 184 |
| 246 | 20250404 | 141700 | 1873420880 | 3970 | 3967 | 3970 | 3967 | 514 |
| 247 | 20250404 | 141600 | 1871381194 | 3967 | 3967 | 3967 | 3967 | 1 |
| 248 | 20250404 | 141500 | 1871377227 | 3970 | 3972 | 3972 | 3970 | 179 |
| 249 | 20250404 | 141400 | 1870666595 | 3975 | 3975 | 3975 | 3975 | 1 |
| 250 | 20250404 | 141300 | 1870662620 | 3970 | 3965 | 3970 | 3965 | 216 |
| 251 | 20250404 | 141200 | 1869805680 | 3965 | 3965 | 3965 | 3965 | 1 |
| 252 | 20250404 | 141100 | 1869801715 | 3965 | 3965 | 3965 | 3960 | 477 |
| 253 | 20250404 | 141000 | 1867910945 | 3960 | 3960 | 3960 | 3960 | 19 |
| 254 | 20250404 | 140900 | 1867835705 | 3970 | 3970 | 3970 | 3970 | 1 |
| 255 | 20250404 | 140800 | 1867831735 | 3970 | 3970 | 3970 | 3970 | 1 |
| 256 | 20250404 | 140700 | 1867827765 | 3970 | 3970 | 3970 | 3970 | 50 |
| 257 | 20250404 | 140600 | 1867629265 | 3970 | 3970 | 3970 | 3970 | 1 |
| 258 | 20250404 | 140500 | 1867625295 | 3970 | 3970 | 3970 | 3970 | 1 |
| 259 | 20250404 | 140400 | 1867621325 | 3970 | 3970 | 3970 | 3970 | 20 |
| 260 | 20250404 | 140300 | 1867541925 | 3970 | 3990 | 3990 | 3955 | 5517 |
| 261 | 20250404 | 140200 | 1845684340 | 3990 | 3990 | 3990 | 3980 | 1394 |
| 262 | 20250404 | 140100 | 1840134845 | 3990 | 3990 | 3990 | 3990 | 0 |
| 263 | 20250404 | 140000 | 1840134845 | 3990 | 3990 | 3990 | 3990 | 1 |
| 264 | 20250404 | 135900 | 1840130855 | 3985 | 3985 | 3985 | 3985 | 134 |
| 265 | 20250404 | 135800 | 1839596865 | 3985 | 3980 | 3985 | 3980 | 471 |
| 266 | 20250404 | 135700 | 1837720270 | 3980 | 3980 | 3980 | 3980 | 0 |
| 267 | 20250404 | 135600 | 1837720270 | 3980 | 3985 | 3985 | 3975 | 642 |
| 268 | 20250404 | 135500 | 1835165285 | 3990 | 3990 | 3990 | 3990 | 685 |
| 269 | 20250404 | 135400 | 1832432135 | 3995 | 3995 | 3995 | 3995 | 859 |
| 270 | 20250404 | 135300 | 1829000430 | 4000 | 4000 | 4000 | 4000 | 20 |
| 271 | 20250404 | 135200 | 1828920430 | 4000 | 4000 | 4000 | 4000 | 0 |
| 272 | 20250404 | 135100 | 1828920430 | 4000 | 4000 | 4000 | 4000 | 1024 |
| 273 | 20250404 | 135000 | 1824824430 | 4005 | 4005 | 4005 | 4005 | 101 |
| 274 | 20250404 | 134900 | 1824419925 | 4010 | 4010 | 4010 | 4010 | 0 |
| 275 | 20250404 | 134800 | 1824419925 | 4010 | 4005 | 4010 | 4005 | 68 |
| 276 | 20250404 | 134700 | 1824147495 | 4010 | 4010 | 4010 | 4010 | 1 |
| 277 | 20250404 | 134600 | 1824143485 | 4005 | 4005 | 4005 | 4005 | 5 |
| 278 | 20250404 | 134500 | 1824123460 | 4000 | 4000 | 4000 | 4000 | 5231 |
| 279 | 20250404 | 134400 | 1803199460 | 3995 | 4000 | 4000 | 3995 | 1630 |
| 280 | 20250404 | 134300 | 1796680350 | 4010 | 4005 | 4010 | 4005 | 200 |
| 281 | 20250404 | 134200 | 1795878355 | 4010 | 4010 | 4010 | 4010 | 39 |
| 282 | 20250404 | 134100 | 1795721965 | 4010 | 4010 | 4010 | 4010 | 139 |
| 283 | 20250404 | 134000 | 1795164575 | 4010 | 4010 | 4010 | 4010 | 89 |
| 284 | 20250404 | 133900 | 1794807685 | 4005 | 4005 | 4005 | 4005 | 1 |
| 285 | 20250404 | 133800 | 1794803680 | 4005 | 4020 | 4020 | 4005 | 3408 |
| 286 | 20250404 | 133700 | 1781136005 | 4035 | 4040 | 4040 | 4035 | 1522 |
| 287 | 20250404 | 133600 | 1774994720 | 4040 | 4035 | 4040 | 4035 | 11 |
| 288 | 20250404 | 133500 | 1774950330 | 4035 | 4010 | 4035 | 4010 | 1694 |
| 289 | 20250404 | 133400 | 1768121815 | 4000 | 3990 | 4015 | 3990 | 8065 |
| 290 | 20250404 | 133300 | 1735866050 | 4000 | 4015 | 4015 | 4000 | 1732 |
| 291 | 20250404 | 133200 | 1728931935 | 4005 | 3995 | 4005 | 3990 | 3588 |
| 292 | 20250404 | 133100 | 1714610285 | 4015 | 4015 | 4015 | 4015 | 0 |
| 293 | 20250404 | 133000 | 1714610285 | 4015 | 4015 | 4015 | 4015 | 1 |
| 294 | 20250404 | 132900 | 1714606270 | 3995 | 4015 | 4015 | 3995 | 398 |
| 295 | 20250404 | 132800 | 1713015880 | 4020 | 4020 | 4020 | 4020 | 0 |
| 296 | 20250404 | 132700 | 1713015880 | 4020 | 4025 | 4025 | 4015 | 505 |
| 297 | 20250404 | 132600 | 1710985785 | 4020 | 3985 | 4020 | 3985 | 4732 |
| 298 | 20250404 | 132500 | 1692090655 | 3985 | 3985 | 3985 | 3985 | 0 |
| 299 | 20250404 | 132400 | 1692090655 | 3985 | 3985 | 3985 | 3985 | 0 |
| 300 | 20250404 | 132300 | 1692090655 | 3985 | 3985 | 3985 | 3985 | 13 |
| 301 | 20250404 | 132200 | 1692038850 | 3985 | 3985 | 3985 | 3985 | 874 |
| 302 | 20250404 | 132100 | 1688555960 | 3990 | 3985 | 3990 | 3985 | 503 |
| 303 | 20250404 | 132000 | 1686549005 | 3990 | 3990 | 3990 | 3990 | 0 |
| 304 | 20250404 | 131900 | 1686549005 | 3990 | 3990 | 3990 | 3990 | 829 |
| 305 | 20250404 | 131800 | 1683241295 | 3990 | 3990 | 3990 | 3975 | 1778 |
| 306 | 20250404 | 131700 | 1676148765 | 4000 | 4010 | 4015 | 4000 | 320 |
| 307 | 20250404 | 131600 | 1674866240 | 4015 | 4015 | 4015 | 4015 | 0 |
| 308 | 20250404 | 131500 | 1674866240 | 4015 | 4010 | 4015 | 4010 | 2 |
| 309 | 20250404 | 131400 | 1674858215 | 4020 | 3985 | 4020 | 3985 | 5586 |
| 310 | 20250404 | 131300 | 1652511220 | 3990 | 3980 | 3990 | 3980 | 535 |
| 311 | 20250404 | 131200 | 1650376750 | 3975 | 3975 | 3975 | 3970 | 3011 |
| 312 | 20250404 | 131100 | 1638423025 | 3970 | 3960 | 3970 | 3960 | 2740 |
| 313 | 20250404 | 131000 | 1627569825 | 3960 | 3960 | 3960 | 3960 | 300 |
| 314 | 20250404 | 130900 | 1626381825 | 3960 | 3955 | 3960 | 3950 | 644 |
| 315 | 20250404 | 130800 | 1623835710 | 3960 | 3960 | 3960 | 3960 | 22 |
| 316 | 20250404 | 130700 | 1623748590 | 3960 | 3950 | 3960 | 3950 | 51 |
| 317 | 20250404 | 130600 | 1623546930 | 3960 | 3955 | 3960 | 3955 | 1072 |
| 318 | 20250404 | 130500 | 1619304545 | 3955 | 3965 | 3965 | 3955 | 1684 |
| 319 | 20250404 | 130400 | 1612640815 | 3960 | 3960 | 3960 | 3960 | 692 |
| 320 | 20250404 | 130300 | 1609900495 | 3960 | 3960 | 3970 | 3960 | 2568 |
| 321 | 20250404 | 130200 | 1599731205 | 3960 | 3955 | 3960 | 3955 | 839 |
| 322 | 20250404 | 130100 | 1596408955 | 3960 | 3960 | 3960 | 3960 | 55 |
| 323 | 20250404 | 130000 | 1596191155 | 3960 | 3985 | 3985 | 3960 | 4328 |
| 324 | 20250404 | 125900 | 1579043430 | 3985 | 3980 | 3990 | 3980 | 520 |
| 325 | 20250404 | 125800 | 1576972220 | 3980 | 3980 | 3985 | 3960 | 129 |
| 326 | 20250404 | 125700 | 1576458385 | 3970 | 3955 | 3970 | 3955 | 1520 |
| 327 | 20250404 | 125600 | 1570446185 | 3955 | 3960 | 3970 | 3955 | 419 |
| 328 | 20250404 | 125500 | 1568786950 | 3970 | 3970 | 3970 | 3970 | 0 |
| 329 | 20250404 | 125400 | 1568786950 | 3970 | 3970 | 3970 | 3970 | 0 |
| 330 | 20250404 | 125300 | 1568786950 | 3970 | 3975 | 3975 | 3965 | 892 |
| 331 | 20250404 | 125200 | 1565250035 | 3975 | 3980 | 3980 | 3975 | 1406 |
| 332 | 20250404 | 125100 | 1559659305 | 3990 | 3990 | 3990 | 3990 | 1 |
| 333 | 20250404 | 125000 | 1559655315 | 3985 | 3995 | 3995 | 3985 | 672 |
| 334 | 20250404 | 124900 | 1556973500 | 3995 | 4000 | 4000 | 3995 | 1907 |
| 335 | 20250404 | 124800 | 1549347545 | 4005 | 4015 | 4015 | 4000 | 1802 |
| 336 | 20250404 | 124700 | 1542124545 | 4030 | 4035 | 4035 | 4030 | 742 |
| 337 | 20250404 | 124600 | 1539132920 | 4030 | 4025 | 4030 | 4025 | 1280 |
| 338 | 20250404 | 124500 | 1533978195 | 4025 | 4025 | 4025 | 4025 | 1 |
| 339 | 20250404 | 124400 | 1533974170 | 4015 | 4010 | 4015 | 4010 | 248 |
| 340 | 20250404 | 124300 | 1532979280 | 4000 | 4020 | 4020 | 4000 | 3176 |
| 341 | 20250404 | 124200 | 1520237575 | 4020 | 4020 | 4020 | 4020 | 191 |
| 342 | 20250404 | 124100 | 1519469755 | 4010 | 4000 | 4010 | 4000 | 2376 |
| 343 | 20250404 | 124000 | 1509965475 | 3990 | 3990 | 3990 | 3990 | 36 |
| 344 | 20250404 | 123900 | 1509821835 | 3995 | 3995 | 4000 | 3995 | 3055 |
| 345 | 20250404 | 123800 | 1497602115 | 4000 | 4000 | 4000 | 4000 | 0 |
| 346 | 20250404 | 123700 | 1497602115 | 4000 | 3990 | 4000 | 3990 | 578 |
| 347 | 20250404 | 123600 | 1495295880 | 4000 | 3995 | 4000 | 3995 | 562 |
| 348 | 20250404 | 123500 | 1493050600 | 4015 | 4015 | 4015 | 4015 | 1 |
| 349 | 20250404 | 123400 | 1493046585 | 4000 | 4000 | 4000 | 4000 | 3243 |
| 350 | 20250404 | 123300 | 1480074585 | 3995 | 3995 | 3995 | 3995 | 862 |
| 351 | 20250404 | 123200 | 1476630895 | 4000 | 4000 | 4000 | 4000 | 56 |
| 352 | 20250404 | 123100 | 1476406895 | 3995 | 4000 | 4000 | 3995 | 746 |
| 353 | 20250404 | 123000 | 1473426320 | 4015 | 4015 | 4015 | 4015 | 0 |
| 354 | 20250404 | 122900 | 1473426320 | 4015 | 4005 | 4015 | 4000 | 529 |
| 355 | 20250404 | 122800 | 1471309920 | 4020 | 4015 | 4020 | 4010 | 1894 |
| 356 | 20250404 | 122700 | 1463714715 | 4030 | 4045 | 4045 | 4015 | 1424 |
| 357 | 20250404 | 122600 | 1457990565 | 4055 | 4060 | 4060 | 4050 | 117 |
| 358 | 20250404 | 122500 | 1457516154 | 4080 | 4085 | 4085 | 4050 | 1625 |
| 359 | 20250404 | 122400 | 1450906939 | 4085 | 4060 | 4105 | 4050 | 8195 |
| 360 | 20250404 | 122300 | 1417373244 | 4065 | 3970 | 4065 | 3970 | 6073 |
| 361 | 20250404 | 122200 | 1392914584 | 3990 | 3985 | 3990 | 3985 | 300 |
| 362 | 20250404 | 122100 | 1391719079 | 3985 | 3970 | 3985 | 3970 | 586 |
| 363 | 20250404 | 122000 | 1389384229 | 3995 | 3980 | 3995 | 3975 | 380 |
| 364 | 20250404 | 121900 | 1387873674 | 3980 | 3990 | 3990 | 3980 | 33 |
| 365 | 20250404 | 121800 | 1387742079 | 4005 | 4005 | 4005 | 4005 | 550 |
| 366 | 20250404 | 121700 | 1385539329 | 4010 | 4010 | 4010 | 4010 | 0 |
| 367 | 20250404 | 121600 | 1385539329 | 4010 | 4025 | 4025 | 3995 | 38 |
| 368 | 20250404 | 121500 | 1385387294 | 4010 | 4025 | 4050 | 4010 | 1044 |
| 369 | 20250404 | 121400 | 1381182869 | 4000 | 4025 | 4030 | 4000 | 1100 |
| 370 | 20250404 | 121300 | 1376774109 | 4015 | 3995 | 4075 | 3990 | 1153 |
| 371 | 20250404 | 121200 | 1372140444 | 4000 | 3980 | 4100 | 3980 | 5420 |
| 372 | 20250404 | 121100 | 1350189681 | 3985 | 3995 | 4005 | 3985 | 1996 |
| 373 | 20250404 | 121000 | 1342226871 | 3990 | 3985 | 3990 | 3980 | 188 |
| 374 | 20250404 | 120900 | 1341478096 | 3970 | 3975 | 3980 | 3970 | 887 |
| 375 | 20250404 | 120800 | 1337952001 | 3950 | 3950 | 3980 | 3950 | 1264 |
| 376 | 20250404 | 120700 | 1332942471 | 3975 | 3980 | 4000 | 3940 | 3600 |
| 377 | 20250404 | 120600 | 1318731706 | 3980 | 3995 | 3995 | 3980 | 650 |
| 378 | 20250404 | 120500 | 1316139706 | 4005 | 4005 | 4005 | 3990 | 701 |
| 379 | 20250404 | 120400 | 1313336711 | 4010 | 4025 | 4025 | 4010 | 766 |
| 380 | 20250404 | 120300 | 1310263561 | 4025 | 4005 | 4025 | 4005 | 2672 |
| 381 | 20250404 | 120200 | 1299535291 | 4010 | 4000 | 4010 | 4000 | 2590 |
| 382 | 20250404 | 120100 | 1289150326 | 4000 | 3985 | 4000 | 3985 | 683 |
| 383 | 20250404 | 120000 | 1286425066 | 3990 | 3990 | 3990 | 3990 | 1 |
| 384 | 20250404 | 115900 | 1286421076 | 3990 | 3975 | 3990 | 3975 | 837 |
| 385 | 20250404 | 115800 | 1283093986 | 3960 | 3985 | 4005 | 3960 | 2533 |
| 386 | 20250404 | 115700 | 1273005446 | 4000 | 4005 | 4010 | 4000 | 1701 |
| 387 | 20250404 | 115600 | 1266192326 | 4005 | 4000 | 4010 | 3985 | 4001 |
| 388 | 20250404 | 115500 | 1250182906 | 4025 | 3990 | 4025 | 3990 | 3532 |
| 389 | 20250404 | 115400 | 1236034736 | 4000 | 4035 | 4035 | 3975 | 14873 |
| 390 | 20250404 | 115300 | 1176394056 | 4045 | 4045 | 4050 | 4030 | 8909 |
| 391 | 20250404 | 115200 | 1140336561 | 4045 | 3990 | 4050 | 3990 | 16703 |
| 392 | 20250404 | 115100 | 1073249361 | 3990 | 3965 | 3990 | 3965 | 7672 |
| 393 | 20250404 | 115000 | 1042733036 | 3965 | 3940 | 3965 | 3940 | 1910 |
| 394 | 20250404 | 114900 | 1035171066 | 3940 | 3960 | 3965 | 3930 | 10203 |
| 395 | 20250404 | 114800 | 994958126 | 3960 | 3965 | 3965 | 3940 | 2027 |
| 396 | 20250404 | 114700 | 986964331 | 3960 | 3935 | 3960 | 3935 | 8253 |
| 397 | 20250404 | 114600 | 954383016 | 3935 | 3940 | 3940 | 3935 | 730 |
| 398 | 20250404 | 114500 | 951509316 | 3940 | 3940 | 3940 | 3940 | 50 |
| 399 | 20250404 | 114400 | 951312316 | 3940 | 3940 | 3940 | 3920 | 977 |
| 400 | 20250404 | 114300 | 947480111 | 3930 | 3945 | 3945 | 3930 | 1163 |
| 401 | 20250404 | 114200 | 942906241 | 3950 | 3970 | 3975 | 3945 | 2856 |
| 402 | 20250404 | 114100 | 931613181 | 3975 | 3950 | 3975 | 3945 | 8268 |
| 403 | 20250404 | 114000 | 898873596 | 3950 | 3912 | 3955 | 3900 | 2049 |
| 404 | 20250404 | 113900 | 890812670 | 3915 | 3900 | 3915 | 3900 | 4484 |
| 405 | 20250404 | 113800 | 873324715 | 3895 | 3925 | 3935 | 3895 | 6471 |
| 406 | 20250404 | 113700 | 848038625 | 3925 | 3920 | 3925 | 3920 | 2691 |
| 407 | 20250404 | 113600 | 837476905 | 3920 | 3920 | 3920 | 3920 | 637 |
| 408 | 20250404 | 113500 | 834979865 | 3915 | 3925 | 3925 | 3915 | 269 |
| 409 | 20250404 | 113400 | 833926355 | 3925 | 3920 | 3955 | 3910 | 9270 |
| 410 | 20250404 | 113300 | 797605275 | 3910 | 3915 | 3935 | 3910 | 2281 |
| 411 | 20250404 | 113200 | 788641590 | 3910 | 3910 | 3910 | 3910 | 5208 |
| 412 | 20250404 | 113100 | 768278310 | 3920 | 3895 | 3920 | 3895 | 3178 |
| 413 | 20250404 | 113000 | 755848040 | 3890 | 3880 | 3890 | 3880 | 1470 |
| 414 | 20250404 | 112900 | 750140565 | 3875 | 3855 | 3875 | 3855 | 1488 |
| 415 | 20250404 | 112800 | 744382375 | 3860 | 3875 | 3875 | 3860 | 110 |
| 416 | 20250404 | 112700 | 743957625 | 3860 | 3860 | 3865 | 3860 | 4307 |
| 417 | 20250404 | 112600 | 727332155 | 3865 | 3895 | 3895 | 3865 | 1993 |
| 418 | 20250404 | 112500 | 719603025 | 3900 | 3925 | 3930 | 3900 | 3956 |
| 419 | 20250404 | 112400 | 704109170 | 3930 | 3960 | 3965 | 3930 | 4431 |
| 420 | 20250404 | 112300 | 686651145 | 3965 | 3950 | 3965 | 3915 | 6169 |
| 421 | 20250404 | 112200 | 662269550 | 3955 | 3945 | 3955 | 3945 | 2687 |
| 422 | 20250404 | 112100 | 651655560 | 3945 | 3905 | 3945 | 3905 | 2960 |
| 423 | 20250404 | 112000 | 640026230 | 3910 | 3910 | 3910 | 3910 | 1000 |
| 424 | 20250404 | 111900 | 636116230 | 3910 | 3915 | 3915 | 3910 | 281 |
| 425 | 20250404 | 111800 | 635017015 | 3910 | 3915 | 3915 | 3910 | 516 |
| 426 | 20250404 | 111700 | 632996880 | 3930 | 3920 | 3930 | 3920 | 1001 |
| 427 | 20250404 | 111600 | 629063965 | 3930 | 3920 | 3930 | 3920 | 441 |
| 428 | 20250404 | 111500 | 627332765 | 3920 | 3915 | 3920 | 3915 | 2757 |
| 429 | 20250404 | 111400 | 616528330 | 3915 | 3925 | 3925 | 3905 | 35570 |
| 430 | 20250404 | 111300 | 477108625 | 3925 | 3940 | 3940 | 3925 | 1500 |
| 431 | 20250404 | 111200 | 471219880 | 3945 | 3930 | 3945 | 3930 | 2512 |
| 432 | 20250404 | 111100 | 461332920 | 3930 | 3920 | 3930 | 3915 | 2505 |
| 433 | 20250404 | 111000 | 451503145 | 3915 | 3855 | 3915 | 3855 | 5315 |
| 434 | 20250404 | 110900 | 430829605 | 3840 | 3840 | 3850 | 3840 | 15313 |
| 435 | 20250404 | 110800 | 372027565 | 3835 | 3815 | 3835 | 3815 | 2665 |
| 436 | 20250404 | 110700 | 361835035 | 3810 | 3790 | 3815 | 3790 | 3097 |
| 437 | 20250404 | 110600 | 350075390 | 3790 | 3795 | 3795 | 3790 | 1800 |
| 438 | 20250404 | 110500 | 343251605 | 3810 | 3840 | 3840 | 3795 | 5942 |
| 439 | 20250404 | 110400 | 320626760 | 3840 | 3885 | 3885 | 3840 | 10665 |
| 440 | 20250404 | 110300 | 279517035 | 3890 | 3895 | 3895 | 3890 | 1776 |
| 441 | 20250404 | 110200 | 272607875 | 3915 | 3900 | 3915 | 3895 | 1800 |
| 442 | 20250404 | 110100 | 265583780 | 3925 | 3905 | 3925 | 3905 | 1727 |
| 443 | 20250404 | 110000 | 258831390 | 3905 | 3905 | 3905 | 3905 | 981 |
| 444 | 20250404 | 105900 | 255000585 | 3895 | 3920 | 3920 | 3895 | 4085 |
| 445 | 20250404 | 105800 | 239040485 | 3925 | 3925 | 3925 | 3925 | 2329 |
| 446 | 20250404 | 105700 | 229899160 | 3920 | 3905 | 3920 | 3905 | 1451 |
| 447 | 20250404 | 105600 | 224220865 | 3900 | 3895 | 3900 | 3895 | 580 |
| 448 | 20250404 | 105500 | 221959190 | 3895 | 3895 | 3895 | 3875 | 775 |
| 449 | 20250404 | 105400 | 218956025 | 3880 | 3900 | 3900 | 3880 | 1034 |
| 450 | 20250404 | 105300 | 214942485 | 3900 | 3900 | 3900 | 3900 | 0 |
| 451 | 20250404 | 105200 | 214942485 | 3900 | 3895 | 3900 | 3895 | 601 |
| 452 | 20250404 | 105100 | 212601585 | 3880 | 3880 | 3880 | 3880 | 0 |
| 453 | 20250404 | 105000 | 212601585 | 3880 | 3880 | 3880 | 3880 | 0 |
| 454 | 20250404 | 104900 | 212601585 | 3880 | 3885 | 3885 | 3880 | 700 |
| 455 | 20250404 | 104800 | 209884635 | 3900 | 3880 | 3900 | 3880 | 424 |
| 456 | 20250404 | 104700 | 208233035 | 3880 | 3880 | 3880 | 3880 | 0 |
| 457 | 20250404 | 104600 | 208233035 | 3880 | 3900 | 3900 | 3880 | 1605 |
| 458 | 20250404 | 104500 | 201974530 | 3905 | 3905 | 3905 | 3905 | 3 |
| 459 | 20250404 | 104400 | 201962815 | 3905 | 3905 | 3905 | 3905 | 22 |
| 460 | 20250404 | 104300 | 201876905 | 3905 | 3905 | 3905 | 3905 | 19 |
| 461 | 20250404 | 104200 | 201802710 | 3910 | 3910 | 3910 | 3910 | 100 |
| 462 | 20250404 | 104100 | 201411710 | 3905 | 3905 | 3905 | 3905 | 0 |
| 463 | 20250404 | 104000 | 201411710 | 3905 | 3905 | 3905 | 3905 | 12 |
| 464 | 20250404 | 103900 | 201364850 | 3910 | 3910 | 3910 | 3910 | 190 |
| 465 | 20250404 | 103800 | 200621950 | 3895 | 3885 | 3895 | 3885 | 2734 |
| 466 | 20250404 | 103700 | 190000260 | 3880 | 3880 | 3880 | 3880 | 0 |
| 467 | 20250404 | 103600 | 190000260 | 3880 | 3885 | 3897 | 3880 | 1301 |
| 468 | 20250404 | 103500 | 184945605 | 3885 | 3885 | 3885 | 3885 | 350 |
| 469 | 20250404 | 103400 | 183585855 | 3880 | 3880 | 3880 | 3880 | 850 |
| 470 | 20250404 | 103300 | 180287855 | 3880 | 3880 | 3880 | 3880 | 300 |
| 471 | 20250404 | 103200 | 179123855 | 3880 | 3885 | 3885 | 3880 | 7702 |
| 472 | 20250404 | 103100 | 149205115 | 3885 | 3890 | 3890 | 3885 | 2116 |
| 473 | 20250404 | 103000 | 140978790 | 3890 | 3895 | 3895 | 3890 | 1050 |
| 474 | 20250404 | 102900 | 136890545 | 3895 | 3895 | 3895 | 3895 | 600 |
| 475 | 20250404 | 102800 | 134553545 | 3895 | 3895 | 3895 | 3895 | 100 |
| 476 | 20250404 | 102700 | 134164045 | 3900 | 3900 | 3900 | 3900 | 0 |
| 477 | 20250404 | 102600 | 134164045 | 3900 | 3900 | 3900 | 3900 | 0 |
| 478 | 20250404 | 102500 | 134164045 | 3900 | 3900 | 3900 | 3900 | 185 |
| 479 | 20250404 | 102400 | 133442545 | 3900 | 3900 | 3900 | 3900 | 168 |
| 480 | 20250404 | 102300 | 132787345 | 3900 | 3895 | 3900 | 3890 | 351 |
| 481 | 20250404 | 102200 | 131421780 | 3900 | 3900 | 3900 | 3900 | 6 |
| 482 | 20250404 | 102100 | 131398380 | 3900 | 3910 | 3910 | 3900 | 981 |
| 483 | 20250404 | 102000 | 127563885 | 3920 | 3920 | 3920 | 3920 | 0 |
| 484 | 20250404 | 101900 | 127563885 | 3920 | 3920 | 3920 | 3920 | 0 |
| 485 | 20250404 | 101800 | 127563885 | 3920 | 3920 | 3920 | 3920 | 349 |
| 486 | 20250404 | 101700 | 126195805 | 3925 | 3930 | 3930 | 3925 | 58 |
| 487 | 20250404 | 101600 | 125967930 | 3935 | 3935 | 3935 | 3935 | 0 |
| 488 | 20250404 | 101500 | 125967930 | 3935 | 3940 | 3940 | 3935 | 125 |
| 489 | 20250404 | 101400 | 125475960 | 3935 | 3940 | 3940 | 3935 | 226 |
| 490 | 20250404 | 101300 | 124586090 | 3940 | 3930 | 3940 | 3930 | 1626 |
| 491 | 20250404 | 101200 | 118192800 | 3925 | 3910 | 3925 | 3910 | 2155 |
| 492 | 20250404 | 101100 | 109757800 | 3910 | 3905 | 3910 | 3905 | 1003 |
| 493 | 20250404 | 101000 | 105841080 | 3905 | 3905 | 3905 | 3905 | 10 |
| 494 | 20250404 | 100900 | 105802030 | 3905 | 3905 | 3905 | 3905 | 0 |
| 495 | 20250404 | 100800 | 105802030 | 3905 | 3905 | 3905 | 3905 | 0 |
| 496 | 20250404 | 100700 | 105802030 | 3905 | 3905 | 3905 | 3905 | 0 |
| 497 | 20250404 | 100600 | 105802030 | 3905 | 3905 | 3905 | 3905 | 0 |
| 498 | 20250404 | 100500 | 105802030 | 3905 | 3905 | 3905 | 3905 | 11 |
| 499 | 20250404 | 100400 | 105759075 | 3915 | 3915 | 3915 | 3915 | 0 |
| 500 | 20250404 | 100300 | 105759075 | 3915 | 3915 | 3915 | 3915 | 0 |
| 501 | 20250404 | 100200 | 105759075 | 3915 | 3895 | 3915 | 3890 | 1001 |
| 502 | 20250404 | 100100 | 101862550 | 3895 | 3915 | 3915 | 3895 | 1500 |
| 503 | 20250404 | 100000 | 96015990 | 3915 | 3915 | 3915 | 3915 | 0 |
| 504 | 20250404 | 095900 | 96015990 | 3915 | 3915 | 3915 | 3915 | 0 |
| 505 | 20250404 | 095800 | 96015990 | 3915 | 3920 | 3920 | 3915 | 138 |
| 506 | 20250404 | 095700 | 95475715 | 3915 | 3920 | 3920 | 3915 | 50 |
| 507 | 20250404 | 095600 | 95279835 | 3930 | 3930 | 3930 | 3930 | 0 |
| 508 | 20250404 | 095500 | 95279835 | 3930 | 3930 | 3930 | 3930 | 204 |
| 509 | 20250404 | 095400 | 94478115 | 3930 | 3930 | 3930 | 3930 | 4 |
| 510 | 20250404 | 095300 | 94462395 | 3920 | 3920 | 3920 | 3920 | 28 |
| 511 | 20250404 | 095200 | 94352635 | 3910 | 3910 | 3910 | 3910 | 0 |
| 512 | 20250404 | 095100 | 94352635 | 3910 | 3910 | 3910 | 3910 | 0 |
| 513 | 20250404 | 095000 | 94352635 | 3910 | 3910 | 3910 | 3910 | 0 |
| 514 | 20250404 | 094900 | 94352635 | 3910 | 3905 | 3910 | 3905 | 410 |
| 515 | 20250404 | 094800 | 92749975 | 3910 | 3910 | 3910 | 3910 | 178 |
| 516 | 20250404 | 094700 | 92053995 | 3915 | 3915 | 3915 | 3915 | 1 |
| 517 | 20250404 | 094600 | 92050080 | 3915 | 3910 | 3915 | 3900 | 501 |
| 518 | 20250404 | 094500 | 90095860 | 3915 | 3920 | 3920 | 3915 | 260 |
| 519 | 20250404 | 094400 | 89076765 | 3920 | 3935 | 3935 | 3920 | 18 |
| 520 | 20250404 | 094300 | 89006190 | 3935 | 3930 | 3935 | 3930 | 100 |
| 521 | 20250404 | 094200 | 88612695 | 3935 | 3930 | 3935 | 3925 | 266 |
| 522 | 20250404 | 094100 | 87568295 | 3940 | 3925 | 3940 | 3920 | 1243 |
| 523 | 20250404 | 094000 | 82681725 | 3925 | 3925 | 3925 | 3920 | 9268 |
| 524 | 20250404 | 093900 | 46305610 | 3920 | 3915 | 3925 | 3915 | 1182 |
| 525 | 20250404 | 093800 | 41673195 | 3915 | 3915 | 3915 | 3915 | 8 |
| 526 | 20250404 | 093700 | 41641875 | 3915 | 3915 | 3915 | 3915 | 1 |
| 527 | 20250404 | 093600 | 41637960 | 3910 | 3905 | 3910 | 3905 | 731 |
| 528 | 20250404 | 093500 | 38780755 | 3905 | 3900 | 3905 | 3900 | 294 |
| 529 | 20250404 | 093400 | 37633490 | 3900 | 3890 | 3900 | 3890 | 854 |
| 530 | 20250404 | 093300 | 34307620 | 3887 | 3887 | 3887 | 3887 | 0 |
| 531 | 20250404 | 093200 | 34307620 | 3887 | 3887 | 3887 | 3887 | 40 |
| 532 | 20250404 | 093100 | 34152140 | 3887 | 3885 | 3887 | 3885 | 108 |
| 533 | 20250404 | 093000 | 33732550 | 3885 | 3882 | 3885 | 3882 | 200 |
| 534 | 20250404 | 092900 | 32955850 | 3880 | 3880 | 3880 | 3880 | 185 |
| 535 | 20250404 | 092800 | 32238050 | 3885 | 3880 | 3890 | 3880 | 596 |
| 536 | 20250404 | 092700 | 29923050 | 3875 | 3875 | 3875 | 3875 | 115 |
| 537 | 20250404 | 092600 | 29477425 | 3870 | 3870 | 3870 | 3870 | 19 |
| 538 | 20250404 | 092500 | 29403895 | 3865 | 3860 | 3865 | 3860 | 87 |
| 539 | 20250404 | 092400 | 29068045 | 3860 | 3860 | 3860 | 3860 | 19 |
| 540 | 20250404 | 092300 | 28994705 | 3855 | 3855 | 3855 | 3855 | 0 |
| 541 | 20250404 | 092200 | 28994705 | 3855 | 3855 | 3855 | 3855 | 140 |
| 542 | 20250404 | 092100 | 28455005 | 3850 | 3850 | 3850 | 3850 | 178 |
| 543 | 20250404 | 092000 | 27769705 | 3855 | 3855 | 3855 | 3855 | 0 |
| 544 | 20250404 | 091900 | 27769705 | 3855 | 3855 | 3855 | 3855 | 25 |
| 545 | 20250404 | 091800 | 27673330 | 3855 | 3855 | 3855 | 3855 | 0 |
| 546 | 20250404 | 091700 | 27673330 | 3855 | 3855 | 3855 | 3855 | 484 |
| 547 | 20250404 | 091600 | 25807510 | 3855 | 3845 | 3855 | 3845 | 569 |
| 548 | 20250404 | 091500 | 23619405 | 3850 | 3850 | 3850 | 3850 | 438 |
| 549 | 20250404 | 091400 | 21933105 | 3845 | 3855 | 3855 | 3845 | 179 |
| 550 | 20250404 | 091300 | 21244405 | 3865 | 3855 | 3865 | 3855 | 72 |
| 551 | 20250404 | 091200 | 20966765 | 3850 | 3850 | 3850 | 3850 | 85 |
| 552 | 20250404 | 091100 | 20639515 | 3840 | 3840 | 3840 | 3840 | 900 |
| 553 | 20250404 | 091000 | 17183515 | 3835 | 3835 | 3835 | 3835 | 2 |
| 554 | 20250404 | 090900 | 17175845 | 3850 | 3850 | 3850 | 3850 | 0 |
| 555 | 20250404 | 090800 | 17175845 | 3850 | 3845 | 3850 | 3830 | 135 |
| 556 | 20250404 | 090700 | 16658760 | 3830 | 3830 | 3830 | 3830 | 0 |
| 557 | 20250404 | 090600 | 16658760 | 3830 | 3840 | 3840 | 3830 | 755 |
| 558 | 20250404 | 090500 | 13764480 | 3820 | 3825 | 3825 | 3820 | 593 |
| 559 | 20250404 | 090400 | 11498125 | 3840 | 3840 | 3840 | 3840 | 0 |
| 560 | 20250404 | 090300 | 11498125 | 3840 | 3840 | 3840 | 3840 | 1 |
| 561 | 20250404 | 090200 | 11494285 | 3825 | 3830 | 3830 | 3825 | 356 |
| 562 | 20250404 | 090100 | 10131955 | 3840 | 3835 | 3840 | 3835 | 771 |
| 563 | 20250404 | 090000 | 7173315 | 3820 | 3835 | 3840 | 3820 | 1872 |