29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 185100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 6689 |
| 3 | 20250401 | 185000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20250401 | 184900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20250401 | 184800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20250401 | 184700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20250401 | 184600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20250401 | 184500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20250401 | 184400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20250401 | 184300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20250401 | 184200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20250401 | 184100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20250401 | 184000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20250401 | 183900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20250401 | 183800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20250401 | 183700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20250401 | 183600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20250401 | 183500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20250401 | 183400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20250401 | 183300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20250401 | 183200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20250401 | 183100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20250401 | 183000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20250401 | 182900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20250401 | 182800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20250401 | 182700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20250401 | 182600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20250401 | 182500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20250401 | 182400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20250401 | 182300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20250401 | 182200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20250401 | 182100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 6689 |
| 33 | 20250401 | 182000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20250401 | 181900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20250401 | 181800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20250401 | 181700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20250401 | 181600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20250401 | 181500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20250401 | 181400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20250401 | 181300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20250401 | 181200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20250401 | 181100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20250401 | 181000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20250401 | 180900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20250401 | 180800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20250401 | 180700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20250401 | 180600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20250401 | 180500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20250401 | 180400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20250401 | 180300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20250401 | 180200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20250401 | 180100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20250401 | 180000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20250401 | 175900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20250401 | 175800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20250401 | 175700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20250401 | 175600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20250401 | 175500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20250401 | 175400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20250401 | 175300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20250401 | 175200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20250401 | 175100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 6689 |
| 63 | 20250401 | 175000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20250401 | 174900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20250401 | 174800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20250401 | 174700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20250401 | 174600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20250401 | 174500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20250401 | 174400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20250401 | 174300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20250401 | 174200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20250401 | 174100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20250401 | 174000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20250401 | 173900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20250401 | 173800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20250401 | 173700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20250401 | 173600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20250401 | 173500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20250401 | 173400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20250401 | 173300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20250401 | 173200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20250401 | 173100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20250401 | 173000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20250401 | 172900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20250401 | 172800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20250401 | 172700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20250401 | 172600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20250401 | 172500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20250401 | 172400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20250401 | 172300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20250401 | 172200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20250401 | 172100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 6689 |
| 93 | 20250401 | 172000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20250401 | 171900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20250401 | 171800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20250401 | 171700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20250401 | 171600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20250401 | 171500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20250401 | 171400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20250401 | 171300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20250401 | 171200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20250401 | 171100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20250401 | 171000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20250401 | 170900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20250401 | 170800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20250401 | 170700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20250401 | 170600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20250401 | 170500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20250401 | 170400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20250401 | 170300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20250401 | 170200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20250401 | 170100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20250401 | 170000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20250401 | 165900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20250401 | 165800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20250401 | 165700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20250401 | 165600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20250401 | 165500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20250401 | 165400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20250401 | 165300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20250401 | 165200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20250401 | 165100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 6689 |
| 123 | 20250401 | 165000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20250401 | 164900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20250401 | 164800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20250401 | 164700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20250401 | 164600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20250401 | 164500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20250401 | 164400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20250401 | 164300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20250401 | 164200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20250401 | 164100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20250401 | 164000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20250401 | 163900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20250401 | 163800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20250401 | 163700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20250401 | 163600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20250401 | 163500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20250401 | 163400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20250401 | 163300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20250401 | 163200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20250401 | 163100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20250401 | 163000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20250401 | 162900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20250401 | 162800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20250401 | 162700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20250401 | 162600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20250401 | 162500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20250401 | 162400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20250401 | 162300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20250401 | 162200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20250401 | 162100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 6689 |
| 153 | 20250401 | 162000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20250401 | 161900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20250401 | 161800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20250401 | 161700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20250401 | 161600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20250401 | 161500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20250401 | 161400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20250401 | 161300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20250401 | 161200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20250401 | 161100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20250401 | 161000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20250401 | 160900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20250401 | 160800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20250401 | 160700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20250401 | 160600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20250401 | 160500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20250401 | 160400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20250401 | 160300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20250401 | 160200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20250401 | 160100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20250401 | 160000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20250401 | 155900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20250401 | 155800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20250401 | 155700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20250401 | 155600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20250401 | 155500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20250401 | 155400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20250401 | 155300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20250401 | 155200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20250401 | 155100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 6689 |
| 183 | 20250401 | 155000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20250401 | 154900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20250401 | 154800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20250401 | 154700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20250401 | 154600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20250401 | 154500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20250401 | 154400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20250401 | 154300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20250401 | 154200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20250401 | 154100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20250401 | 154000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20250401 | 153900 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20250401 | 153800 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20250401 | 153700 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20250401 | 153600 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20250401 | 153500 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20250401 | 153400 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20250401 | 153300 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20250401 | 153200 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20250401 | 153100 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20250401 | 153000 | 1451253484 | 3790 | 3790 | 3790 | 3790 | 6689 |
| 204 | 20250401 | 152900 | 1425902174 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20250401 | 152800 | 1425902174 | 3795 | 3795 | 3795 | 3795 | 0 |
| 206 | 20250401 | 152700 | 1425902174 | 3795 | 3795 | 3795 | 3795 | 0 |
| 207 | 20250401 | 152600 | 1425902174 | 3795 | 3795 | 3795 | 3795 | 0 |
| 208 | 20250401 | 152500 | 1425902174 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20250401 | 152400 | 1425902174 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20250401 | 152300 | 1425902174 | 3795 | 3795 | 3795 | 3795 | 0 |
| 211 | 20250401 | 152200 | 1425902174 | 3795 | 3795 | 3795 | 3795 | 0 |
| 212 | 20250401 | 152100 | 1425902174 | 3795 | 3795 | 3795 | 3795 | 0 |
| 213 | 20250401 | 152000 | 1425902174 | 3795 | 3795 | 3795 | 3795 | 0 |
| 214 | 20250401 | 151900 | 1425902174 | 3795 | 3795 | 3795 | 3795 | 546 |
| 215 | 20250401 | 151800 | 1423830104 | 3795 | 3785 | 3795 | 3785 | 4934 |
| 216 | 20250401 | 151700 | 1405127599 | 3790 | 3785 | 3790 | 3785 | 522 |
| 217 | 20250401 | 151600 | 1403151814 | 3780 | 3785 | 3790 | 3780 | 3129 |
| 218 | 20250401 | 151500 | 1391315279 | 3785 | 3790 | 3790 | 3785 | 157 |
| 219 | 20250401 | 151400 | 1390720624 | 3785 | 3785 | 3790 | 3780 | 2971 |
| 220 | 20250401 | 151300 | 1379468269 | 3785 | 3790 | 3790 | 3785 | 308 |
| 221 | 20250401 | 151200 | 1378302479 | 3785 | 3785 | 3790 | 3785 | 151 |
| 222 | 20250401 | 151100 | 1377730934 | 3785 | 3790 | 3790 | 3785 | 503 |
| 223 | 20250401 | 151000 | 1375827069 | 3790 | 3785 | 3790 | 3785 | 215 |
| 224 | 20250401 | 150900 | 1375013284 | 3790 | 3795 | 3795 | 3790 | 572 |
| 225 | 20250401 | 150800 | 1372844514 | 3795 | 3795 | 3795 | 3795 | 3 |
| 226 | 20250401 | 150700 | 1372833129 | 3795 | 3790 | 3795 | 3790 | 269 |
| 227 | 20250401 | 150600 | 1371812424 | 3795 | 3790 | 3795 | 3785 | 2083 |
| 228 | 20250401 | 150500 | 1363917444 | 3790 | 3790 | 3790 | 3785 | 502 |
| 229 | 20250401 | 150400 | 1362017214 | 3790 | 3790 | 3795 | 3790 | 2237 |
| 230 | 20250401 | 150300 | 1353538559 | 3790 | 3785 | 3790 | 3785 | 134 |
| 231 | 20250401 | 150200 | 1353031359 | 3785 | 3785 | 3790 | 3785 | 164 |
| 232 | 20250401 | 150100 | 1352410609 | 3790 | 3790 | 3790 | 3785 | 895 |
| 233 | 20250401 | 150000 | 1349019469 | 3790 | 3785 | 3790 | 3785 | 8 |
| 234 | 20250401 | 145900 | 1348989154 | 3785 | 3790 | 3790 | 3785 | 96 |
| 235 | 20250401 | 145800 | 1348625464 | 3790 | 3785 | 3790 | 3785 | 676 |
| 236 | 20250401 | 145700 | 1346065454 | 3790 | 3785 | 3790 | 3785 | 2 |
| 237 | 20250401 | 145600 | 1346057879 | 3790 | 3790 | 3790 | 3790 | 53 |
| 238 | 20250401 | 145500 | 1345857009 | 3790 | 3790 | 3790 | 3790 | 79 |
| 239 | 20250401 | 145400 | 1345557599 | 3795 | 3795 | 3795 | 3795 | 30 |
| 240 | 20250401 | 145300 | 1345443749 | 3795 | 3795 | 3795 | 3780 | 4320 |
| 241 | 20250401 | 145200 | 1329099174 | 3795 | 3790 | 3795 | 3790 | 89 |
| 242 | 20250401 | 145100 | 1328761809 | 3795 | 3795 | 3800 | 3795 | 3361 |
| 243 | 20250401 | 145000 | 1316005609 | 3795 | 3795 | 3795 | 3795 | 3302 |
| 244 | 20250401 | 144900 | 1303474519 | 3795 | 3795 | 3795 | 3795 | 30 |
| 245 | 20250401 | 144800 | 1303360669 | 3795 | 3795 | 3795 | 3795 | 42 |
| 246 | 20250401 | 144700 | 1303201279 | 3795 | 3790 | 3795 | 3790 | 6 |
| 247 | 20250401 | 144600 | 1303178534 | 3795 | 3795 | 3795 | 3795 | 4 |
| 248 | 20250401 | 144500 | 1303163354 | 3795 | 3795 | 3795 | 3795 | 850 |
| 249 | 20250401 | 144400 | 1299937604 | 3795 | 3800 | 3800 | 3795 | 209 |
| 250 | 20250401 | 144300 | 1299144209 | 3800 | 3800 | 3800 | 3800 | 161 |
| 251 | 20250401 | 144200 | 1298532409 | 3800 | 3800 | 3800 | 3800 | 490 |
| 252 | 20250401 | 144100 | 1296670409 | 3800 | 3800 | 3800 | 3800 | 30 |
| 253 | 20250401 | 144000 | 1296556409 | 3800 | 3805 | 3805 | 3800 | 2639 |
| 254 | 20250401 | 143900 | 1286528204 | 3805 | 3805 | 3810 | 3805 | 197 |
| 255 | 20250401 | 143800 | 1285778194 | 3810 | 3810 | 3810 | 3810 | 508 |
| 256 | 20250401 | 143700 | 1283842714 | 3810 | 3810 | 3810 | 3810 | 0 |
| 257 | 20250401 | 143600 | 1283842714 | 3810 | 3810 | 3810 | 3810 | 450 |
| 258 | 20250401 | 143500 | 1282128214 | 3810 | 3800 | 3810 | 3800 | 2173 |
| 259 | 20250401 | 143400 | 1273858814 | 3805 | 3805 | 3805 | 3805 | 1221 |
| 260 | 20250401 | 143300 | 1269212909 | 3805 | 3805 | 3810 | 3805 | 240 |
| 261 | 20250401 | 143200 | 1268299699 | 3805 | 3805 | 3805 | 3805 | 51 |
| 262 | 20250401 | 143100 | 1268105644 | 3810 | 3810 | 3810 | 3810 | 0 |
| 263 | 20250401 | 143000 | 1268105644 | 3810 | 3810 | 3810 | 3810 | 152 |
| 264 | 20250401 | 142900 | 1267526524 | 3810 | 3810 | 3810 | 3810 | 1130 |
| 265 | 20250401 | 142800 | 1263221224 | 3810 | 3820 | 3820 | 3810 | 5 |
| 266 | 20250401 | 142700 | 1263202164 | 3820 | 3820 | 3820 | 3820 | 0 |
| 267 | 20250401 | 142600 | 1263202164 | 3820 | 3820 | 3820 | 3820 | 1 |
| 268 | 20250401 | 142500 | 1263198344 | 3810 | 3810 | 3810 | 3810 | 30 |
| 269 | 20250401 | 142400 | 1263084044 | 3825 | 3825 | 3825 | 3825 | 0 |
| 270 | 20250401 | 142300 | 1263084044 | 3825 | 3820 | 3825 | 3820 | 2237 |
| 271 | 20250401 | 142200 | 1254537519 | 3810 | 3815 | 3825 | 3810 | 4214 |
| 272 | 20250401 | 142100 | 1238445434 | 3815 | 3815 | 3815 | 3815 | 1523 |
| 273 | 20250401 | 142000 | 1232635189 | 3820 | 3820 | 3820 | 3820 | 1140 |
| 274 | 20250401 | 141900 | 1228280389 | 3825 | 3825 | 3825 | 3825 | 0 |
| 275 | 20250401 | 141800 | 1228280389 | 3825 | 3825 | 3825 | 3825 | 0 |
| 276 | 20250401 | 141700 | 1228280389 | 3825 | 3825 | 3825 | 3825 | 347 |
| 277 | 20250401 | 141600 | 1226953114 | 3825 | 3825 | 3825 | 3825 | 0 |
| 278 | 20250401 | 141500 | 1226953114 | 3825 | 3825 | 3825 | 3825 | 0 |
| 279 | 20250401 | 141400 | 1226953114 | 3825 | 3825 | 3825 | 3825 | 0 |
| 280 | 20250401 | 141300 | 1226953114 | 3825 | 3825 | 3825 | 3825 | 0 |
| 281 | 20250401 | 141200 | 1226953114 | 3825 | 3825 | 3825 | 3825 | 0 |
| 282 | 20250401 | 141100 | 1226953114 | 3825 | 3825 | 3825 | 3825 | 660 |
| 283 | 20250401 | 141000 | 1224428614 | 3830 | 3830 | 3830 | 3830 | 0 |
| 284 | 20250401 | 140900 | 1224428614 | 3830 | 3825 | 3830 | 3825 | 114 |
| 285 | 20250401 | 140800 | 1223992154 | 3825 | 3825 | 3825 | 3825 | 0 |
| 286 | 20250401 | 140700 | 1223992154 | 3825 | 3825 | 3825 | 3825 | 0 |
| 287 | 20250401 | 140600 | 1223992154 | 3825 | 3825 | 3825 | 3825 | 451 |
| 288 | 20250401 | 140500 | 1222267079 | 3825 | 3825 | 3825 | 3825 | 0 |
| 289 | 20250401 | 140400 | 1222267079 | 3825 | 3825 | 3825 | 3825 | 1 |
| 290 | 20250401 | 140300 | 1222263254 | 3830 | 3830 | 3830 | 3830 | 13 |
| 291 | 20250401 | 140200 | 1222213464 | 3830 | 3825 | 3830 | 3825 | 7798 |
| 292 | 20250401 | 140100 | 1192382124 | 3825 | 3825 | 3830 | 3825 | 2636 |
| 293 | 20250401 | 140000 | 1182297794 | 3820 | 3820 | 3820 | 3820 | 170 |
| 294 | 20250401 | 135900 | 1181648394 | 3825 | 3820 | 3825 | 3820 | 1403 |
| 295 | 20250401 | 135800 | 1176288369 | 3820 | 3825 | 3825 | 3820 | 945 |
| 296 | 20250401 | 135700 | 1172674769 | 3820 | 3820 | 3820 | 3820 | 95 |
| 297 | 20250401 | 135600 | 1172311869 | 3820 | 3820 | 3820 | 3820 | 110 |
| 298 | 20250401 | 135500 | 1171891669 | 3825 | 3825 | 3825 | 3825 | 0 |
| 299 | 20250401 | 135400 | 1171891669 | 3825 | 3825 | 3825 | 3825 | 1 |
| 300 | 20250401 | 135300 | 1171887844 | 3825 | 3825 | 3825 | 3825 | 0 |
| 301 | 20250401 | 135200 | 1171887844 | 3825 | 3825 | 3825 | 3825 | 0 |
| 302 | 20250401 | 135100 | 1171887844 | 3825 | 3825 | 3825 | 3825 | 0 |
| 303 | 20250401 | 135000 | 1171887844 | 3825 | 3825 | 3825 | 3825 | 0 |
| 304 | 20250401 | 134900 | 1171887844 | 3825 | 3825 | 3825 | 3825 | 0 |
| 305 | 20250401 | 134800 | 1171887844 | 3825 | 3820 | 3825 | 3820 | 850 |
| 306 | 20250401 | 134700 | 1168640414 | 3820 | 3820 | 3820 | 3820 | 53 |
| 307 | 20250401 | 134600 | 1168437954 | 3825 | 3825 | 3825 | 3825 | 0 |
| 308 | 20250401 | 134500 | 1168437954 | 3825 | 3825 | 3825 | 3825 | 0 |
| 309 | 20250401 | 134400 | 1168437954 | 3825 | 3825 | 3825 | 3825 | 86 |
| 310 | 20250401 | 134300 | 1168109004 | 3820 | 3820 | 3820 | 3820 | 150 |
| 311 | 20250401 | 134200 | 1167536004 | 3825 | 3825 | 3825 | 3825 | 0 |
| 312 | 20250401 | 134100 | 1167536004 | 3825 | 3825 | 3825 | 3825 | 0 |
| 313 | 20250401 | 134000 | 1167536004 | 3825 | 3825 | 3825 | 3825 | 0 |
| 314 | 20250401 | 133900 | 1167536004 | 3825 | 3825 | 3825 | 3825 | 0 |
| 315 | 20250401 | 133800 | 1167536004 | 3825 | 3820 | 3825 | 3820 | 1074 |
| 316 | 20250401 | 133700 | 1163427959 | 3825 | 3825 | 3825 | 3825 | 0 |
| 317 | 20250401 | 133600 | 1163427959 | 3825 | 3825 | 3825 | 3825 | 11 |
| 318 | 20250401 | 133500 | 1163385884 | 3825 | 3825 | 3825 | 3825 | 0 |
| 319 | 20250401 | 133400 | 1163385884 | 3825 | 3825 | 3825 | 3825 | 79 |
| 320 | 20250401 | 133300 | 1163083709 | 3825 | 3820 | 3825 | 3820 | 3025 |
| 321 | 20250401 | 133200 | 1151513209 | 3820 | 3820 | 3820 | 3820 | 2 |
| 322 | 20250401 | 133100 | 1151505569 | 3820 | 3820 | 3820 | 3820 | 0 |
| 323 | 20250401 | 133000 | 1151505569 | 3820 | 3820 | 3820 | 3820 | 10 |
| 324 | 20250401 | 132900 | 1151467369 | 3820 | 3820 | 3820 | 3820 | 0 |
| 325 | 20250401 | 132800 | 1151467369 | 3820 | 3820 | 3820 | 3820 | 0 |
| 326 | 20250401 | 132700 | 1151467369 | 3820 | 3820 | 3820 | 3820 | 1205 |
| 327 | 20250401 | 132600 | 1146864269 | 3820 | 3820 | 3820 | 3820 | 1 |
| 328 | 20250401 | 132500 | 1146860449 | 3820 | 3820 | 3820 | 3820 | 0 |
| 329 | 20250401 | 132400 | 1146860449 | 3820 | 3820 | 3820 | 3820 | 126 |
| 330 | 20250401 | 132300 | 1146379129 | 3820 | 3820 | 3820 | 3820 | 1 |
| 331 | 20250401 | 132200 | 1146375309 | 3825 | 3820 | 3825 | 3820 | 2271 |
| 332 | 20250401 | 132100 | 1137699709 | 3820 | 3820 | 3820 | 3820 | 3 |
| 333 | 20250401 | 132000 | 1137688249 | 3820 | 3820 | 3820 | 3820 | 27 |
| 334 | 20250401 | 131900 | 1137585109 | 3820 | 3820 | 3820 | 3820 | 0 |
| 335 | 20250401 | 131800 | 1137585109 | 3820 | 3820 | 3820 | 3820 | 4 |
| 336 | 20250401 | 131700 | 1137569829 | 3815 | 3815 | 3815 | 3815 | 0 |
| 337 | 20250401 | 131600 | 1137569829 | 3815 | 3820 | 3820 | 3815 | 43 |
| 338 | 20250401 | 131500 | 1137405584 | 3820 | 3820 | 3820 | 3820 | 747 |
| 339 | 20250401 | 131400 | 1134552044 | 3820 | 3820 | 3820 | 3820 | 310 |
| 340 | 20250401 | 131300 | 1133367844 | 3820 | 3820 | 3820 | 3820 | 281 |
| 341 | 20250401 | 131200 | 1132294424 | 3820 | 3820 | 3820 | 3820 | 0 |
| 342 | 20250401 | 131100 | 1132294424 | 3820 | 3820 | 3820 | 3820 | 0 |
| 343 | 20250401 | 131000 | 1132294424 | 3820 | 3820 | 3820 | 3820 | 0 |
| 344 | 20250401 | 130900 | 1132294424 | 3820 | 3820 | 3820 | 3820 | 60 |
| 345 | 20250401 | 130800 | 1132065224 | 3820 | 3825 | 3825 | 3815 | 8510 |
| 346 | 20250401 | 130700 | 1099520789 | 3825 | 3825 | 3825 | 3825 | 31 |
| 347 | 20250401 | 130600 | 1099402214 | 3825 | 3830 | 3830 | 3825 | 101 |
| 348 | 20250401 | 130500 | 1099015884 | 3835 | 3835 | 3835 | 3835 | 0 |
| 349 | 20250401 | 130400 | 1099015884 | 3835 | 3835 | 3835 | 3835 | 0 |
| 350 | 20250401 | 130300 | 1099015884 | 3835 | 3835 | 3835 | 3835 | 0 |
| 351 | 20250401 | 130200 | 1099015884 | 3835 | 3830 | 3835 | 3830 | 4125 |
| 352 | 20250401 | 130100 | 1083215009 | 3825 | 3825 | 3825 | 3825 | 0 |
| 353 | 20250401 | 130000 | 1083215009 | 3825 | 3825 | 3830 | 3825 | 2077 |
| 354 | 20250401 | 125900 | 1075269334 | 3825 | 3820 | 3825 | 3820 | 103 |
| 355 | 20250401 | 125800 | 1074875369 | 3820 | 3820 | 3820 | 3820 | 851 |
| 356 | 20250401 | 125700 | 1071624549 | 3815 | 3820 | 3820 | 3815 | 93 |
| 357 | 20250401 | 125600 | 1071269739 | 3815 | 3815 | 3815 | 3815 | 337 |
| 358 | 20250401 | 125500 | 1069984084 | 3815 | 3815 | 3815 | 3815 | 631 |
| 359 | 20250401 | 125400 | 1067576819 | 3815 | 3815 | 3815 | 3810 | 1690 |
| 360 | 20250401 | 125300 | 1061130419 | 3815 | 3815 | 3815 | 3815 | 1606 |
| 361 | 20250401 | 125200 | 1055003529 | 3820 | 3820 | 3820 | 3820 | 3 |
| 362 | 20250401 | 125100 | 1054992069 | 3820 | 3820 | 3820 | 3820 | 1 |
| 363 | 20250401 | 125000 | 1054988249 | 3820 | 3820 | 3820 | 3820 | 3 |
| 364 | 20250401 | 124900 | 1054976789 | 3815 | 3815 | 3815 | 3815 | 21 |
| 365 | 20250401 | 124800 | 1054896674 | 3820 | 3820 | 3820 | 3820 | 1 |
| 366 | 20250401 | 124700 | 1054892854 | 3820 | 3820 | 3820 | 3820 | 3 |
| 367 | 20250401 | 124600 | 1054881394 | 3820 | 3820 | 3820 | 3820 | 0 |
| 368 | 20250401 | 124500 | 1054881394 | 3820 | 3820 | 3820 | 3820 | 3 |
| 369 | 20250401 | 124400 | 1054869934 | 3815 | 3815 | 3815 | 3815 | 76 |
| 370 | 20250401 | 124300 | 1054579994 | 3815 | 3820 | 3820 | 3815 | 43 |
| 371 | 20250401 | 124200 | 1054415932 | 3820 | 3820 | 3820 | 3820 | 3 |
| 372 | 20250401 | 124100 | 1054404472 | 3820 | 3820 | 3820 | 3820 | 0 |
| 373 | 20250401 | 124000 | 1054404472 | 3820 | 3820 | 3820 | 3820 | 3 |
| 374 | 20250401 | 123900 | 1054393012 | 3815 | 3815 | 3815 | 3815 | 4 |
| 375 | 20250401 | 123800 | 1054377752 | 3815 | 3815 | 3815 | 3815 | 0 |
| 376 | 20250401 | 123700 | 1054377752 | 3815 | 3815 | 3815 | 3815 | 0 |
| 377 | 20250401 | 123600 | 1054377752 | 3815 | 3815 | 3815 | 3815 | 0 |
| 378 | 20250401 | 123500 | 1054377752 | 3815 | 3820 | 3820 | 3815 | 302 |
| 379 | 20250401 | 123400 | 1053225597 | 3820 | 3820 | 3820 | 3820 | 2 |
| 380 | 20250401 | 123300 | 1053217957 | 3820 | 3820 | 3820 | 3820 | 3 |
| 381 | 20250401 | 123200 | 1053206497 | 3820 | 3815 | 3820 | 3815 | 4 |
| 382 | 20250401 | 123100 | 1053191227 | 3815 | 3815 | 3815 | 3815 | 20 |
| 383 | 20250401 | 123000 | 1053114927 | 3820 | 3820 | 3820 | 3820 | 3 |
| 384 | 20250401 | 122900 | 1053103467 | 3815 | 3815 | 3815 | 3815 | 105 |
| 385 | 20250401 | 122800 | 1052702892 | 3815 | 3815 | 3815 | 3815 | 4 |
| 386 | 20250401 | 122700 | 1052687632 | 3815 | 3815 | 3815 | 3815 | 0 |
| 387 | 20250401 | 122600 | 1052687632 | 3815 | 3815 | 3815 | 3815 | 3 |
| 388 | 20250401 | 122500 | 1052676187 | 3815 | 3820 | 3820 | 3815 | 713 |
| 389 | 20250401 | 122400 | 1049955892 | 3817 | 3820 | 3820 | 3817 | 2 |
| 390 | 20250401 | 122300 | 1049948255 | 3820 | 3820 | 3820 | 3820 | 4 |
| 391 | 20250401 | 122200 | 1049932975 | 3820 | 3820 | 3820 | 3820 | 1043 |
| 392 | 20250401 | 122100 | 1045948715 | 3820 | 3820 | 3820 | 3820 | 401 |
| 393 | 20250401 | 122000 | 1044416895 | 3825 | 3825 | 3825 | 3825 | 0 |
| 394 | 20250401 | 121900 | 1044416895 | 3825 | 3825 | 3825 | 3825 | 0 |
| 395 | 20250401 | 121800 | 1044416895 | 3825 | 3820 | 3825 | 3820 | 50 |
| 396 | 20250401 | 121700 | 1044225880 | 3820 | 3820 | 3820 | 3820 | 50 |
| 397 | 20250401 | 121600 | 1044034880 | 3820 | 3825 | 3825 | 3820 | 236 |
| 398 | 20250401 | 121500 | 1043132890 | 3825 | 3825 | 3825 | 3825 | 102 |
| 399 | 20250401 | 121400 | 1042742740 | 3825 | 3825 | 3825 | 3825 | 1 |
| 400 | 20250401 | 121300 | 1042738915 | 3820 | 3820 | 3820 | 3820 | 706 |
| 401 | 20250401 | 121200 | 1040041995 | 3820 | 3820 | 3820 | 3820 | 4 |
| 402 | 20250401 | 121100 | 1040026715 | 3825 | 3825 | 3825 | 3825 | 3 |
| 403 | 20250401 | 121000 | 1040015240 | 3825 | 3825 | 3825 | 3825 | 0 |
| 404 | 20250401 | 120900 | 1040015240 | 3825 | 3825 | 3825 | 3825 | 3 |
| 405 | 20250401 | 120800 | 1040003765 | 3825 | 3825 | 3825 | 3825 | 1 |
| 406 | 20250401 | 120700 | 1039999940 | 3825 | 3825 | 3825 | 3825 | 7 |
| 407 | 20250401 | 120600 | 1039973165 | 3825 | 3825 | 3825 | 3825 | 4 |
| 408 | 20250401 | 120500 | 1039957865 | 3820 | 3825 | 3825 | 3820 | 650 |
| 409 | 20250401 | 120400 | 1037474115 | 3825 | 3825 | 3825 | 3825 | 375 |
| 410 | 20250401 | 120300 | 1036039740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 411 | 20250401 | 120200 | 1036039740 | 3820 | 3825 | 3825 | 3820 | 213 |
| 412 | 20250401 | 120100 | 1035226035 | 3825 | 3825 | 3825 | 3825 | 100 |
| 413 | 20250401 | 120000 | 1034843535 | 3825 | 3825 | 3825 | 3825 | 1 |
| 414 | 20250401 | 115900 | 1034839710 | 3825 | 3820 | 3825 | 3820 | 57 |
| 415 | 20250401 | 115800 | 1034621705 | 3825 | 3825 | 3825 | 3825 | 1 |
| 416 | 20250401 | 115700 | 1034617880 | 3825 | 3820 | 3825 | 3820 | 56 |
| 417 | 20250401 | 115600 | 1034403810 | 3820 | 3820 | 3825 | 3820 | 320 |
| 418 | 20250401 | 115500 | 1033181280 | 3825 | 3825 | 3825 | 3825 | 0 |
| 419 | 20250401 | 115400 | 1033181280 | 3825 | 3825 | 3825 | 3825 | 27 |
| 420 | 20250401 | 115300 | 1033078005 | 3825 | 3820 | 3830 | 3820 | 1211 |
| 421 | 20250401 | 115200 | 1028451735 | 3820 | 3825 | 3825 | 3815 | 435 |
| 422 | 20250401 | 115100 | 1026791660 | 3830 | 3830 | 3830 | 3830 | 166 |
| 423 | 20250401 | 115000 | 1026155880 | 3830 | 3820 | 3830 | 3820 | 76 |
| 424 | 20250401 | 114900 | 1025864810 | 3815 | 3825 | 3835 | 3815 | 521 |
| 425 | 20250401 | 114800 | 1023876785 | 3825 | 3830 | 3830 | 3825 | 286 |
| 426 | 20250401 | 114700 | 1022782830 | 3835 | 3835 | 3835 | 3835 | 86 |
| 427 | 20250401 | 114600 | 1022453020 | 3835 | 3830 | 3835 | 3830 | 180 |
| 428 | 20250401 | 114500 | 1021762730 | 3830 | 3835 | 3835 | 3830 | 470 |
| 429 | 20250401 | 114400 | 1019962260 | 3835 | 3830 | 3835 | 3830 | 143 |
| 430 | 20250401 | 114300 | 1019414145 | 3830 | 3830 | 3830 | 3830 | 87 |
| 431 | 20250401 | 114200 | 1019080935 | 3830 | 3830 | 3830 | 3830 | 603 |
| 432 | 20250401 | 114100 | 1016771445 | 3830 | 3830 | 3830 | 3825 | 330 |
| 433 | 20250401 | 114000 | 1015507555 | 3830 | 3830 | 3830 | 3830 | 86 |
| 434 | 20250401 | 113900 | 1015178175 | 3830 | 3830 | 3830 | 3830 | 146 |
| 435 | 20250401 | 113800 | 1014618995 | 3830 | 3830 | 3830 | 3830 | 11 |
| 436 | 20250401 | 113700 | 1014576865 | 3830 | 3825 | 3830 | 3820 | 1708 |
| 437 | 20250401 | 113600 | 1008052290 | 3825 | 3835 | 3835 | 3825 | 1208 |
| 438 | 20250401 | 113500 | 1003425405 | 3835 | 3835 | 3835 | 3835 | 165 |
| 439 | 20250401 | 113400 | 1002792630 | 3835 | 3835 | 3835 | 3830 | 261 |
| 440 | 20250401 | 113300 | 1001791700 | 3835 | 3835 | 3835 | 3835 | 83 |
| 441 | 20250401 | 113200 | 1001473395 | 3835 | 3835 | 3835 | 3835 | 218 |
| 442 | 20250401 | 113100 | 1000637365 | 3830 | 3835 | 3835 | 3825 | 196 |
| 443 | 20250401 | 113000 | 999886855 | 3835 | 3835 | 3835 | 3835 | 151 |
| 444 | 20250401 | 112900 | 999307770 | 3835 | 3835 | 3835 | 3835 | 88 |
| 445 | 20250401 | 112800 | 998970290 | 3835 | 3835 | 3835 | 3830 | 479 |
| 446 | 20250401 | 112700 | 997134453 | 3835 | 3835 | 3835 | 3835 | 86 |
| 447 | 20250401 | 112600 | 996804643 | 3835 | 3835 | 3835 | 3835 | 168 |
| 448 | 20250401 | 112500 | 996160363 | 3835 | 3835 | 3835 | 3835 | 153 |
| 449 | 20250401 | 112400 | 995573608 | 3835 | 3835 | 3835 | 3835 | 150 |
| 450 | 20250401 | 112300 | 994998358 | 3835 | 3835 | 3835 | 3835 | 120 |
| 451 | 20250401 | 112200 | 994538158 | 3835 | 3835 | 3835 | 3835 | 264 |
| 452 | 20250401 | 112100 | 993525718 | 3835 | 3830 | 3835 | 3830 | 85 |
| 453 | 20250401 | 112000 | 993199753 | 3835 | 3830 | 3835 | 3830 | 210 |
| 454 | 20250401 | 111900 | 992394608 | 3830 | 3835 | 3835 | 3830 | 171 |
| 455 | 20250401 | 111800 | 991738838 | 3835 | 3835 | 3835 | 3835 | 72 |
| 456 | 20250401 | 111700 | 991462718 | 3835 | 3835 | 3835 | 3835 | 84 |
| 457 | 20250401 | 111600 | 991140578 | 3830 | 3830 | 3830 | 3830 | 0 |
| 458 | 20250401 | 111500 | 991140578 | 3830 | 3825 | 3835 | 3825 | 2204 |
| 459 | 20250401 | 111400 | 982699198 | 3825 | 3830 | 3830 | 3825 | 227 |
| 460 | 20250401 | 111300 | 981830123 | 3830 | 3830 | 3830 | 3830 | 159 |
| 461 | 20250401 | 111200 | 981221153 | 3830 | 3830 | 3830 | 3830 | 103 |
| 462 | 20250401 | 111100 | 980826663 | 3830 | 3827 | 3830 | 3827 | 157 |
| 463 | 20250401 | 111000 | 980225374 | 3830 | 3830 | 3830 | 3830 | 163 |
| 464 | 20250401 | 110900 | 979601084 | 3830 | 3830 | 3830 | 3825 | 170 |
| 465 | 20250401 | 110800 | 978950054 | 3830 | 3830 | 3830 | 3830 | 87 |
| 466 | 20250401 | 110700 | 978616844 | 3830 | 3830 | 3830 | 3825 | 163 |
| 467 | 20250401 | 110600 | 977992559 | 3830 | 3830 | 3830 | 3830 | 158 |
| 468 | 20250401 | 110500 | 977387419 | 3830 | 3830 | 3830 | 3830 | 159 |
| 469 | 20250401 | 110400 | 976778449 | 3830 | 3830 | 3830 | 3830 | 77 |
| 470 | 20250401 | 110300 | 976483539 | 3830 | 3830 | 3830 | 3830 | 158 |
| 471 | 20250401 | 110200 | 975878399 | 3830 | 3830 | 3830 | 3827 | 262 |
| 472 | 20250401 | 110100 | 974874942 | 3825 | 3830 | 3830 | 3825 | 164 |
| 473 | 20250401 | 110000 | 974246832 | 3830 | 3830 | 3830 | 3825 | 493 |
| 474 | 20250401 | 105900 | 972360692 | 3830 | 3830 | 3830 | 3830 | 163 |
| 475 | 20250401 | 105800 | 971736402 | 3830 | 3830 | 3830 | 3825 | 428 |
| 476 | 20250401 | 105700 | 970098412 | 3830 | 3830 | 3830 | 3830 | 162 |
| 477 | 20250401 | 105600 | 969477952 | 3830 | 3825 | 3830 | 3820 | 491 |
| 478 | 20250401 | 105500 | 967600612 | 3825 | 3825 | 3825 | 3825 | 1679 |
| 479 | 20250401 | 105400 | 961178437 | 3825 | 3820 | 3825 | 3820 | 175 |
| 480 | 20250401 | 105300 | 960509102 | 3825 | 3825 | 3825 | 3825 | 167 |
| 481 | 20250401 | 105200 | 959870327 | 3820 | 3820 | 3820 | 3820 | 100 |
| 482 | 20250401 | 105100 | 959488327 | 3825 | 3820 | 3825 | 3820 | 245 |
| 483 | 20250401 | 105000 | 958551562 | 3820 | 3820 | 3820 | 3820 | 158 |
| 484 | 20250401 | 104900 | 957948002 | 3820 | 3820 | 3820 | 3820 | 340 |
| 485 | 20250401 | 104800 | 956649202 | 3820 | 3820 | 3820 | 3820 | 2001 |
| 486 | 20250401 | 104700 | 949005382 | 3815 | 3815 | 3815 | 3815 | 555 |
| 487 | 20250401 | 104600 | 946888057 | 3810 | 3805 | 3810 | 3805 | 2172 |
| 488 | 20250401 | 104500 | 938617162 | 3800 | 3800 | 3800 | 3800 | 0 |
| 489 | 20250401 | 104400 | 938617162 | 3800 | 3805 | 3805 | 3800 | 269 |
| 490 | 20250401 | 104300 | 937594592 | 3800 | 3800 | 3800 | 3795 | 1374 |
| 491 | 20250401 | 104200 | 932375892 | 3797 | 3800 | 3800 | 3797 | 80 |
| 492 | 20250401 | 104100 | 932071895 | 3800 | 3800 | 3800 | 3795 | 208 |
| 493 | 20250401 | 104000 | 931281755 | 3800 | 3795 | 3800 | 3795 | 92 |
| 494 | 20250401 | 103900 | 930932185 | 3800 | 3800 | 3800 | 3800 | 3 |
| 495 | 20250401 | 103800 | 930920785 | 3790 | 3800 | 3800 | 3790 | 775 |
| 496 | 20250401 | 103700 | 927979570 | 3795 | 3800 | 3800 | 3795 | 280 |
| 497 | 20250401 | 103600 | 926916920 | 3795 | 3800 | 3800 | 3790 | 2555 |
| 498 | 20250401 | 103500 | 917232950 | 3790 | 3805 | 3805 | 3790 | 293 |
| 499 | 20250401 | 103400 | 916120195 | 3800 | 3810 | 3810 | 3800 | 219 |
| 500 | 20250401 | 103300 | 915287960 | 3810 | 3820 | 3820 | 3805 | 1007 |
| 501 | 20250401 | 103200 | 911452415 | 3820 | 3815 | 3820 | 3815 | 526 |
| 502 | 20250401 | 103100 | 909445325 | 3820 | 3820 | 3820 | 3820 | 706 |
| 503 | 20250401 | 103000 | 906748405 | 3820 | 3820 | 3820 | 3820 | 171 |
| 504 | 20250401 | 102900 | 906095185 | 3815 | 3820 | 3820 | 3815 | 92 |
| 505 | 20250401 | 102800 | 905743775 | 3815 | 3815 | 3815 | 3815 | 3 |
| 506 | 20250401 | 102700 | 905732330 | 3815 | 3815 | 3815 | 3815 | 3 |
| 507 | 20250401 | 102600 | 905720885 | 3820 | 3810 | 3820 | 3810 | 852 |
| 508 | 20250401 | 102500 | 902471765 | 3815 | 3820 | 3820 | 3815 | 3354 |
| 509 | 20250401 | 102400 | 889659985 | 3815 | 3820 | 3820 | 3815 | 5 |
| 510 | 20250401 | 102300 | 889640900 | 3810 | 3815 | 3815 | 3810 | 727 |
| 511 | 20250401 | 102200 | 886869185 | 3815 | 3820 | 3820 | 3810 | 492 |
| 512 | 20250401 | 102100 | 884992565 | 3815 | 3820 | 3825 | 3815 | 437 |
| 513 | 20250401 | 102000 | 883323295 | 3830 | 3830 | 3830 | 3825 | 188 |
| 514 | 20250401 | 101900 | 882604145 | 3825 | 3825 | 3830 | 3825 | 310 |
| 515 | 20250401 | 101800 | 881418295 | 3830 | 3830 | 3830 | 3830 | 1 |
| 516 | 20250401 | 101700 | 881414465 | 3830 | 3830 | 3835 | 3830 | 511 |
| 517 | 20250401 | 101600 | 879457235 | 3840 | 3845 | 3845 | 3835 | 318 |
| 518 | 20250401 | 101500 | 878237595 | 3840 | 3845 | 3845 | 3835 | 407 |
| 519 | 20250401 | 101400 | 876675635 | 3845 | 3850 | 3850 | 3840 | 1229 |
| 520 | 20250401 | 101300 | 871953005 | 3850 | 3845 | 3850 | 3845 | 121 |
| 521 | 20250401 | 101200 | 871487655 | 3845 | 3835 | 3850 | 3832 | 7410 |
| 522 | 20250401 | 101100 | 843018205 | 3840 | 3835 | 3840 | 3835 | 103 |
| 523 | 20250401 | 101000 | 842623190 | 3835 | 3835 | 3835 | 3835 | 501 |
| 524 | 20250401 | 100900 | 840701855 | 3840 | 3835 | 3840 | 3835 | 286 |
| 525 | 20250401 | 100800 | 839605030 | 3830 | 3830 | 3830 | 3825 | 2925 |
| 526 | 20250401 | 100700 | 828402890 | 3825 | 3825 | 3840 | 3825 | 15575 |
| 527 | 20250401 | 100600 | 768801040 | 3825 | 3825 | 3825 | 3820 | 157 |
| 528 | 20250401 | 100500 | 768200540 | 3820 | 3820 | 3820 | 3820 | 1356 |
| 529 | 20250401 | 100400 | 763020620 | 3820 | 3825 | 3825 | 3820 | 183 |
| 530 | 20250401 | 100300 | 762320670 | 3825 | 3820 | 3825 | 3820 | 8513 |
| 531 | 20250401 | 100200 | 729770120 | 3817 | 3820 | 3820 | 3815 | 604 |
| 532 | 20250401 | 100100 | 727465408 | 3820 | 3820 | 3820 | 3810 | 397 |
| 533 | 20250401 | 100000 | 725950278 | 3820 | 3820 | 3820 | 3820 | 83 |
| 534 | 20250401 | 095900 | 725633218 | 3815 | 3820 | 3820 | 3815 | 305 |
| 535 | 20250401 | 095800 | 724468823 | 3820 | 3820 | 3820 | 3820 | 278 |
| 536 | 20250401 | 095700 | 723406863 | 3820 | 3820 | 3820 | 3820 | 110 |
| 537 | 20250401 | 095600 | 722986663 | 3820 | 3810 | 3820 | 3800 | 319 |
| 538 | 20250401 | 095500 | 721774223 | 3820 | 3820 | 3820 | 3820 | 16 |
| 539 | 20250401 | 095400 | 721713103 | 3820 | 3815 | 3820 | 3815 | 990 |
| 540 | 20250401 | 095300 | 717935453 | 3815 | 3810 | 3815 | 3800 | 2873 |
| 541 | 20250401 | 095200 | 707000638 | 3820 | 3820 | 3820 | 3820 | 100 |
| 542 | 20250401 | 095100 | 706618638 | 3805 | 3820 | 3820 | 3805 | 2579 |
| 543 | 20250401 | 095000 | 696788373 | 3820 | 3820 | 3825 | 3805 | 7923 |
| 544 | 20250401 | 094900 | 666535868 | 3820 | 3820 | 3820 | 3820 | 0 |
| 545 | 20250401 | 094800 | 666535868 | 3820 | 3820 | 3820 | 3815 | 2852 |
| 546 | 20250401 | 094700 | 655641883 | 3820 | 3820 | 3820 | 3820 | 3073 |
| 547 | 20250401 | 094600 | 643903023 | 3820 | 3820 | 3820 | 3810 | 2645 |
| 548 | 20250401 | 094500 | 633803253 | 3815 | 3830 | 3830 | 3805 | 3094 |
| 549 | 20250401 | 094400 | 621991248 | 3835 | 3845 | 3850 | 3820 | 43268 |
| 550 | 20250401 | 094300 | 456404733 | 3840 | 3835 | 3840 | 3825 | 21333 |
| 551 | 20250401 | 094200 | 374781076 | 3840 | 3830 | 3840 | 3825 | 602 |
| 552 | 20250401 | 094100 | 372474716 | 3825 | 3820 | 3830 | 3820 | 2234 |
| 553 | 20250401 | 094000 | 363928646 | 3820 | 3830 | 3830 | 3820 | 668 |
| 554 | 20250401 | 093900 | 361376771 | 3830 | 3830 | 3840 | 3820 | 182 |
| 555 | 20250401 | 093800 | 360680021 | 3830 | 3840 | 3845 | 3830 | 626 |
| 556 | 20250401 | 093700 | 358279631 | 3845 | 3825 | 3845 | 3825 | 1747 |
| 557 | 20250401 | 093600 | 351565931 | 3830 | 3835 | 3845 | 3830 | 13 |
| 558 | 20250401 | 093500 | 351516021 | 3845 | 3845 | 3850 | 3835 | 4274 |
| 559 | 20250401 | 093400 | 335087626 | 3845 | 3845 | 3850 | 3845 | 2619 |
| 560 | 20250401 | 093300 | 325015566 | 3845 | 3830 | 3845 | 3825 | 10146 |
| 561 | 20250401 | 093200 | 286117726 | 3830 | 3815 | 3830 | 3815 | 9662 |
| 562 | 20250401 | 093100 | 249173111 | 3815 | 3810 | 3815 | 3800 | 1864 |
| 563 | 20250401 | 093000 | 242078976 | 3805 | 3790 | 3805 | 3790 | 3774 |
| 564 | 20250401 | 092900 | 227751886 | 3785 | 3785 | 3785 | 3785 | 3 |
| 565 | 20250401 | 092800 | 227740531 | 3790 | 3790 | 3790 | 3790 | 10 |
| 566 | 20250401 | 092700 | 227702631 | 3780 | 3795 | 3800 | 3780 | 1411 |
| 567 | 20250401 | 092600 | 222343051 | 3795 | 3790 | 3795 | 3785 | 568 |
| 568 | 20250401 | 092500 | 220192671 | 3790 | 3785 | 3800 | 3785 | 334 |
| 569 | 20250401 | 092400 | 218926476 | 3800 | 3780 | 3800 | 3780 | 4058 |
| 570 | 20250401 | 092300 | 203524602 | 3782 | 3785 | 3785 | 3782 | 2 |
| 571 | 20250401 | 092200 | 203517035 | 3780 | 3790 | 3790 | 3780 | 374 |
| 572 | 20250401 | 092100 | 202101825 | 3785 | 3785 | 3790 | 3785 | 866 |
| 573 | 20250401 | 092000 | 198823995 | 3790 | 3790 | 3790 | 3790 | 0 |
| 574 | 20250401 | 091900 | 198823995 | 3790 | 3790 | 3790 | 3790 | 64 |
| 575 | 20250401 | 091800 | 198581435 | 3795 | 3795 | 3795 | 3795 | 5 |
| 576 | 20250401 | 091700 | 198562460 | 3790 | 3790 | 3790 | 3790 | 505 |
| 577 | 20250401 | 091600 | 196648510 | 3790 | 3790 | 3790 | 3790 | 625 |
| 578 | 20250401 | 091500 | 194279760 | 3790 | 3790 | 3790 | 3790 | 35 |
| 579 | 20250401 | 091400 | 194147110 | 3790 | 3790 | 3795 | 3790 | 465 |
| 580 | 20250401 | 091300 | 192384285 | 3790 | 3780 | 3790 | 3780 | 1206 |
| 581 | 20250401 | 091200 | 187818400 | 3780 | 3780 | 3780 | 3780 | 276 |
| 582 | 20250401 | 091100 | 186775120 | 3780 | 3780 | 3785 | 3780 | 1843 |
| 583 | 20250401 | 091000 | 179803370 | 3785 | 3765 | 3785 | 3765 | 3671 |
| 584 | 20250401 | 090900 | 165928640 | 3765 | 3765 | 3770 | 3765 | 106 |
| 585 | 20250401 | 090800 | 165529515 | 3765 | 3765 | 3770 | 3765 | 1587 |
| 586 | 20250401 | 090700 | 159550985 | 3765 | 3760 | 3765 | 3760 | 1945 |
| 587 | 20250401 | 090600 | 152237775 | 3760 | 3750 | 3760 | 3750 | 2863 |
| 588 | 20250401 | 090500 | 141478690 | 3745 | 3745 | 3745 | 3745 | 1526 |
| 589 | 20250401 | 090400 | 135763820 | 3730 | 3735 | 3735 | 3725 | 1031 |
| 590 | 20250401 | 090300 | 131920640 | 3725 | 3730 | 3730 | 3725 | 2656 |
| 591 | 20250401 | 090200 | 122026285 | 3730 | 3740 | 3740 | 3730 | 3398 |
| 592 | 20250401 | 090100 | 109330415 | 3760 | 3745 | 3760 | 3730 | 5686 |
| 593 | 20250401 | 090000 | 88009925 | 3745 | 3730 | 3745 | 3720 | 23591 |