30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 191900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 15055 |
| 3 | 20250401 | 191800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 4 | 20250401 | 191700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 5 | 20250401 | 191600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 6 | 20250401 | 191500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 7 | 20250401 | 191400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 8 | 20250401 | 191300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 9 | 20250401 | 191200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 10 | 20250401 | 191100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 11 | 20250401 | 191000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 12 | 20250401 | 190900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 13 | 20250401 | 190800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 14 | 20250401 | 190700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 15 | 20250401 | 190600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 16 | 20250401 | 190500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 17 | 20250401 | 190400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 18 | 20250401 | 190300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 19 | 20250401 | 190200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 20 | 20250401 | 190100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 21 | 20250401 | 190000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 22 | 20250401 | 185900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 23 | 20250401 | 185800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 24 | 20250401 | 185700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 25 | 20250401 | 185600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 26 | 20250401 | 185500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 27 | 20250401 | 185400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 28 | 20250401 | 185300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 29 | 20250401 | 185200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 30 | 20250401 | 185100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 31 | 20250401 | 185000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 32 | 20250401 | 184900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 15055 |
| 33 | 20250401 | 184800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 34 | 20250401 | 184700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 35 | 20250401 | 184600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 36 | 20250401 | 184500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 37 | 20250401 | 184400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 38 | 20250401 | 184300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 39 | 20250401 | 184200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 40 | 20250401 | 184100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 41 | 20250401 | 184000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 42 | 20250401 | 183900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 43 | 20250401 | 183800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 44 | 20250401 | 183700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 45 | 20250401 | 183600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 46 | 20250401 | 183500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 47 | 20250401 | 183400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 48 | 20250401 | 183300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 49 | 20250401 | 183200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 50 | 20250401 | 183100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 51 | 20250401 | 183000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 52 | 20250401 | 182900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 53 | 20250401 | 182800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 54 | 20250401 | 182700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 55 | 20250401 | 182600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 56 | 20250401 | 182500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 57 | 20250401 | 182400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 58 | 20250401 | 182300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 59 | 20250401 | 182200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 60 | 20250401 | 182100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 61 | 20250401 | 182000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 62 | 20250401 | 181900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 15055 |
| 63 | 20250401 | 181800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 64 | 20250401 | 181700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 65 | 20250401 | 181600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 66 | 20250401 | 181500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 67 | 20250401 | 181400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 68 | 20250401 | 181300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 69 | 20250401 | 181200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 70 | 20250401 | 181100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 71 | 20250401 | 181000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 72 | 20250401 | 180900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 73 | 20250401 | 180800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 74 | 20250401 | 180700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 75 | 20250401 | 180600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 76 | 20250401 | 180500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 77 | 20250401 | 180400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 78 | 20250401 | 180300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 79 | 20250401 | 180200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 80 | 20250401 | 180100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 81 | 20250401 | 180000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 82 | 20250401 | 175900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 83 | 20250401 | 175800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 84 | 20250401 | 175700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 85 | 20250401 | 175600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 86 | 20250401 | 175500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 87 | 20250401 | 175400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 88 | 20250401 | 175300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 89 | 20250401 | 175200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 90 | 20250401 | 175100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 91 | 20250401 | 175000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 92 | 20250401 | 174900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 15055 |
| 93 | 20250401 | 174800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 94 | 20250401 | 174700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 95 | 20250401 | 174600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 96 | 20250401 | 174500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 97 | 20250401 | 174400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 98 | 20250401 | 174300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 99 | 20250401 | 174200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 100 | 20250401 | 174100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 101 | 20250401 | 174000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 102 | 20250401 | 173900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 103 | 20250401 | 173800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 104 | 20250401 | 173700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 105 | 20250401 | 173600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 106 | 20250401 | 173500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 107 | 20250401 | 173400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 108 | 20250401 | 173300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 109 | 20250401 | 173200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 110 | 20250401 | 173100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 111 | 20250401 | 173000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 112 | 20250401 | 172900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 113 | 20250401 | 172800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 114 | 20250401 | 172700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 115 | 20250401 | 172600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 116 | 20250401 | 172500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 117 | 20250401 | 172400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 118 | 20250401 | 172300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 119 | 20250401 | 172200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 120 | 20250401 | 172100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 121 | 20250401 | 172000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 122 | 20250401 | 171900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 15055 |
| 123 | 20250401 | 171800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 124 | 20250401 | 171700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 125 | 20250401 | 171600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 126 | 20250401 | 171500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 127 | 20250401 | 171400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 128 | 20250401 | 171300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 129 | 20250401 | 171200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 130 | 20250401 | 171100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 131 | 20250401 | 171000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 132 | 20250401 | 170900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 133 | 20250401 | 170800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 134 | 20250401 | 170700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 135 | 20250401 | 170600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 136 | 20250401 | 170500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 137 | 20250401 | 170400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 138 | 20250401 | 170300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 139 | 20250401 | 170200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 140 | 20250401 | 170100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 141 | 20250401 | 170000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 142 | 20250401 | 165900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 143 | 20250401 | 165800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 144 | 20250401 | 165700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 145 | 20250401 | 165600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 146 | 20250401 | 165500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 147 | 20250401 | 165400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 148 | 20250401 | 165300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 149 | 20250401 | 165200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 150 | 20250401 | 165100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 151 | 20250401 | 165000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 152 | 20250401 | 164900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 15055 |
| 153 | 20250401 | 164800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 154 | 20250401 | 164700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 155 | 20250401 | 164600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 156 | 20250401 | 164500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 157 | 20250401 | 164400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 158 | 20250401 | 164300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 159 | 20250401 | 164200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 160 | 20250401 | 164100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 161 | 20250401 | 164000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 162 | 20250401 | 163900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 163 | 20250401 | 163800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 164 | 20250401 | 163700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 165 | 20250401 | 163600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 166 | 20250401 | 163500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 167 | 20250401 | 163400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 168 | 20250401 | 163300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 169 | 20250401 | 163200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 170 | 20250401 | 163100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 171 | 20250401 | 163000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 172 | 20250401 | 162900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 173 | 20250401 | 162800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 174 | 20250401 | 162700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 175 | 20250401 | 162600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 176 | 20250401 | 162500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 177 | 20250401 | 162400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 178 | 20250401 | 162300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 179 | 20250401 | 162200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 180 | 20250401 | 162100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 181 | 20250401 | 162000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 182 | 20250401 | 161900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 15055 |
| 183 | 20250401 | 161800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 184 | 20250401 | 161700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 185 | 20250401 | 161600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 186 | 20250401 | 161500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 187 | 20250401 | 161400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 188 | 20250401 | 161300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 189 | 20250401 | 161200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 190 | 20250401 | 161100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 191 | 20250401 | 161000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 192 | 20250401 | 160900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 193 | 20250401 | 160800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 194 | 20250401 | 160700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 195 | 20250401 | 160600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 196 | 20250401 | 160500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 197 | 20250401 | 160400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 198 | 20250401 | 160300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 199 | 20250401 | 160200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 200 | 20250401 | 160100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 201 | 20250401 | 160000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 202 | 20250401 | 155900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 203 | 20250401 | 155800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 204 | 20250401 | 155700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 205 | 20250401 | 155600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 206 | 20250401 | 155500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 207 | 20250401 | 155400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 208 | 20250401 | 155300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 209 | 20250401 | 155200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 210 | 20250401 | 155100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 211 | 20250401 | 155000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 212 | 20250401 | 154900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 15055 |
| 213 | 20250401 | 154800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 214 | 20250401 | 154700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 215 | 20250401 | 154600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 216 | 20250401 | 154500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 217 | 20250401 | 154400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 218 | 20250401 | 154300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 219 | 20250401 | 154200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 220 | 20250401 | 154100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 221 | 20250401 | 154000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 222 | 20250401 | 153900 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 223 | 20250401 | 153800 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 224 | 20250401 | 153700 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 225 | 20250401 | 153600 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 226 | 20250401 | 153500 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 227 | 20250401 | 153400 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 228 | 20250401 | 153300 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 229 | 20250401 | 153200 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 230 | 20250401 | 153100 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 0 |
| 231 | 20250401 | 153000 | 1485776437 | 2185 | 2185 | 2185 | 2185 | 15055 |
| 232 | 20250401 | 152900 | 1452881262 | 2190 | 2190 | 2190 | 2190 | 0 |
| 233 | 20250401 | 152800 | 1452881262 | 2190 | 2190 | 2190 | 2190 | 0 |
| 234 | 20250401 | 152700 | 1452881262 | 2190 | 2190 | 2190 | 2190 | 0 |
| 235 | 20250401 | 152600 | 1452881262 | 2190 | 2190 | 2190 | 2190 | 0 |
| 236 | 20250401 | 152500 | 1452881262 | 2190 | 2190 | 2190 | 2190 | 0 |
| 237 | 20250401 | 152400 | 1452881262 | 2190 | 2190 | 2190 | 2190 | 0 |
| 238 | 20250401 | 152300 | 1452881262 | 2190 | 2190 | 2190 | 2190 | 0 |
| 239 | 20250401 | 152200 | 1452881262 | 2190 | 2190 | 2190 | 2190 | 0 |
| 240 | 20250401 | 152100 | 1452881262 | 2190 | 2190 | 2190 | 2190 | 0 |
| 241 | 20250401 | 152000 | 1452881262 | 2190 | 2190 | 2190 | 2190 | 0 |
| 242 | 20250401 | 151900 | 1452881262 | 2190 | 2180 | 2190 | 2175 | 7061 |
| 243 | 20250401 | 151800 | 1437484737 | 2180 | 2185 | 2185 | 2180 | 622 |
| 244 | 20250401 | 151700 | 1436128767 | 2180 | 2175 | 2185 | 2175 | 3927 |
| 245 | 20250401 | 151600 | 1427569347 | 2180 | 2185 | 2185 | 2180 | 319 |
| 246 | 20250401 | 151500 | 1426873908 | 2180 | 2180 | 2185 | 2180 | 153 |
| 247 | 20250401 | 151400 | 1426540363 | 2180 | 2180 | 2180 | 2175 | 3161 |
| 248 | 20250401 | 151300 | 1419653188 | 2180 | 2180 | 2180 | 2180 | 5353 |
| 249 | 20250401 | 151200 | 1407983648 | 2175 | 2175 | 2180 | 2170 | 3104 |
| 250 | 20250401 | 151100 | 1401230558 | 2180 | 2175 | 2180 | 2175 | 425 |
| 251 | 20250401 | 151000 | 1400306178 | 2180 | 2175 | 2180 | 2175 | 340 |
| 252 | 20250401 | 150900 | 1399566223 | 2175 | 2180 | 2180 | 2170 | 26 |
| 253 | 20250401 | 150800 | 1399509643 | 2180 | 2180 | 2180 | 2170 | 1032 |
| 254 | 20250401 | 150700 | 1397265143 | 2180 | 2175 | 2180 | 2175 | 3851 |
| 255 | 20250401 | 150600 | 1388884963 | 2175 | 2180 | 2180 | 2175 | 2646 |
| 256 | 20250401 | 150500 | 1383129188 | 2180 | 2175 | 2180 | 2175 | 738 |
| 257 | 20250401 | 150400 | 1381523598 | 2180 | 2175 | 2180 | 2175 | 1773 |
| 258 | 20250401 | 150300 | 1377664958 | 2180 | 2180 | 2180 | 2180 | 502 |
| 259 | 20250401 | 150200 | 1376570598 | 2180 | 2180 | 2180 | 2180 | 109 |
| 260 | 20250401 | 150100 | 1376332978 | 2180 | 2180 | 2180 | 2175 | 9149 |
| 261 | 20250401 | 150000 | 1356433893 | 2180 | 2180 | 2180 | 2175 | 1002 |
| 262 | 20250401 | 145900 | 1354250888 | 2180 | 2175 | 2180 | 2175 | 386 |
| 263 | 20250401 | 145800 | 1353411333 | 2175 | 2175 | 2175 | 2175 | 3000 |
| 264 | 20250401 | 145700 | 1346886333 | 2175 | 2180 | 2180 | 2175 | 2006 |
| 265 | 20250401 | 145600 | 1342523253 | 2180 | 2180 | 2185 | 2180 | 1179 |
| 266 | 20250401 | 145500 | 1339952533 | 2185 | 2185 | 2185 | 2185 | 0 |
| 267 | 20250401 | 145400 | 1339952533 | 2185 | 2180 | 2185 | 2180 | 3461 |
| 268 | 20250401 | 145300 | 1332396048 | 2180 | 2185 | 2185 | 2180 | 6160 |
| 269 | 20250401 | 145200 | 1318966748 | 2185 | 2190 | 2190 | 2180 | 3745 |
| 270 | 20250401 | 145100 | 1310785468 | 2190 | 2180 | 2190 | 2180 | 11472 |
| 271 | 20250401 | 145000 | 1285750498 | 2175 | 2180 | 2180 | 2175 | 3298 |
| 272 | 20250401 | 144900 | 1278560988 | 2185 | 2180 | 2185 | 2180 | 1039 |
| 273 | 20250401 | 144800 | 1276295713 | 2185 | 2185 | 2185 | 2185 | 0 |
| 274 | 20250401 | 144700 | 1276295713 | 2185 | 2185 | 2185 | 2185 | 0 |
| 275 | 20250401 | 144600 | 1276295713 | 2185 | 2185 | 2185 | 2185 | 68 |
| 276 | 20250401 | 144500 | 1276147133 | 2185 | 2185 | 2185 | 2185 | 20 |
| 277 | 20250401 | 144400 | 1276103433 | 2185 | 2185 | 2185 | 2185 | 0 |
| 278 | 20250401 | 144300 | 1276103433 | 2185 | 2185 | 2185 | 2185 | 0 |
| 279 | 20250401 | 144200 | 1276103433 | 2185 | 2185 | 2185 | 2185 | 139 |
| 280 | 20250401 | 144100 | 1275799718 | 2185 | 2185 | 2185 | 2185 | 95 |
| 281 | 20250401 | 144000 | 1275592143 | 2185 | 2185 | 2185 | 2185 | 0 |
| 282 | 20250401 | 143900 | 1275592143 | 2185 | 2185 | 2185 | 2185 | 0 |
| 283 | 20250401 | 143800 | 1275592143 | 2185 | 2185 | 2185 | 2185 | 0 |
| 284 | 20250401 | 143700 | 1275592143 | 2185 | 2185 | 2185 | 2185 | 2017 |
| 285 | 20250401 | 143600 | 1271184998 | 2185 | 2185 | 2185 | 2185 | 1 |
| 286 | 20250401 | 143500 | 1271182813 | 2180 | 2180 | 2180 | 2180 | 83 |
| 287 | 20250401 | 143400 | 1271001873 | 2180 | 2185 | 2185 | 2180 | 2603 |
| 288 | 20250401 | 143300 | 1265321638 | 2185 | 2185 | 2185 | 2185 | 53 |
| 289 | 20250401 | 143200 | 1265205833 | 2185 | 2180 | 2185 | 2180 | 2331 |
| 290 | 20250401 | 143100 | 1260124118 | 2180 | 2180 | 2180 | 2180 | 200 |
| 291 | 20250401 | 143000 | 1259688118 | 2180 | 2180 | 2180 | 2180 | 10 |
| 292 | 20250401 | 142900 | 1259666318 | 2180 | 2180 | 2180 | 2180 | 1 |
| 293 | 20250401 | 142800 | 1259664138 | 2175 | 2175 | 2175 | 2175 | 200 |
| 294 | 20250401 | 142700 | 1259229138 | 2185 | 2185 | 2185 | 2185 | 347 |
| 295 | 20250401 | 142600 | 1258470943 | 2185 | 2185 | 2185 | 2185 | 501 |
| 296 | 20250401 | 142500 | 1257376258 | 2175 | 2175 | 2175 | 2175 | 102 |
| 297 | 20250401 | 142400 | 1257154408 | 2175 | 2175 | 2175 | 2175 | 0 |
| 298 | 20250401 | 142300 | 1257154408 | 2175 | 2180 | 2180 | 2175 | 407 |
| 299 | 20250401 | 142200 | 1256268688 | 2185 | 2185 | 2185 | 2185 | 10 |
| 300 | 20250401 | 142100 | 1256246838 | 2185 | 2180 | 2185 | 2180 | 1220 |
| 301 | 20250401 | 142000 | 1253587138 | 2180 | 2180 | 2180 | 2180 | 1 |
| 302 | 20250401 | 141900 | 1253584958 | 2180 | 2175 | 2180 | 2175 | 382 |
| 303 | 20250401 | 141800 | 1252754103 | 2185 | 2185 | 2185 | 2185 | 0 |
| 304 | 20250401 | 141700 | 1252754103 | 2185 | 2185 | 2185 | 2180 | 1516 |
| 305 | 20250401 | 141600 | 1249446643 | 2185 | 2182 | 2185 | 2175 | 2681 |
| 306 | 20250401 | 141500 | 1243598523 | 2185 | 2185 | 2185 | 2185 | 124 |
| 307 | 20250401 | 141400 | 1243327583 | 2180 | 2180 | 2180 | 2180 | 1718 |
| 308 | 20250401 | 141300 | 1239582343 | 2175 | 2180 | 2180 | 2175 | 119 |
| 309 | 20250401 | 141200 | 1239323073 | 2180 | 2185 | 2185 | 2180 | 9673 |
| 310 | 20250401 | 141100 | 1218235388 | 2185 | 2185 | 2185 | 2185 | 1503 |
| 311 | 20250401 | 141000 | 1214951333 | 2190 | 2185 | 2190 | 2185 | 12 |
| 312 | 20250401 | 140900 | 1214925103 | 2185 | 2185 | 2185 | 2185 | 471 |
| 313 | 20250401 | 140800 | 1213895968 | 2180 | 2185 | 2185 | 2180 | 700 |
| 314 | 20250401 | 140700 | 1212368568 | 2180 | 2185 | 2190 | 2180 | 1522 |
| 315 | 20250401 | 140600 | 1209039208 | 2190 | 2185 | 2190 | 2185 | 2 |
| 316 | 20250401 | 140500 | 1209034833 | 2185 | 2190 | 2190 | 2180 | 13094 |
| 317 | 20250401 | 140400 | 1180430108 | 2190 | 2187 | 2190 | 2187 | 2130 |
| 318 | 20250401 | 140300 | 1175765540 | 2187 | 2187 | 2187 | 2187 | 0 |
| 319 | 20250401 | 140200 | 1175765540 | 2187 | 2187 | 2187 | 2187 | 0 |
| 320 | 20250401 | 140100 | 1175765540 | 2187 | 2187 | 2187 | 2187 | 4 |
| 321 | 20250401 | 140000 | 1175756792 | 2187 | 2187 | 2187 | 2187 | 1 |
| 322 | 20250401 | 135900 | 1175754605 | 2187 | 2187 | 2187 | 2187 | 0 |
| 323 | 20250401 | 135800 | 1175754605 | 2187 | 2185 | 2187 | 2185 | 103 |
| 324 | 20250401 | 135700 | 1175529548 | 2190 | 2185 | 2190 | 2185 | 520 |
| 325 | 20250401 | 135600 | 1174391503 | 2185 | 2185 | 2185 | 2185 | 200 |
| 326 | 20250401 | 135500 | 1173954503 | 2185 | 2185 | 2185 | 2185 | 0 |
| 327 | 20250401 | 135400 | 1173954503 | 2185 | 2190 | 2190 | 2185 | 600 |
| 328 | 20250401 | 135300 | 1172642003 | 2185 | 2185 | 2185 | 2185 | 0 |
| 329 | 20250401 | 135200 | 1172642003 | 2185 | 2185 | 2185 | 2185 | 39 |
| 330 | 20250401 | 135100 | 1172556788 | 2190 | 2190 | 2190 | 2190 | 20 |
| 331 | 20250401 | 135000 | 1172512988 | 2195 | 2195 | 2195 | 2195 | 0 |
| 332 | 20250401 | 134900 | 1172512988 | 2195 | 2195 | 2195 | 2195 | 0 |
| 333 | 20250401 | 134800 | 1172512988 | 2195 | 2195 | 2195 | 2195 | 0 |
| 334 | 20250401 | 134700 | 1172512988 | 2195 | 2195 | 2195 | 2195 | 1 |
| 335 | 20250401 | 134600 | 1172510793 | 2190 | 2185 | 2190 | 2185 | 2084 |
| 336 | 20250401 | 134500 | 1167947188 | 2185 | 2185 | 2185 | 2185 | 186 |
| 337 | 20250401 | 134400 | 1167540778 | 2190 | 2190 | 2190 | 2190 | 2 |
| 338 | 20250401 | 134300 | 1167536398 | 2190 | 2185 | 2190 | 2180 | 1255 |
| 339 | 20250401 | 134200 | 1164795733 | 2190 | 2190 | 2190 | 2190 | 0 |
| 340 | 20250401 | 134100 | 1164795733 | 2190 | 2195 | 2195 | 2190 | 870 |
| 341 | 20250401 | 134000 | 1162890313 | 2195 | 2195 | 2195 | 2195 | 831 |
| 342 | 20250401 | 133900 | 1161066268 | 2195 | 2195 | 2195 | 2195 | 58 |
| 343 | 20250401 | 133800 | 1160938958 | 2195 | 2195 | 2195 | 2195 | 0 |
| 344 | 20250401 | 133700 | 1160938958 | 2195 | 2195 | 2195 | 2195 | 0 |
| 345 | 20250401 | 133600 | 1160938958 | 2195 | 2195 | 2195 | 2195 | 0 |
| 346 | 20250401 | 133500 | 1160938958 | 2195 | 2195 | 2195 | 2195 | 0 |
| 347 | 20250401 | 133400 | 1160938958 | 2195 | 2195 | 2195 | 2195 | 1 |
| 348 | 20250401 | 133300 | 1160936763 | 2195 | 2190 | 2195 | 2190 | 588 |
| 349 | 20250401 | 133200 | 1159649038 | 2190 | 2190 | 2190 | 2190 | 190 |
| 350 | 20250401 | 133100 | 1159232938 | 2190 | 2195 | 2195 | 2190 | 2 |
| 351 | 20250401 | 133000 | 1159228553 | 2190 | 2190 | 2190 | 2190 | 0 |
| 352 | 20250401 | 132900 | 1159228553 | 2190 | 2185 | 2195 | 2185 | 156 |
| 353 | 20250401 | 132800 | 1158886658 | 2190 | 2195 | 2195 | 2185 | 1012 |
| 354 | 20250401 | 132700 | 1156670378 | 2185 | 2190 | 2190 | 2185 | 6000 |
| 355 | 20250401 | 132600 | 1143548748 | 2195 | 2190 | 2195 | 2190 | 2450 |
| 356 | 20250401 | 132500 | 1138178248 | 2195 | 2195 | 2195 | 2195 | 0 |
| 357 | 20250401 | 132400 | 1138178248 | 2195 | 2195 | 2195 | 2195 | 0 |
| 358 | 20250401 | 132300 | 1138178248 | 2195 | 2195 | 2195 | 2195 | 0 |
| 359 | 20250401 | 132200 | 1138178248 | 2195 | 2192 | 2195 | 2187 | 2829 |
| 360 | 20250401 | 132100 | 1131986224 | 2192 | 2190 | 2192 | 2190 | 3069 |
| 361 | 20250401 | 132000 | 1125265112 | 2192 | 2197 | 2197 | 2190 | 2027 |
| 362 | 20250401 | 131900 | 1120818964 | 2197 | 2197 | 2197 | 2195 | 34 |
| 363 | 20250401 | 131800 | 1120744272 | 2197 | 2197 | 2197 | 2197 | 0 |
| 364 | 20250401 | 131700 | 1120744272 | 2197 | 2195 | 2197 | 2195 | 18 |
| 365 | 20250401 | 131600 | 1120704746 | 2195 | 2197 | 2197 | 2195 | 122 |
| 366 | 20250401 | 131500 | 1120436950 | 2197 | 2197 | 2197 | 2197 | 6 |
| 367 | 20250401 | 131400 | 1120423768 | 2195 | 2195 | 2195 | 2195 | 90 |
| 368 | 20250401 | 131300 | 1120226218 | 2195 | 2195 | 2195 | 2195 | 283 |
| 369 | 20250401 | 131200 | 1119605033 | 2195 | 2200 | 2200 | 2195 | 79 |
| 370 | 20250401 | 131100 | 1119431548 | 2200 | 2200 | 2200 | 2200 | 0 |
| 371 | 20250401 | 131000 | 1119431548 | 2200 | 2200 | 2200 | 2200 | 1 |
| 372 | 20250401 | 130900 | 1119429348 | 2195 | 2195 | 2195 | 2195 | 225 |
| 373 | 20250401 | 130800 | 1118935473 | 2200 | 2195 | 2200 | 2195 | 314 |
| 374 | 20250401 | 130700 | 1118246238 | 2195 | 2195 | 2195 | 2195 | 97 |
| 375 | 20250401 | 130600 | 1118033323 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 376 | 20250401 | 130500 | 1115838323 | 2195 | 2195 | 2200 | 2195 | 3601 |
| 377 | 20250401 | 130400 | 1107934123 | 2200 | 2200 | 2200 | 2200 | 1400 |
| 378 | 20250401 | 130300 | 1104854123 | 2200 | 2200 | 2200 | 2200 | 0 |
| 379 | 20250401 | 130200 | 1104854123 | 2200 | 2200 | 2200 | 2200 | 1100 |
| 380 | 20250401 | 130100 | 1102434123 | 2200 | 2200 | 2200 | 2200 | 258 |
| 381 | 20250401 | 130000 | 1101866523 | 2205 | 2205 | 2205 | 2205 | 2 |
| 382 | 20250401 | 125900 | 1101862113 | 2200 | 2200 | 2200 | 2200 | 1247 |
| 383 | 20250401 | 125800 | 1099118713 | 2200 | 2200 | 2200 | 2200 | 511 |
| 384 | 20250401 | 125700 | 1097994513 | 2195 | 2195 | 2195 | 2195 | 850 |
| 385 | 20250401 | 125600 | 1096128763 | 2195 | 2195 | 2195 | 2195 | 413 |
| 386 | 20250401 | 125500 | 1095222228 | 2195 | 2205 | 2205 | 2195 | 1043 |
| 387 | 20250401 | 125400 | 1092926623 | 2200 | 2205 | 2205 | 2200 | 707 |
| 388 | 20250401 | 125300 | 1091371218 | 2195 | 2200 | 2205 | 2195 | 503 |
| 389 | 20250401 | 125200 | 1090264623 | 2205 | 2205 | 2205 | 2205 | 503 |
| 390 | 20250401 | 125100 | 1089155508 | 2205 | 2205 | 2205 | 2205 | 1 |
| 391 | 20250401 | 125000 | 1089153303 | 2200 | 2200 | 2200 | 2195 | 834 |
| 392 | 20250401 | 124900 | 1087320878 | 2205 | 2205 | 2205 | 2205 | 489 |
| 393 | 20250401 | 124800 | 1086242633 | 2200 | 2200 | 2200 | 2200 | 1001 |
| 394 | 20250401 | 124700 | 1084040433 | 2205 | 2205 | 2205 | 2205 | 0 |
| 395 | 20250401 | 124600 | 1084040433 | 2205 | 2205 | 2205 | 2205 | 2 |
| 396 | 20250401 | 124500 | 1084036023 | 2205 | 2205 | 2205 | 2195 | 428 |
| 397 | 20250401 | 124400 | 1083096543 | 2195 | 2205 | 2205 | 2195 | 6434 |
| 398 | 20250401 | 124300 | 1068972933 | 2205 | 2200 | 2205 | 2200 | 2501 |
| 399 | 20250401 | 124200 | 1063470728 | 2205 | 2215 | 2215 | 2205 | 520 |
| 400 | 20250401 | 124100 | 1062324068 | 2215 | 2215 | 2215 | 2215 | 0 |
| 401 | 20250401 | 124000 | 1062324068 | 2215 | 2210 | 2215 | 2205 | 2001 |
| 402 | 20250401 | 123900 | 1057911353 | 2210 | 2210 | 2210 | 2210 | 1500 |
| 403 | 20250401 | 123800 | 1054596353 | 2210 | 2215 | 2215 | 2210 | 101 |
| 404 | 20250401 | 123700 | 1054372643 | 2215 | 2215 | 2215 | 2215 | 0 |
| 405 | 20250401 | 123600 | 1054372643 | 2215 | 2210 | 2215 | 2210 | 142 |
| 406 | 20250401 | 123500 | 1054058798 | 2215 | 2215 | 2215 | 2215 | 15 |
| 407 | 20250401 | 123400 | 1054025573 | 2220 | 2220 | 2220 | 2220 | 0 |
| 408 | 20250401 | 123300 | 1054025573 | 2220 | 2215 | 2220 | 2215 | 903 |
| 409 | 20250401 | 123200 | 1052024568 | 2210 | 2210 | 2210 | 2210 | 4321 |
| 410 | 20250401 | 123100 | 1042475158 | 2210 | 2210 | 2210 | 2210 | 765 |
| 411 | 20250401 | 123000 | 1040784508 | 2210 | 2210 | 2210 | 2210 | 315 |
| 412 | 20250401 | 122900 | 1040088358 | 2215 | 2215 | 2215 | 2215 | 13 |
| 413 | 20250401 | 122800 | 1040059563 | 2215 | 2215 | 2215 | 2215 | 1 |
| 414 | 20250401 | 122700 | 1040057348 | 2210 | 2210 | 2210 | 2210 | 15 |
| 415 | 20250401 | 122600 | 1040024198 | 2215 | 2215 | 2215 | 2215 | 200 |
| 416 | 20250401 | 122500 | 1039581198 | 2215 | 2215 | 2215 | 2215 | 180 |
| 417 | 20250401 | 122400 | 1039182498 | 2215 | 2215 | 2215 | 2215 | 1 |
| 418 | 20250401 | 122300 | 1039180283 | 2210 | 2210 | 2210 | 2210 | 560 |
| 419 | 20250401 | 122200 | 1037942683 | 2215 | 2215 | 2215 | 2215 | 0 |
| 420 | 20250401 | 122100 | 1037942683 | 2215 | 2215 | 2215 | 2215 | 45 |
| 421 | 20250401 | 122000 | 1037843008 | 2205 | 2205 | 2205 | 2205 | 5000 |
| 422 | 20250401 | 121900 | 1026818008 | 2210 | 2210 | 2210 | 2210 | 0 |
| 423 | 20250401 | 121800 | 1026818008 | 2210 | 2210 | 2210 | 2205 | 5282 |
| 424 | 20250401 | 121700 | 1015144793 | 2205 | 2210 | 2210 | 2205 | 2235 |
| 425 | 20250401 | 121600 | 1010215643 | 2210 | 2210 | 2210 | 2210 | 337 |
| 426 | 20250401 | 121500 | 1009470873 | 2210 | 2220 | 2220 | 2210 | 1007 |
| 427 | 20250401 | 121400 | 1007245333 | 2215 | 2215 | 2215 | 2215 | 2016 |
| 428 | 20250401 | 121300 | 1002779893 | 2220 | 2220 | 2220 | 2220 | 0 |
| 429 | 20250401 | 121200 | 1002779893 | 2220 | 2220 | 2220 | 2220 | 100 |
| 430 | 20250401 | 121100 | 1002557893 | 2220 | 2220 | 2220 | 2220 | 10 |
| 431 | 20250401 | 121000 | 1002535693 | 2220 | 2220 | 2220 | 2220 | 0 |
| 432 | 20250401 | 120900 | 1002535693 | 2220 | 2220 | 2220 | 2220 | 3 |
| 433 | 20250401 | 120800 | 1002529033 | 2205 | 2215 | 2215 | 2205 | 547 |
| 434 | 20250401 | 120700 | 1001317438 | 2215 | 2220 | 2220 | 2205 | 4813 |
| 435 | 20250401 | 120600 | 990681753 | 2220 | 2220 | 2220 | 2220 | 1004 |
| 436 | 20250401 | 120500 | 988452873 | 2220 | 2220 | 2220 | 2220 | 5 |
| 437 | 20250401 | 120400 | 988441773 | 2220 | 2210 | 2220 | 2210 | 2 |
| 438 | 20250401 | 120300 | 988437343 | 2215 | 2215 | 2215 | 2215 | 0 |
| 439 | 20250401 | 120200 | 988437343 | 2215 | 2215 | 2215 | 2215 | 1 |
| 440 | 20250401 | 120100 | 988435128 | 2220 | 2215 | 2220 | 2215 | 5533 |
| 441 | 20250401 | 120000 | 976179528 | 2215 | 2210 | 2215 | 2210 | 378 |
| 442 | 20250401 | 115900 | 975344143 | 2215 | 2215 | 2215 | 2215 | 600 |
| 443 | 20250401 | 115800 | 974015143 | 2215 | 2210 | 2215 | 2210 | 825 |
| 444 | 20250401 | 115700 | 972190763 | 2210 | 2210 | 2210 | 2210 | 301 |
| 445 | 20250401 | 115600 | 971525553 | 2200 | 2200 | 2210 | 2200 | 1721 |
| 446 | 20250401 | 115500 | 967738943 | 2200 | 2205 | 2205 | 2200 | 109 |
| 447 | 20250401 | 115400 | 967499098 | 2210 | 2200 | 2210 | 2200 | 957 |
| 448 | 20250401 | 115300 | 965393143 | 2205 | 2205 | 2205 | 2205 | 82 |
| 449 | 20250401 | 115200 | 965212333 | 2210 | 2210 | 2210 | 2210 | 85 |
| 450 | 20250401 | 115100 | 965024483 | 2210 | 2210 | 2210 | 2210 | 360 |
| 451 | 20250401 | 115000 | 964228883 | 2210 | 2210 | 2210 | 2210 | 0 |
| 452 | 20250401 | 114900 | 964228883 | 2210 | 2210 | 2210 | 2210 | 0 |
| 453 | 20250401 | 114800 | 964228883 | 2210 | 2210 | 2210 | 2210 | 20 |
| 454 | 20250401 | 114700 | 964184683 | 2210 | 2205 | 2210 | 2205 | 1002 |
| 455 | 20250401 | 114600 | 961975268 | 2210 | 2210 | 2215 | 2210 | 207 |
| 456 | 20250401 | 114500 | 961517773 | 2210 | 2210 | 2210 | 2210 | 50 |
| 457 | 20250401 | 114400 | 961407273 | 2215 | 2215 | 2215 | 2215 | 301 |
| 458 | 20250401 | 114300 | 960740558 | 2215 | 2215 | 2215 | 2207 | 904 |
| 459 | 20250401 | 114200 | 958743198 | 2220 | 2215 | 2220 | 2215 | 150 |
| 460 | 20250401 | 114100 | 958410503 | 2220 | 2215 | 2220 | 2205 | 4150 |
| 461 | 20250401 | 114000 | 949205648 | 2215 | 2215 | 2215 | 2215 | 35 |
| 462 | 20250401 | 113900 | 949128123 | 2215 | 2215 | 2215 | 2215 | 1 |
| 463 | 20250401 | 113800 | 949125908 | 2205 | 2205 | 2205 | 2205 | 247 |
| 464 | 20250401 | 113700 | 948581273 | 2215 | 2210 | 2215 | 2210 | 3000 |
| 465 | 20250401 | 113600 | 941941048 | 2210 | 2210 | 2210 | 2210 | 0 |
| 466 | 20250401 | 113500 | 941941048 | 2210 | 2210 | 2210 | 2200 | 2054 |
| 467 | 20250401 | 113400 | 937415703 | 2210 | 2215 | 2215 | 2210 | 300 |
| 468 | 20250401 | 113300 | 936752203 | 2215 | 2215 | 2215 | 2205 | 187 |
| 469 | 20250401 | 113200 | 936338523 | 2215 | 2215 | 2215 | 2215 | 33 |
| 470 | 20250401 | 113100 | 936265428 | 2215 | 2215 | 2215 | 2215 | 0 |
| 471 | 20250401 | 113000 | 936265428 | 2215 | 2215 | 2215 | 2215 | 522 |
| 472 | 20250401 | 112900 | 935109198 | 2215 | 2215 | 2215 | 2215 | 501 |
| 473 | 20250401 | 112800 | 933999483 | 2215 | 2215 | 2215 | 2215 | 100 |
| 474 | 20250401 | 112700 | 933777983 | 2205 | 2215 | 2215 | 2205 | 1275 |
| 475 | 20250401 | 112600 | 930965708 | 2205 | 2215 | 2215 | 2205 | 1353 |
| 476 | 20250401 | 112500 | 927976078 | 2210 | 2215 | 2215 | 2210 | 8 |
| 477 | 20250401 | 112400 | 927958373 | 2205 | 2210 | 2215 | 2205 | 3516 |
| 478 | 20250401 | 112300 | 920188063 | 2210 | 2215 | 2215 | 2210 | 501 |
| 479 | 20250401 | 112200 | 919080848 | 2210 | 2215 | 2215 | 2210 | 5162 |
| 480 | 20250401 | 112100 | 907647153 | 2215 | 2205 | 2215 | 2205 | 4 |
| 481 | 20250401 | 112000 | 907638303 | 2210 | 2215 | 2215 | 2210 | 1461 |
| 482 | 20250401 | 111900 | 904404338 | 2215 | 2215 | 2215 | 2215 | 542 |
| 483 | 20250401 | 111800 | 903203808 | 2210 | 2210 | 2215 | 2210 | 1225 |
| 484 | 20250401 | 111700 | 900491938 | 2210 | 2205 | 2215 | 2205 | 1891 |
| 485 | 20250401 | 111600 | 896318498 | 2205 | 2200 | 2205 | 2195 | 2151 |
| 486 | 20250401 | 111500 | 891592853 | 2210 | 2210 | 2210 | 2210 | 181 |
| 487 | 20250401 | 111400 | 891192843 | 2200 | 2200 | 2205 | 2195 | 2783 |
| 488 | 20250401 | 111300 | 885067128 | 2205 | 2205 | 2205 | 2205 | 0 |
| 489 | 20250401 | 111200 | 885067128 | 2205 | 2205 | 2205 | 2205 | 1 |
| 490 | 20250401 | 111100 | 885064923 | 2200 | 2200 | 2200 | 2200 | 525 |
| 491 | 20250401 | 111000 | 883909923 | 2205 | 2205 | 2205 | 2205 | 250 |
| 492 | 20250401 | 110900 | 883358673 | 2205 | 2200 | 2205 | 2200 | 527 |
| 493 | 20250401 | 110800 | 882199268 | 2205 | 2205 | 2205 | 2205 | 5 |
| 494 | 20250401 | 110700 | 882188243 | 2205 | 2205 | 2205 | 2200 | 1458 |
| 495 | 20250401 | 110600 | 878973518 | 2205 | 2210 | 2215 | 2205 | 1220 |
| 496 | 20250401 | 110500 | 876275123 | 2210 | 2210 | 2210 | 2205 | 3 |
| 497 | 20250401 | 110400 | 876268498 | 2205 | 2215 | 2215 | 2205 | 620 |
| 498 | 20250401 | 110300 | 874896048 | 2215 | 2215 | 2215 | 2215 | 0 |
| 499 | 20250401 | 110200 | 874896048 | 2215 | 2215 | 2215 | 2215 | 1000 |
| 500 | 20250401 | 110100 | 872681048 | 2215 | 2215 | 2215 | 2200 | 910 |
| 501 | 20250401 | 110000 | 870665413 | 2215 | 2205 | 2215 | 2205 | 6200 |
| 502 | 20250401 | 105900 | 856968718 | 2200 | 2195 | 2200 | 2180 | 2796 |
| 503 | 20250401 | 105800 | 850825713 | 2195 | 2205 | 2205 | 2170 | 38256 |
| 504 | 20250401 | 105700 | 767439293 | 2205 | 2202 | 2210 | 2202 | 2942 |
| 505 | 20250401 | 105600 | 760948568 | 2210 | 2200 | 2210 | 2200 | 5153 |
| 506 | 20250401 | 105500 | 749606783 | 2200 | 2195 | 2200 | 2195 | 758 |
| 507 | 20250401 | 105400 | 747940063 | 2195 | 2200 | 2200 | 2195 | 3505 |
| 508 | 20250401 | 105300 | 740246563 | 2200 | 2192 | 2200 | 2190 | 2885 |
| 509 | 20250401 | 105200 | 733914670 | 2192 | 2190 | 2192 | 2190 | 372 |
| 510 | 20250401 | 105100 | 733099988 | 2190 | 2195 | 2195 | 2190 | 6215 |
| 511 | 20250401 | 105000 | 719478068 | 2190 | 2195 | 2195 | 2190 | 3001 |
| 512 | 20250401 | 104900 | 712905873 | 2185 | 2190 | 2195 | 2185 | 1352 |
| 513 | 20250401 | 104800 | 709948733 | 2195 | 2185 | 2195 | 2185 | 19947 |
| 514 | 20250401 | 104700 | 666243103 | 2195 | 2185 | 2195 | 2185 | 1948 |
| 515 | 20250401 | 104600 | 661986713 | 2185 | 2195 | 2195 | 2185 | 1970 |
| 516 | 20250401 | 104500 | 657665153 | 2185 | 2195 | 2195 | 2185 | 1051 |
| 517 | 20250401 | 104400 | 655362423 | 2200 | 2200 | 2200 | 2195 | 161 |
| 518 | 20250401 | 104300 | 655008983 | 2195 | 2190 | 2195 | 2190 | 2681 |
| 519 | 20250401 | 104200 | 649134693 | 2190 | 2190 | 2190 | 2190 | 0 |
| 520 | 20250401 | 104100 | 649134693 | 2190 | 2190 | 2190 | 2190 | 0 |
| 521 | 20250401 | 104000 | 649134693 | 2190 | 2190 | 2190 | 2185 | 239 |
| 522 | 20250401 | 103900 | 648611333 | 2190 | 2190 | 2190 | 2190 | 506 |
| 523 | 20250401 | 103800 | 647503193 | 2190 | 2190 | 2190 | 2190 | 19 |
| 524 | 20250401 | 103700 | 647461583 | 2190 | 2185 | 2190 | 2185 | 390 |
| 525 | 20250401 | 103600 | 646609423 | 2185 | 2185 | 2185 | 2185 | 1 |
| 526 | 20250401 | 103500 | 646607238 | 2185 | 2185 | 2185 | 2185 | 2 |
| 527 | 20250401 | 103400 | 646602868 | 2180 | 2180 | 2180 | 2180 | 3916 |
| 528 | 20250401 | 103300 | 638065988 | 2185 | 2180 | 2185 | 2180 | 712 |
| 529 | 20250401 | 103200 | 636510768 | 2185 | 2185 | 2185 | 2185 | 0 |
| 530 | 20250401 | 103100 | 636510768 | 2185 | 2185 | 2185 | 2185 | 100 |
| 531 | 20250401 | 103000 | 636292268 | 2185 | 2185 | 2185 | 2185 | 28 |
| 532 | 20250401 | 102900 | 636231088 | 2185 | 2185 | 2185 | 2185 | 2000 |
| 533 | 20250401 | 102800 | 631861088 | 2185 | 2180 | 2185 | 2180 | 6 |
| 534 | 20250401 | 102700 | 631847983 | 2185 | 2185 | 2185 | 2185 | 0 |
| 535 | 20250401 | 102600 | 631847983 | 2185 | 2190 | 2190 | 2185 | 11 |
| 536 | 20250401 | 102500 | 631823898 | 2175 | 2190 | 2190 | 2175 | 111 |
| 537 | 20250401 | 102400 | 631580823 | 2190 | 2190 | 2190 | 2190 | 50 |
| 538 | 20250401 | 102300 | 631471323 | 2190 | 2190 | 2190 | 2190 | 80 |
| 539 | 20250401 | 102200 | 631296123 | 2175 | 2190 | 2190 | 2175 | 605 |
| 540 | 20250401 | 102100 | 629979588 | 2190 | 2175 | 2190 | 2175 | 2 |
| 541 | 20250401 | 102000 | 629975223 | 2190 | 2185 | 2190 | 2175 | 125 |
| 542 | 20250401 | 101900 | 629702103 | 2190 | 2190 | 2190 | 2185 | 3748 |
| 543 | 20250401 | 101800 | 621512713 | 2185 | 2175 | 2190 | 2175 | 2807 |
| 544 | 20250401 | 101700 | 615371913 | 2185 | 2180 | 2185 | 2165 | 7631 |
| 545 | 20250401 | 101600 | 598746078 | 2165 | 2175 | 2180 | 2165 | 1161 |
| 546 | 20250401 | 101500 | 596220798 | 2175 | 2180 | 2180 | 2160 | 7308 |
| 547 | 20250401 | 101400 | 580422513 | 2165 | 2170 | 2180 | 2165 | 5412 |
| 548 | 20250401 | 101300 | 568691118 | 2180 | 2180 | 2180 | 2180 | 6 |
| 549 | 20250401 | 101200 | 568678038 | 2180 | 2180 | 2180 | 2180 | 202 |
| 550 | 20250401 | 101100 | 568237678 | 2175 | 2175 | 2175 | 2175 | 974 |
| 551 | 20250401 | 101000 | 566119228 | 2175 | 2170 | 2175 | 2170 | 516 |
| 552 | 20250401 | 100900 | 564999503 | 2175 | 2170 | 2175 | 2170 | 2604 |
| 553 | 20250401 | 100800 | 559348818 | 2170 | 2165 | 2170 | 2160 | 5301 |
| 554 | 20250401 | 100700 | 547893768 | 2165 | 2170 | 2170 | 2165 | 555 |
| 555 | 20250401 | 100600 | 546689568 | 2170 | 2165 | 2175 | 2165 | 591 |
| 556 | 20250401 | 100500 | 545407593 | 2170 | 2170 | 2175 | 2165 | 5736 |
| 557 | 20250401 | 100400 | 532967648 | 2175 | 2175 | 2175 | 2175 | 1962 |
| 558 | 20250401 | 100300 | 528700298 | 2190 | 2190 | 2190 | 2190 | 59 |
| 559 | 20250401 | 100200 | 528571088 | 2175 | 2175 | 2175 | 2175 | 125 |
| 560 | 20250401 | 100100 | 528299213 | 2190 | 2190 | 2190 | 2190 | 8 |
| 561 | 20250401 | 100000 | 528281693 | 2190 | 2190 | 2190 | 2175 | 11 |
| 562 | 20250401 | 095900 | 528257728 | 2190 | 2180 | 2190 | 2180 | 71 |
| 563 | 20250401 | 095800 | 528102908 | 2180 | 2175 | 2180 | 2165 | 6224 |
| 564 | 20250401 | 095700 | 514597128 | 2170 | 2180 | 2180 | 2165 | 11247 |
| 565 | 20250401 | 095600 | 490143003 | 2175 | 2180 | 2180 | 2175 | 520 |
| 566 | 20250401 | 095500 | 489009468 | 2180 | 2185 | 2190 | 2180 | 7508 |
| 567 | 20250401 | 095400 | 472639518 | 2190 | 2185 | 2190 | 2185 | 1310 |
| 568 | 20250401 | 095300 | 469777118 | 2180 | 2185 | 2190 | 2180 | 521 |
| 569 | 20250401 | 095200 | 468638758 | 2190 | 2180 | 2190 | 2180 | 3531 |
| 570 | 20250401 | 095100 | 460935373 | 2185 | 2200 | 2200 | 2185 | 2891 |
| 571 | 20250401 | 095000 | 454618508 | 2200 | 2200 | 2205 | 2190 | 6573 |
| 572 | 20250401 | 094900 | 440201528 | 2195 | 2190 | 2205 | 2190 | 2001 |
| 573 | 20250401 | 094800 | 435809068 | 2205 | 2200 | 2205 | 2190 | 3607 |
| 574 | 20250401 | 094700 | 427873683 | 2195 | 2195 | 2200 | 2195 | 177 |
| 575 | 20250401 | 094600 | 427484793 | 2195 | 2200 | 2200 | 2195 | 6 |
| 576 | 20250401 | 094500 | 427471598 | 2200 | 2190 | 2200 | 2190 | 1116 |
| 577 | 20250401 | 094400 | 425026698 | 2200 | 2185 | 2200 | 2180 | 2448 |
| 578 | 20250401 | 094300 | 419666278 | 2185 | 2190 | 2190 | 2185 | 108 |
| 579 | 20250401 | 094200 | 419430263 | 2190 | 2185 | 2190 | 2185 | 867 |
| 580 | 20250401 | 094100 | 417535848 | 2185 | 2200 | 2200 | 2185 | 302 |
| 581 | 20250401 | 094000 | 416875893 | 2200 | 2185 | 2200 | 2180 | 7000 |
| 582 | 20250401 | 093900 | 401561798 | 2190 | 2195 | 2200 | 2190 | 2388 |
| 583 | 20250401 | 093800 | 396325413 | 2195 | 2195 | 2195 | 2190 | 1971 |
| 584 | 20250401 | 093700 | 391999198 | 2195 | 2195 | 2195 | 2195 | 51 |
| 585 | 20250401 | 093600 | 391887253 | 2190 | 2195 | 2195 | 2190 | 1734 |
| 586 | 20250401 | 093500 | 388088773 | 2195 | 2195 | 2195 | 2190 | 3536 |
| 587 | 20250401 | 093400 | 380342453 | 2195 | 2195 | 2195 | 2195 | 5023 |
| 588 | 20250401 | 093300 | 369316968 | 2205 | 2200 | 2205 | 2200 | 1901 |
| 589 | 20250401 | 093200 | 365134763 | 2200 | 2210 | 2210 | 2200 | 3439 |
| 590 | 20250401 | 093100 | 357568748 | 2210 | 2210 | 2210 | 2200 | 626 |
| 591 | 20250401 | 093000 | 356185388 | 2210 | 2205 | 2210 | 2200 | 479 |
| 592 | 20250401 | 092900 | 355130623 | 2210 | 2215 | 2215 | 2210 | 262 |
| 593 | 20250401 | 092800 | 354551473 | 2200 | 2215 | 2215 | 2200 | 1801 |
| 594 | 20250401 | 092700 | 350582268 | 2215 | 2215 | 2215 | 2215 | 7 |
| 595 | 20250401 | 092600 | 350566763 | 2205 | 2210 | 2215 | 2205 | 2027 |
| 596 | 20250401 | 092500 | 346094618 | 2205 | 2210 | 2210 | 2205 | 2011 |
| 597 | 20250401 | 092400 | 341651308 | 2210 | 2205 | 2210 | 2205 | 180 |
| 598 | 20250401 | 092300 | 341254353 | 2205 | 2205 | 2205 | 2200 | 511 |
| 599 | 20250401 | 092200 | 340130098 | 2205 | 2205 | 2205 | 2205 | 1358 |
| 600 | 20250401 | 092100 | 337135708 | 2200 | 2215 | 2215 | 2200 | 2432 |
| 601 | 20250401 | 092000 | 331766783 | 2220 | 2220 | 2220 | 2215 | 313 |
| 602 | 20250401 | 091900 | 331072923 | 2220 | 2215 | 2220 | 2210 | 6689 |
| 603 | 20250401 | 091800 | 316243728 | 2220 | 2220 | 2220 | 2215 | 450 |
| 604 | 20250401 | 091700 | 315244973 | 2225 | 2215 | 2225 | 2210 | 808 |
| 605 | 20250401 | 091600 | 313451743 | 2215 | 2215 | 2220 | 2200 | 10596 |
| 606 | 20250401 | 091500 | 290060648 | 2215 | 2220 | 2220 | 2215 | 73 |
| 607 | 20250401 | 091400 | 289898593 | 2215 | 2215 | 2215 | 2210 | 5507 |
| 608 | 20250401 | 091300 | 277702698 | 2215 | 2225 | 2225 | 2215 | 4098 |
| 609 | 20250401 | 091200 | 268596993 | 2220 | 2215 | 2225 | 2215 | 735 |
| 610 | 20250401 | 091100 | 266966318 | 2220 | 2220 | 2220 | 2220 | 97 |
| 611 | 20250401 | 091000 | 266750978 | 2215 | 2230 | 2230 | 2215 | 4311 |
| 612 | 20250401 | 090900 | 257177808 | 2225 | 2225 | 2230 | 2215 | 8195 |
| 613 | 20250401 | 090800 | 238962243 | 2225 | 2210 | 2230 | 2210 | 2465 |
| 614 | 20250401 | 090700 | 233476398 | 2230 | 2210 | 2230 | 2210 | 8158 |
| 615 | 20250401 | 090600 | 215379828 | 2215 | 2215 | 2215 | 2205 | 2779 |
| 616 | 20250401 | 090500 | 209232603 | 2205 | 2220 | 2220 | 2205 | 1486 |
| 617 | 20250401 | 090400 | 205946473 | 2205 | 2210 | 2230 | 2200 | 10126 |
| 618 | 20250401 | 090300 | 183597453 | 2225 | 2230 | 2230 | 2215 | 14315 |
| 619 | 20250401 | 090200 | 151765040 | 2220 | 2220 | 2230 | 2210 | 6682 |
| 620 | 20250401 | 090100 | 136913030 | 2225 | 2220 | 2230 | 2175 | 14332 |
| 621 | 20250401 | 090000 | 105244660 | 2220 | 2160 | 2260 | 2160 | 47033 |