29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 185300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 7188 |
| 3 | 20250402 | 185200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20250402 | 185100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20250402 | 185000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20250402 | 184900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20250402 | 184800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20250402 | 184700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20250402 | 184600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20250402 | 184500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20250402 | 184400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20250402 | 184300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20250402 | 184200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20250402 | 184100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20250402 | 184000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20250402 | 183900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20250402 | 183800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20250402 | 183700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20250402 | 183600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20250402 | 183500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20250402 | 183400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20250402 | 183300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20250402 | 183200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20250402 | 183100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20250402 | 183000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20250402 | 182900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20250402 | 182800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20250402 | 182700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20250402 | 182600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20250402 | 182500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20250402 | 182400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20250402 | 182300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 7188 |
| 33 | 20250402 | 182200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20250402 | 182100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20250402 | 182000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20250402 | 181900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20250402 | 181800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20250402 | 181700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20250402 | 181600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20250402 | 181500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20250402 | 181400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20250402 | 181300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20250402 | 181200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20250402 | 181100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20250402 | 181000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20250402 | 180900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20250402 | 180800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20250402 | 180700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20250402 | 180600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20250402 | 180500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20250402 | 180400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20250402 | 180300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20250402 | 180200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20250402 | 180100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20250402 | 180000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20250402 | 175900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20250402 | 175800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20250402 | 175700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20250402 | 175600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20250402 | 175500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20250402 | 175400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20250402 | 175300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 7188 |
| 63 | 20250402 | 175200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20250402 | 175100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20250402 | 175000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20250402 | 174900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20250402 | 174800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20250402 | 174700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20250402 | 174600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20250402 | 174500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20250402 | 174400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20250402 | 174300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20250402 | 174200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20250402 | 174100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20250402 | 174000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20250402 | 173900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20250402 | 173800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20250402 | 173700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20250402 | 173600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20250402 | 173500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20250402 | 173400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20250402 | 173300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20250402 | 173200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20250402 | 173100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20250402 | 173000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20250402 | 172900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20250402 | 172800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20250402 | 172700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20250402 | 172600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20250402 | 172500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20250402 | 172400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20250402 | 172300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 7188 |
| 93 | 20250402 | 172200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20250402 | 172100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20250402 | 172000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20250402 | 171900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20250402 | 171800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20250402 | 171700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20250402 | 171600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20250402 | 171500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20250402 | 171400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20250402 | 171300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20250402 | 171200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20250402 | 171100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20250402 | 171000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20250402 | 170900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20250402 | 170800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20250402 | 170700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20250402 | 170600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20250402 | 170500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20250402 | 170400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20250402 | 170300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20250402 | 170200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20250402 | 170100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20250402 | 170000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20250402 | 165900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20250402 | 165800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20250402 | 165700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20250402 | 165600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20250402 | 165500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20250402 | 165400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20250402 | 165300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 7188 |
| 123 | 20250402 | 165200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20250402 | 165100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20250402 | 165000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20250402 | 164900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20250402 | 164800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20250402 | 164700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20250402 | 164600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20250402 | 164500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20250402 | 164400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20250402 | 164300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20250402 | 164200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20250402 | 164100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20250402 | 164000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20250402 | 163900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20250402 | 163800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20250402 | 163700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20250402 | 163600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20250402 | 163500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20250402 | 163400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20250402 | 163300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20250402 | 163200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20250402 | 163100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20250402 | 163000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20250402 | 162900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20250402 | 162800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20250402 | 162700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20250402 | 162600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20250402 | 162500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20250402 | 162400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20250402 | 162300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 7188 |
| 153 | 20250402 | 162200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20250402 | 162100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20250402 | 162000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20250402 | 161900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20250402 | 161800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20250402 | 161700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20250402 | 161600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20250402 | 161500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20250402 | 161400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20250402 | 161300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20250402 | 161200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20250402 | 161100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20250402 | 161000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20250402 | 160900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20250402 | 160800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20250402 | 160700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20250402 | 160600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20250402 | 160500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20250402 | 160400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20250402 | 160300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20250402 | 160200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20250402 | 160100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20250402 | 160000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20250402 | 155900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20250402 | 155800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20250402 | 155700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20250402 | 155600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20250402 | 155500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20250402 | 155400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20250402 | 155300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 7188 |
| 183 | 20250402 | 155200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20250402 | 155100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20250402 | 155000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20250402 | 154900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20250402 | 154800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20250402 | 154700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20250402 | 154600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20250402 | 154500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20250402 | 154400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20250402 | 154300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20250402 | 154200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20250402 | 154100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20250402 | 154000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20250402 | 153900 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20250402 | 153800 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20250402 | 153700 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20250402 | 153600 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 200 | 20250402 | 153500 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 201 | 20250402 | 153400 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 202 | 20250402 | 153300 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 203 | 20250402 | 153200 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 204 | 20250402 | 153100 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 0 |
| 205 | 20250402 | 153000 | 1565239632 | 2850 | 2850 | 2850 | 2850 | 7188 |
| 206 | 20250402 | 152900 | 1544753832 | 2845 | 2845 | 2845 | 2845 | 0 |
| 207 | 20250402 | 152800 | 1544753832 | 2845 | 2845 | 2845 | 2845 | 0 |
| 208 | 20250402 | 152700 | 1544753832 | 2845 | 2845 | 2845 | 2845 | 0 |
| 209 | 20250402 | 152600 | 1544753832 | 2845 | 2845 | 2845 | 2845 | 0 |
| 210 | 20250402 | 152500 | 1544753832 | 2845 | 2845 | 2845 | 2845 | 0 |
| 211 | 20250402 | 152400 | 1544753832 | 2845 | 2845 | 2845 | 2845 | 0 |
| 212 | 20250402 | 152300 | 1544753832 | 2845 | 2845 | 2845 | 2845 | 0 |
| 213 | 20250402 | 152200 | 1544753832 | 2845 | 2845 | 2845 | 2845 | 0 |
| 214 | 20250402 | 152100 | 1544753832 | 2845 | 2845 | 2845 | 2845 | 0 |
| 215 | 20250402 | 152000 | 1544753832 | 2845 | 2845 | 2845 | 2845 | 0 |
| 216 | 20250402 | 151900 | 1544753832 | 2845 | 2855 | 2875 | 2840 | 8011 |
| 217 | 20250402 | 151800 | 1521918382 | 2850 | 2875 | 2875 | 2850 | 3080 |
| 218 | 20250402 | 151700 | 1513104572 | 2870 | 2875 | 2875 | 2870 | 1007 |
| 219 | 20250402 | 151600 | 1510214467 | 2875 | 2885 | 2885 | 2875 | 3681 |
| 220 | 20250402 | 151500 | 1499616532 | 2885 | 2885 | 2885 | 2885 | 11 |
| 221 | 20250402 | 151400 | 1499584797 | 2885 | 2880 | 2885 | 2875 | 2478 |
| 222 | 20250402 | 151300 | 1492436027 | 2870 | 2875 | 2880 | 2870 | 1574 |
| 223 | 20250402 | 151200 | 1487906112 | 2860 | 2870 | 2870 | 2860 | 2459 |
| 224 | 20250402 | 151100 | 1480870812 | 2880 | 2860 | 2880 | 2860 | 202 |
| 225 | 20250402 | 151000 | 1480293057 | 2880 | 2880 | 2880 | 2880 | 0 |
| 226 | 20250402 | 150900 | 1480293057 | 2880 | 2855 | 2880 | 2855 | 5 |
| 227 | 20250402 | 150800 | 1480278757 | 2880 | 2880 | 2880 | 2880 | 101 |
| 228 | 20250402 | 150700 | 1479987877 | 2855 | 2880 | 2880 | 2855 | 647 |
| 229 | 20250402 | 150600 | 1478124692 | 2860 | 2865 | 2880 | 2860 | 4201 |
| 230 | 20250402 | 150500 | 1466094812 | 2880 | 2880 | 2880 | 2880 | 0 |
| 231 | 20250402 | 150400 | 1466094812 | 2880 | 2880 | 2885 | 2865 | 1424 |
| 232 | 20250402 | 150300 | 1461993717 | 2880 | 2880 | 2880 | 2880 | 0 |
| 233 | 20250402 | 150200 | 1461993717 | 2880 | 2870 | 2880 | 2865 | 79 |
| 234 | 20250402 | 150100 | 1461766402 | 2870 | 2865 | 2870 | 2865 | 912 |
| 235 | 20250402 | 150000 | 1459150522 | 2870 | 2870 | 2870 | 2870 | 0 |
| 236 | 20250402 | 145900 | 1459150522 | 2870 | 2870 | 2870 | 2870 | 498 |
| 237 | 20250402 | 145800 | 1457721262 | 2865 | 2870 | 2870 | 2865 | 245 |
| 238 | 20250402 | 145700 | 1457018117 | 2870 | 2880 | 2880 | 2870 | 386 |
| 239 | 20250402 | 145600 | 1455906987 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 240 | 20250402 | 145500 | 1453026987 | 2880 | 2880 | 2880 | 2880 | 0 |
| 241 | 20250402 | 145400 | 1453026987 | 2880 | 2860 | 2880 | 2860 | 748 |
| 242 | 20250402 | 145300 | 1450887672 | 2880 | 2855 | 2880 | 2855 | 1232 |
| 243 | 20250402 | 145200 | 1447348917 | 2875 | 2875 | 2875 | 2875 | 50 |
| 244 | 20250402 | 145100 | 1447205167 | 2875 | 2875 | 2875 | 2875 | 0 |
| 245 | 20250402 | 145000 | 1447205167 | 2875 | 2875 | 2875 | 2875 | 1300 |
| 246 | 20250402 | 144900 | 1443467667 | 2875 | 2855 | 2875 | 2850 | 4607 |
| 247 | 20250402 | 144800 | 1430266667 | 2855 | 2860 | 2860 | 2855 | 4338 |
| 248 | 20250402 | 144700 | 1417874987 | 2865 | 2865 | 2865 | 2865 | 0 |
| 249 | 20250402 | 144600 | 1417874987 | 2865 | 2870 | 2870 | 2865 | 4580 |
| 250 | 20250402 | 144500 | 1404748127 | 2875 | 2890 | 2890 | 2875 | 2528 |
| 251 | 20250402 | 144400 | 1397477347 | 2875 | 2890 | 2895 | 2875 | 6516 |
| 252 | 20250402 | 144300 | 1378729277 | 2895 | 2895 | 2895 | 2895 | 0 |
| 253 | 20250402 | 144200 | 1378729277 | 2895 | 2890 | 2895 | 2885 | 3008 |
| 254 | 20250402 | 144100 | 1370039437 | 2890 | 2880 | 2890 | 2880 | 1088 |
| 255 | 20250402 | 144000 | 1366900487 | 2875 | 2885 | 2885 | 2875 | 419 |
| 256 | 20250402 | 143900 | 1365694602 | 2880 | 2880 | 2880 | 2880 | 1 |
| 257 | 20250402 | 143800 | 1365691722 | 2880 | 2875 | 2880 | 2875 | 136 |
| 258 | 20250402 | 143700 | 1365300127 | 2880 | 2880 | 2880 | 2880 | 0 |
| 259 | 20250402 | 143600 | 1365300127 | 2880 | 2870 | 2880 | 2870 | 1128 |
| 260 | 20250402 | 143500 | 1362053487 | 2880 | 2880 | 2880 | 2880 | 858 |
| 261 | 20250402 | 143400 | 1359582447 | 2885 | 2885 | 2885 | 2885 | 0 |
| 262 | 20250402 | 143300 | 1359582447 | 2885 | 2885 | 2885 | 2885 | 10 |
| 263 | 20250402 | 143200 | 1359553597 | 2885 | 2885 | 2885 | 2885 | 350 |
| 264 | 20250402 | 143100 | 1358543847 | 2885 | 2865 | 2885 | 2865 | 43 |
| 265 | 20250402 | 143000 | 1358420252 | 2885 | 2885 | 2885 | 2865 | 918 |
| 266 | 20250402 | 142900 | 1355785822 | 2865 | 2875 | 2875 | 2865 | 3378 |
| 267 | 20250402 | 142800 | 1346099237 | 2875 | 2885 | 2885 | 2875 | 81 |
| 268 | 20250402 | 142700 | 1345866352 | 2875 | 2875 | 2875 | 2875 | 0 |
| 269 | 20250402 | 142600 | 1345866352 | 2875 | 2880 | 2880 | 2875 | 764 |
| 270 | 20250402 | 142500 | 1343667762 | 2875 | 2880 | 2880 | 2875 | 12 |
| 271 | 20250402 | 142400 | 1343633212 | 2880 | 2875 | 2880 | 2870 | 664 |
| 272 | 20250402 | 142300 | 1341727112 | 2875 | 2855 | 2880 | 2855 | 1151 |
| 273 | 20250402 | 142200 | 1338413382 | 2880 | 2890 | 2890 | 2835 | 49227 |
| 274 | 20250402 | 142100 | 1198070102 | 2885 | 2885 | 2885 | 2885 | 1586 |
| 275 | 20250402 | 142000 | 1193494492 | 2885 | 2895 | 2895 | 2885 | 1033 |
| 276 | 20250402 | 141900 | 1190508017 | 2895 | 2895 | 2895 | 2895 | 7 |
| 277 | 20250402 | 141800 | 1190487752 | 2895 | 2895 | 2895 | 2895 | 31 |
| 278 | 20250402 | 141700 | 1190398007 | 2890 | 2890 | 2890 | 2890 | 0 |
| 279 | 20250402 | 141600 | 1190398007 | 2890 | 2890 | 2890 | 2890 | 25 |
| 280 | 20250402 | 141500 | 1190325757 | 2890 | 2890 | 2890 | 2890 | 200 |
| 281 | 20250402 | 141400 | 1189747757 | 2890 | 2890 | 2890 | 2890 | 1639 |
| 282 | 20250402 | 141300 | 1185011047 | 2895 | 2895 | 2895 | 2895 | 210 |
| 283 | 20250402 | 141200 | 1184403097 | 2900 | 2895 | 2900 | 2895 | 541 |
| 284 | 20250402 | 141100 | 1182836847 | 2890 | 2890 | 2890 | 2880 | 579 |
| 285 | 20250402 | 141000 | 1181163867 | 2875 | 2890 | 2890 | 2875 | 1037 |
| 286 | 20250402 | 140900 | 1178174317 | 2880 | 2875 | 2885 | 2875 | 140 |
| 287 | 20250402 | 140800 | 1177771212 | 2875 | 2880 | 2885 | 2875 | 2071 |
| 288 | 20250402 | 140700 | 1171810682 | 2870 | 2880 | 2880 | 2870 | 3419 |
| 289 | 20250402 | 140600 | 1161977387 | 2880 | 2880 | 2880 | 2880 | 0 |
| 290 | 20250402 | 140500 | 1161977387 | 2880 | 2890 | 2890 | 2880 | 2867 |
| 291 | 20250402 | 140400 | 1153720407 | 2890 | 2880 | 2890 | 2880 | 614 |
| 292 | 20250402 | 140300 | 1151952072 | 2880 | 2885 | 2885 | 2880 | 1105 |
| 293 | 20250402 | 140200 | 1148769147 | 2885 | 2890 | 2890 | 2885 | 211 |
| 294 | 20250402 | 140100 | 1148160407 | 2880 | 2880 | 2880 | 2880 | 0 |
| 295 | 20250402 | 140000 | 1148160407 | 2880 | 2885 | 2885 | 2880 | 164 |
| 296 | 20250402 | 135900 | 1147687327 | 2890 | 2885 | 2890 | 2885 | 148 |
| 297 | 20250402 | 135800 | 1147260342 | 2885 | 2885 | 2885 | 2870 | 1554 |
| 298 | 20250402 | 135700 | 1142790052 | 2870 | 2870 | 2870 | 2870 | 2600 |
| 299 | 20250402 | 135600 | 1135328052 | 2870 | 2860 | 2885 | 2860 | 4582 |
| 300 | 20250402 | 135500 | 1122163692 | 2875 | 2895 | 2895 | 2855 | 22273 |
| 301 | 20250402 | 135400 | 1058104882 | 2895 | 2900 | 2900 | 2895 | 15 |
| 302 | 20250402 | 135300 | 1058061452 | 2895 | 2895 | 2895 | 2895 | 876 |
| 303 | 20250402 | 135200 | 1055525432 | 2895 | 2900 | 2905 | 2895 | 3712 |
| 304 | 20250402 | 135100 | 1044765027 | 2905 | 2905 | 2905 | 2905 | 12 |
| 305 | 20250402 | 135000 | 1044730167 | 2905 | 2900 | 2905 | 2895 | 838 |
| 306 | 20250402 | 134900 | 1042297397 | 2900 | 2895 | 2900 | 2890 | 3460 |
| 307 | 20250402 | 134800 | 1032281352 | 2895 | 2895 | 2895 | 2895 | 1311 |
| 308 | 20250402 | 134700 | 1028486007 | 2900 | 2905 | 2905 | 2900 | 16662 |
| 309 | 20250402 | 134600 | 980156022 | 2905 | 2905 | 2905 | 2905 | 300 |
| 310 | 20250402 | 134500 | 979284522 | 2905 | 2910 | 2910 | 2905 | 7 |
| 311 | 20250402 | 134400 | 979264182 | 2915 | 2915 | 2915 | 2915 | 505 |
| 312 | 20250402 | 134300 | 977792107 | 2915 | 2915 | 2915 | 2915 | 1 |
| 313 | 20250402 | 134200 | 977789192 | 2905 | 2910 | 2910 | 2905 | 2016 |
| 314 | 20250402 | 134100 | 971932207 | 2910 | 2910 | 2910 | 2910 | 199 |
| 315 | 20250402 | 134000 | 971353117 | 2905 | 2905 | 2905 | 2905 | 0 |
| 316 | 20250402 | 133900 | 971353117 | 2905 | 2905 | 2905 | 2905 | 300 |
| 317 | 20250402 | 133800 | 970481617 | 2905 | 2905 | 2905 | 2905 | 994 |
| 318 | 20250402 | 133700 | 967594047 | 2915 | 2915 | 2915 | 2915 | 5 |
| 319 | 20250402 | 133600 | 967579472 | 2905 | 2910 | 2910 | 2905 | 4395 |
| 320 | 20250402 | 133500 | 954799707 | 2910 | 2915 | 2915 | 2910 | 2129 |
| 321 | 20250402 | 133400 | 948594312 | 2910 | 2910 | 2910 | 2910 | 25 |
| 322 | 20250402 | 133300 | 948521562 | 2915 | 2915 | 2915 | 2915 | 2 |
| 323 | 20250402 | 133200 | 948515732 | 2915 | 2915 | 2915 | 2915 | 2 |
| 324 | 20250402 | 133100 | 948509902 | 2910 | 2915 | 2915 | 2910 | 8 |
| 325 | 20250402 | 133000 | 948486617 | 2915 | 2915 | 2915 | 2915 | 50 |
| 326 | 20250402 | 132900 | 948340867 | 2915 | 2915 | 2915 | 2915 | 1 |
| 327 | 20250402 | 132800 | 948337952 | 2910 | 2915 | 2915 | 2910 | 531 |
| 328 | 20250402 | 132700 | 946790422 | 2915 | 2925 | 2925 | 2915 | 440 |
| 329 | 20250402 | 132600 | 945507802 | 2915 | 2920 | 2920 | 2915 | 235 |
| 330 | 20250402 | 132500 | 944822652 | 2915 | 2920 | 2920 | 2915 | 1429 |
| 331 | 20250402 | 132400 | 940649982 | 2925 | 2925 | 2925 | 2925 | 0 |
| 332 | 20250402 | 132300 | 940649982 | 2925 | 2925 | 2925 | 2920 | 377 |
| 333 | 20250402 | 132200 | 939547632 | 2925 | 2925 | 2925 | 2925 | 0 |
| 334 | 20250402 | 132100 | 939547632 | 2925 | 2925 | 2925 | 2925 | 0 |
| 335 | 20250402 | 132000 | 939547632 | 2925 | 2925 | 2925 | 2925 | 67 |
| 336 | 20250402 | 131900 | 939351657 | 2920 | 2920 | 2920 | 2920 | 100 |
| 337 | 20250402 | 131800 | 939059657 | 2925 | 2925 | 2925 | 2925 | 94 |
| 338 | 20250402 | 131700 | 938784707 | 2925 | 2925 | 2925 | 2925 | 0 |
| 339 | 20250402 | 131600 | 938784707 | 2925 | 2925 | 2925 | 2925 | 0 |
| 340 | 20250402 | 131500 | 938784707 | 2925 | 2925 | 2925 | 2925 | 41 |
| 341 | 20250402 | 131400 | 938664782 | 2910 | 2910 | 2910 | 2910 | 400 |
| 342 | 20250402 | 131300 | 937500782 | 2910 | 2915 | 2915 | 2910 | 2300 |
| 343 | 20250402 | 131200 | 930796957 | 2915 | 2910 | 2915 | 2910 | 988 |
| 344 | 20250402 | 131100 | 927917577 | 2920 | 2910 | 2920 | 2910 | 56 |
| 345 | 20250402 | 131000 | 927754112 | 2915 | 2915 | 2915 | 2915 | 1 |
| 346 | 20250402 | 130900 | 927751197 | 2925 | 2920 | 2925 | 2910 | 8728 |
| 347 | 20250402 | 130800 | 902310197 | 2920 | 2920 | 2920 | 2920 | 794 |
| 348 | 20250402 | 130700 | 899991717 | 2920 | 2920 | 2920 | 2920 | 0 |
| 349 | 20250402 | 130600 | 899991717 | 2920 | 2925 | 2925 | 2920 | 2950 |
| 350 | 20250402 | 130500 | 891373527 | 2925 | 2930 | 2930 | 2925 | 294 |
| 351 | 20250402 | 130400 | 890513477 | 2930 | 2930 | 2930 | 2930 | 100 |
| 352 | 20250402 | 130300 | 890220477 | 2920 | 2920 | 2920 | 2920 | 0 |
| 353 | 20250402 | 130200 | 890220477 | 2920 | 2920 | 2920 | 2920 | 0 |
| 354 | 20250402 | 130100 | 890220477 | 2920 | 2925 | 2925 | 2920 | 215 |
| 355 | 20250402 | 130000 | 889592012 | 2925 | 2930 | 2930 | 2925 | 21 |
| 356 | 20250402 | 125900 | 889530582 | 2925 | 2925 | 2925 | 2925 | 0 |
| 357 | 20250402 | 125800 | 889530582 | 2925 | 2925 | 2925 | 2925 | 491 |
| 358 | 20250402 | 125700 | 888094407 | 2925 | 2925 | 2925 | 2925 | 87 |
| 359 | 20250402 | 125600 | 887839932 | 2925 | 2925 | 2925 | 2925 | 50 |
| 360 | 20250402 | 125500 | 887693682 | 2925 | 2925 | 2925 | 2925 | 1180 |
| 361 | 20250402 | 125400 | 884242182 | 2930 | 2930 | 2930 | 2930 | 517 |
| 362 | 20250402 | 125300 | 882727372 | 2930 | 2930 | 2930 | 2930 | 188 |
| 363 | 20250402 | 125200 | 882176532 | 2930 | 2925 | 2930 | 2925 | 538 |
| 364 | 20250402 | 125100 | 880602877 | 2925 | 2925 | 2925 | 2925 | 0 |
| 365 | 20250402 | 125000 | 880602877 | 2925 | 2925 | 2925 | 2925 | 0 |
| 366 | 20250402 | 124900 | 880602877 | 2925 | 2930 | 2930 | 2925 | 369 |
| 367 | 20250402 | 124800 | 879521747 | 2930 | 2925 | 2930 | 2925 | 1047 |
| 368 | 20250402 | 124700 | 876459112 | 2925 | 2925 | 2925 | 2925 | 503 |
| 369 | 20250402 | 124600 | 874987837 | 2920 | 2925 | 2925 | 2920 | 58 |
| 370 | 20250402 | 124500 | 874818227 | 2925 | 2925 | 2925 | 2925 | 1391 |
| 371 | 20250402 | 124400 | 870749552 | 2935 | 2935 | 2935 | 2935 | 50 |
| 372 | 20250402 | 124300 | 870602802 | 2935 | 2935 | 2935 | 2935 | 1 |
| 373 | 20250402 | 124200 | 870599867 | 2925 | 2925 | 2930 | 2925 | 312 |
| 374 | 20250402 | 124100 | 869687257 | 2925 | 2930 | 2930 | 2925 | 2024 |
| 375 | 20250402 | 124000 | 863766957 | 2935 | 2935 | 2935 | 2935 | 0 |
| 376 | 20250402 | 123900 | 863766957 | 2935 | 2935 | 2935 | 2935 | 51 |
| 377 | 20250402 | 123800 | 863617272 | 2930 | 2930 | 2930 | 2930 | 100 |
| 378 | 20250402 | 123700 | 863324272 | 2930 | 2930 | 2930 | 2930 | 0 |
| 379 | 20250402 | 123600 | 863324272 | 2930 | 2930 | 2930 | 2930 | 10 |
| 380 | 20250402 | 123500 | 863294972 | 2930 | 2930 | 2930 | 2930 | 101 |
| 381 | 20250402 | 123400 | 862999042 | 2930 | 2930 | 2930 | 2930 | 0 |
| 382 | 20250402 | 123300 | 862999042 | 2930 | 2930 | 2930 | 2930 | 2278 |
| 383 | 20250402 | 123200 | 856324502 | 2930 | 2930 | 2930 | 2930 | 545 |
| 384 | 20250402 | 123100 | 854727652 | 2920 | 2920 | 2920 | 2920 | 755 |
| 385 | 20250402 | 123000 | 852523052 | 2930 | 2930 | 2930 | 2930 | 3 |
| 386 | 20250402 | 122900 | 852514262 | 2935 | 2935 | 2935 | 2935 | 0 |
| 387 | 20250402 | 122800 | 852514262 | 2935 | 2935 | 2935 | 2935 | 0 |
| 388 | 20250402 | 122700 | 852514262 | 2935 | 2930 | 2935 | 2930 | 101 |
| 389 | 20250402 | 122600 | 852218327 | 2930 | 2930 | 2930 | 2930 | 3 |
| 390 | 20250402 | 122500 | 852209537 | 2935 | 2915 | 2935 | 2915 | 1347 |
| 391 | 20250402 | 122400 | 848281147 | 2915 | 2915 | 2915 | 2915 | 929 |
| 392 | 20250402 | 122300 | 845573112 | 2915 | 2915 | 2920 | 2915 | 644 |
| 393 | 20250402 | 122200 | 843695847 | 2925 | 2925 | 2925 | 2915 | 5607 |
| 394 | 20250402 | 122100 | 827341562 | 2925 | 2925 | 2925 | 2925 | 30 |
| 395 | 20250402 | 122000 | 827253812 | 2920 | 2925 | 2925 | 2920 | 521 |
| 396 | 20250402 | 121900 | 825730727 | 2930 | 2930 | 2930 | 2930 | 0 |
| 397 | 20250402 | 121800 | 825730727 | 2930 | 2930 | 2930 | 2930 | 5 |
| 398 | 20250402 | 121700 | 825716077 | 2920 | 2925 | 2925 | 2920 | 497 |
| 399 | 20250402 | 121600 | 824264337 | 2920 | 2935 | 2935 | 2920 | 3001 |
| 400 | 20250402 | 121500 | 815501402 | 2920 | 2925 | 2925 | 2920 | 2637 |
| 401 | 20250402 | 121400 | 807795677 | 2930 | 2930 | 2930 | 2930 | 35 |
| 402 | 20250402 | 121300 | 807693127 | 2935 | 2935 | 2935 | 2935 | 36 |
| 403 | 20250402 | 121200 | 807587467 | 2935 | 2930 | 2935 | 2925 | 564 |
| 404 | 20250402 | 121100 | 805937302 | 2925 | 2935 | 2935 | 2925 | 1053 |
| 405 | 20250402 | 121000 | 802852657 | 2935 | 2935 | 2935 | 2935 | 0 |
| 406 | 20250402 | 120900 | 802852657 | 2935 | 2935 | 2935 | 2935 | 0 |
| 407 | 20250402 | 120800 | 802852657 | 2935 | 2930 | 2935 | 2930 | 319 |
| 408 | 20250402 | 120700 | 801917967 | 2935 | 2925 | 2935 | 2925 | 204 |
| 409 | 20250402 | 120600 | 801320937 | 2935 | 2925 | 2935 | 2925 | 3 |
| 410 | 20250402 | 120500 | 801312142 | 2920 | 2920 | 2920 | 2920 | 0 |
| 411 | 20250402 | 120400 | 801312142 | 2920 | 2930 | 2935 | 2920 | 40 |
| 412 | 20250402 | 120300 | 801194927 | 2925 | 2925 | 2925 | 2925 | 1626 |
| 413 | 20250402 | 120200 | 796438877 | 2930 | 2930 | 2930 | 2930 | 300 |
| 414 | 20250402 | 120100 | 795559877 | 2925 | 2930 | 2930 | 2925 | 1504 |
| 415 | 20250402 | 120000 | 791156177 | 2925 | 2925 | 2925 | 2925 | 0 |
| 416 | 20250402 | 115900 | 791156177 | 2925 | 2925 | 2925 | 2925 | 10 |
| 417 | 20250402 | 115800 | 791126927 | 2930 | 2930 | 2930 | 2930 | 876 |
| 418 | 20250402 | 115700 | 788560247 | 2930 | 2925 | 2940 | 2925 | 849 |
| 419 | 20250402 | 115600 | 786076417 | 2930 | 2930 | 2930 | 2930 | 561 |
| 420 | 20250402 | 115500 | 784432687 | 2930 | 2935 | 2935 | 2930 | 537 |
| 421 | 20250402 | 115400 | 782858272 | 2935 | 2935 | 2935 | 2935 | 11 |
| 422 | 20250402 | 115300 | 782825987 | 2932 | 2932 | 2932 | 2932 | 0 |
| 423 | 20250402 | 115200 | 782825987 | 2932 | 2930 | 2932 | 2930 | 1233 |
| 424 | 20250402 | 115100 | 779212785 | 2930 | 2930 | 2930 | 2930 | 2 |
| 425 | 20250402 | 115000 | 779206925 | 2930 | 2930 | 2930 | 2930 | 534 |
| 426 | 20250402 | 114900 | 777642305 | 2930 | 2930 | 2930 | 2930 | 100 |
| 427 | 20250402 | 114800 | 777349305 | 2930 | 2920 | 2930 | 2920 | 787 |
| 428 | 20250402 | 114700 | 775050715 | 2925 | 2925 | 2925 | 2925 | 6206 |
| 429 | 20250402 | 114600 | 756898165 | 2925 | 2935 | 2935 | 2925 | 4564 |
| 430 | 20250402 | 114500 | 743527415 | 2935 | 2935 | 2935 | 2935 | 626 |
| 431 | 20250402 | 114400 | 741690105 | 2935 | 2940 | 2940 | 2935 | 2873 |
| 432 | 20250402 | 114300 | 733255350 | 2940 | 2940 | 2940 | 2940 | 5841 |
| 433 | 20250402 | 114200 | 716082810 | 2940 | 2945 | 2945 | 2940 | 1036 |
| 434 | 20250402 | 114100 | 713034790 | 2945 | 2950 | 2950 | 2945 | 501 |
| 435 | 20250402 | 114000 | 711559340 | 2945 | 2945 | 2945 | 2945 | 176 |
| 436 | 20250402 | 113900 | 711041020 | 2945 | 2945 | 2945 | 2945 | 7107 |
| 437 | 20250402 | 113800 | 690110905 | 2945 | 2950 | 2950 | 2945 | 1694 |
| 438 | 20250402 | 113700 | 685121075 | 2955 | 2950 | 2955 | 2950 | 101 |
| 439 | 20250402 | 113600 | 684823120 | 2950 | 2950 | 2950 | 2950 | 0 |
| 440 | 20250402 | 113500 | 684823120 | 2950 | 2955 | 2960 | 2950 | 2303 |
| 441 | 20250402 | 113400 | 678029100 | 2950 | 2965 | 2965 | 2950 | 602 |
| 442 | 20250402 | 113300 | 676251680 | 2965 | 2965 | 2965 | 2965 | 222 |
| 443 | 20250402 | 113200 | 675593450 | 2960 | 2950 | 2960 | 2950 | 452 |
| 444 | 20250402 | 113100 | 674260025 | 2960 | 2960 | 2960 | 2960 | 0 |
| 445 | 20250402 | 113000 | 674260025 | 2960 | 2960 | 2960 | 2960 | 2 |
| 446 | 20250402 | 112900 | 674254105 | 2950 | 2950 | 2950 | 2950 | 400 |
| 447 | 20250402 | 112800 | 673074105 | 2960 | 2960 | 2960 | 2960 | 2 |
| 448 | 20250402 | 112700 | 673068185 | 2950 | 2950 | 2950 | 2950 | 1005 |
| 449 | 20250402 | 112600 | 670103435 | 2960 | 2960 | 2960 | 2960 | 0 |
| 450 | 20250402 | 112500 | 670103435 | 2960 | 2960 | 2960 | 2960 | 0 |
| 451 | 20250402 | 112400 | 670103435 | 2960 | 2960 | 2960 | 2960 | 0 |
| 452 | 20250402 | 112300 | 670103435 | 2960 | 2960 | 2960 | 2950 | 1387 |
| 453 | 20250402 | 112200 | 666011765 | 2950 | 2955 | 2960 | 2950 | 501 |
| 454 | 20250402 | 112100 | 664533755 | 2955 | 2955 | 2955 | 2955 | 40 |
| 455 | 20250402 | 112000 | 664415555 | 2965 | 2965 | 2965 | 2965 | 0 |
| 456 | 20250402 | 111900 | 664415555 | 2965 | 2960 | 2965 | 2950 | 312 |
| 457 | 20250402 | 111800 | 663491305 | 2960 | 2955 | 2960 | 2955 | 1610 |
| 458 | 20250402 | 111700 | 658733750 | 2955 | 2955 | 2960 | 2955 | 2521 |
| 459 | 20250402 | 111600 | 651284185 | 2960 | 2960 | 2960 | 2960 | 36 |
| 460 | 20250402 | 111500 | 651177625 | 2970 | 2970 | 2970 | 2970 | 0 |
| 461 | 20250402 | 111400 | 651177625 | 2970 | 2960 | 2970 | 2960 | 8 |
| 462 | 20250402 | 111300 | 651153925 | 2960 | 2970 | 2970 | 2960 | 1736 |
| 463 | 20250402 | 111200 | 645998365 | 2970 | 2970 | 2970 | 2970 | 120 |
| 464 | 20250402 | 111100 | 645641965 | 2970 | 2970 | 2970 | 2970 | 0 |
| 465 | 20250402 | 111000 | 645641965 | 2970 | 2970 | 2970 | 2965 | 334 |
| 466 | 20250402 | 110900 | 644650025 | 2970 | 2970 | 2970 | 2970 | 700 |
| 467 | 20250402 | 110800 | 642571025 | 2970 | 2970 | 2970 | 2970 | 0 |
| 468 | 20250402 | 110700 | 642571025 | 2970 | 2960 | 2970 | 2955 | 1914 |
| 469 | 20250402 | 110600 | 636909580 | 2960 | 2965 | 2965 | 2960 | 338 |
| 470 | 20250402 | 110500 | 635909030 | 2970 | 2970 | 2970 | 2970 | 235 |
| 471 | 20250402 | 110400 | 635211080 | 2970 | 2965 | 2970 | 2965 | 97 |
| 472 | 20250402 | 110300 | 634923470 | 2965 | 2965 | 2965 | 2960 | 14 |
| 473 | 20250402 | 110200 | 634882010 | 2965 | 2965 | 2965 | 2965 | 0 |
| 474 | 20250402 | 110100 | 634882010 | 2965 | 2965 | 2965 | 2965 | 0 |
| 475 | 20250402 | 110000 | 634882010 | 2965 | 2960 | 2965 | 2960 | 152 |
| 476 | 20250402 | 105900 | 634432080 | 2965 | 2965 | 2965 | 2965 | 227 |
| 477 | 20250402 | 105800 | 633759025 | 2965 | 2965 | 2965 | 2965 | 2 |
| 478 | 20250402 | 105700 | 633753095 | 2960 | 2960 | 2960 | 2960 | 1 |
| 479 | 20250402 | 105600 | 633750135 | 2965 | 2965 | 2965 | 2965 | 213 |
| 480 | 20250402 | 105500 | 633118590 | 2970 | 2965 | 2970 | 2965 | 258 |
| 481 | 20250402 | 105400 | 632353615 | 2965 | 2965 | 2965 | 2965 | 0 |
| 482 | 20250402 | 105300 | 632353615 | 2965 | 2965 | 2965 | 2960 | 60 |
| 483 | 20250402 | 105200 | 632175960 | 2965 | 2965 | 2965 | 2965 | 1 |
| 484 | 20250402 | 105100 | 632172995 | 2960 | 2955 | 2960 | 2955 | 12 |
| 485 | 20250402 | 105000 | 632137525 | 2960 | 2955 | 2960 | 2955 | 2002 |
| 486 | 20250402 | 104900 | 626221605 | 2960 | 2955 | 2960 | 2955 | 209 |
| 487 | 20250402 | 104800 | 625603995 | 2960 | 2960 | 2960 | 2960 | 17 |
| 488 | 20250402 | 104700 | 625553675 | 2960 | 2950 | 2960 | 2950 | 5345 |
| 489 | 20250402 | 104600 | 609775475 | 2950 | 2955 | 2955 | 2950 | 1000 |
| 490 | 20250402 | 104500 | 606821160 | 2960 | 2960 | 2960 | 2960 | 0 |
| 491 | 20250402 | 104400 | 606821160 | 2960 | 2960 | 2960 | 2960 | 0 |
| 492 | 20250402 | 104300 | 606821160 | 2960 | 2960 | 2960 | 2960 | 0 |
| 493 | 20250402 | 104200 | 606821160 | 2960 | 2955 | 2960 | 2945 | 5 |
| 494 | 20250402 | 104100 | 606806410 | 2945 | 2955 | 2955 | 2945 | 6000 |
| 495 | 20250402 | 104000 | 589117075 | 2960 | 2960 | 2960 | 2960 | 1 |
| 496 | 20250402 | 103900 | 589114115 | 2955 | 2955 | 2960 | 2950 | 3112 |
| 497 | 20250402 | 103800 | 579919120 | 2955 | 2955 | 2955 | 2955 | 120 |
| 498 | 20250402 | 103700 | 579564520 | 2955 | 2955 | 2955 | 2955 | 576 |
| 499 | 20250402 | 103600 | 577862440 | 2960 | 2960 | 2960 | 2960 | 0 |
| 500 | 20250402 | 103500 | 577862440 | 2960 | 2960 | 2960 | 2960 | 500 |
| 501 | 20250402 | 103400 | 576382440 | 2960 | 2960 | 2960 | 2960 | 0 |
| 502 | 20250402 | 103300 | 576382440 | 2960 | 2965 | 2965 | 2960 | 281 |
| 503 | 20250402 | 103200 | 575550625 | 2970 | 2970 | 2970 | 2965 | 1100 |
| 504 | 20250402 | 103100 | 572283640 | 2970 | 2970 | 2970 | 2970 | 0 |
| 505 | 20250402 | 103000 | 572283640 | 2970 | 2970 | 2970 | 2970 | 167 |
| 506 | 20250402 | 102900 | 571787650 | 2960 | 2965 | 2965 | 2960 | 641 |
| 507 | 20250402 | 102800 | 569887585 | 2965 | 2970 | 2970 | 2965 | 1076 |
| 508 | 20250402 | 102700 | 566697165 | 2970 | 2970 | 2970 | 2970 | 121 |
| 509 | 20250402 | 102600 | 566337795 | 2965 | 2965 | 2965 | 2965 | 522 |
| 510 | 20250402 | 102500 | 564790065 | 2965 | 2960 | 2965 | 2960 | 10 |
| 511 | 20250402 | 102400 | 564760420 | 2965 | 2955 | 2965 | 2955 | 2009 |
| 512 | 20250402 | 102300 | 558817565 | 2955 | 2950 | 2955 | 2950 | 1605 |
| 513 | 20250402 | 102200 | 554082505 | 2955 | 2955 | 2955 | 2955 | 1700 |
| 514 | 20250402 | 102100 | 549059005 | 2955 | 2955 | 2955 | 2955 | 70 |
| 515 | 20250402 | 102000 | 548852155 | 2955 | 2955 | 2955 | 2955 | 960 |
| 516 | 20250402 | 101900 | 546015355 | 2955 | 2957 | 2957 | 2955 | 290 |
| 517 | 20250402 | 101800 | 545158205 | 2960 | 2960 | 2960 | 2960 | 0 |
| 518 | 20250402 | 101700 | 545158205 | 2960 | 2960 | 2960 | 2960 | 96 |
| 519 | 20250402 | 101600 | 544874045 | 2960 | 2960 | 2960 | 2960 | 0 |
| 520 | 20250402 | 101500 | 544874045 | 2960 | 2960 | 2960 | 2960 | 0 |
| 521 | 20250402 | 101400 | 544874045 | 2960 | 2960 | 2960 | 2960 | 1 |
| 522 | 20250402 | 101300 | 544871085 | 2950 | 2965 | 2965 | 2950 | 1540 |
| 523 | 20250402 | 101200 | 540319085 | 2965 | 2965 | 2965 | 2965 | 86 |
| 524 | 20250402 | 101100 | 540064095 | 2970 | 2970 | 2970 | 2965 | 67 |
| 525 | 20250402 | 101000 | 539865110 | 2970 | 2970 | 2970 | 2970 | 0 |
| 526 | 20250402 | 100900 | 539865110 | 2970 | 2965 | 2970 | 2965 | 451 |
| 527 | 20250402 | 100800 | 538527170 | 2965 | 2965 | 2965 | 2960 | 63 |
| 528 | 20250402 | 100700 | 538340680 | 2960 | 2960 | 2960 | 2960 | 800 |
| 529 | 20250402 | 100600 | 535972680 | 2960 | 2950 | 2960 | 2950 | 15 |
| 530 | 20250402 | 100500 | 535928410 | 2955 | 2955 | 2955 | 2955 | 10 |
| 531 | 20250402 | 100400 | 535898860 | 2950 | 2950 | 2950 | 2950 | 102 |
| 532 | 20250402 | 100300 | 535597960 | 2950 | 2945 | 2950 | 2945 | 941 |
| 533 | 20250402 | 100200 | 532826710 | 2945 | 2950 | 2950 | 2940 | 3491 |
| 534 | 20250402 | 100100 | 522551740 | 2950 | 2955 | 2955 | 2950 | 4994 |
| 535 | 20250402 | 100000 | 507802490 | 2960 | 2960 | 2960 | 2960 | 333 |
| 536 | 20250402 | 095900 | 506816810 | 2955 | 2960 | 2960 | 2955 | 304 |
| 537 | 20250402 | 095800 | 505918470 | 2960 | 2960 | 2960 | 2960 | 41 |
| 538 | 20250402 | 095700 | 505797110 | 2960 | 2965 | 2965 | 2960 | 665 |
| 539 | 20250402 | 095600 | 503827235 | 2965 | 2960 | 2965 | 2955 | 11 |
| 540 | 20250402 | 095500 | 503794715 | 2960 | 2960 | 2960 | 2960 | 0 |
| 541 | 20250402 | 095400 | 503794715 | 2960 | 2965 | 2965 | 2960 | 450 |
| 542 | 20250402 | 095300 | 502460965 | 2960 | 2960 | 2960 | 2960 | 1738 |
| 543 | 20250402 | 095200 | 497316485 | 2965 | 2970 | 2970 | 2965 | 228 |
| 544 | 20250402 | 095100 | 496640080 | 2970 | 2960 | 2970 | 2960 | 2432 |
| 545 | 20250402 | 095000 | 489431340 | 2962 | 2962 | 2962 | 2962 | 1 |
| 546 | 20250402 | 094900 | 489428378 | 2965 | 2965 | 2965 | 2960 | 321 |
| 547 | 20250402 | 094800 | 488476718 | 2960 | 2965 | 2965 | 2960 | 40 |
| 548 | 20250402 | 094700 | 488358268 | 2965 | 2965 | 2965 | 2965 | 1661 |
| 549 | 20250402 | 094600 | 483433403 | 2965 | 2960 | 2965 | 2960 | 140 |
| 550 | 20250402 | 094500 | 483018993 | 2960 | 2960 | 2960 | 2955 | 183 |
| 551 | 20250402 | 094400 | 482477698 | 2960 | 2960 | 2960 | 2960 | 29 |
| 552 | 20250402 | 094300 | 482391858 | 2960 | 2962 | 2962 | 2960 | 1811 |
| 553 | 20250402 | 094200 | 477031288 | 2965 | 2965 | 2965 | 2965 | 122 |
| 554 | 20250402 | 094100 | 476669558 | 2960 | 2965 | 2965 | 2960 | 2081 |
| 555 | 20250402 | 094000 | 470509303 | 2965 | 2965 | 2965 | 2965 | 633 |
| 556 | 20250402 | 093900 | 468632458 | 2965 | 2970 | 2970 | 2965 | 199 |
| 557 | 20250402 | 093800 | 468042418 | 2965 | 2970 | 2970 | 2965 | 6 |
| 558 | 20250402 | 093700 | 468024618 | 2965 | 2960 | 2965 | 2960 | 693 |
| 559 | 20250402 | 093600 | 465969953 | 2965 | 2960 | 2965 | 2960 | 894 |
| 560 | 20250402 | 093500 | 463322278 | 2960 | 2950 | 2960 | 2950 | 113 |
| 561 | 20250402 | 093400 | 462988543 | 2950 | 2955 | 2955 | 2950 | 362 |
| 562 | 20250402 | 093300 | 461919163 | 2965 | 2965 | 2965 | 2965 | 500 |
| 563 | 20250402 | 093200 | 460436663 | 2965 | 2965 | 2965 | 2965 | 2 |
| 564 | 20250402 | 093100 | 460430733 | 2950 | 2955 | 2955 | 2950 | 978 |
| 565 | 20250402 | 093000 | 457542343 | 2975 | 2965 | 2975 | 2965 | 339 |
| 566 | 20250402 | 092900 | 456537193 | 2975 | 2975 | 2975 | 2975 | 336 |
| 567 | 20250402 | 092800 | 455537593 | 2975 | 2950 | 2975 | 2945 | 2985 |
| 568 | 20250402 | 092700 | 446739933 | 2955 | 2947 | 2955 | 2945 | 1023 |
| 569 | 20250402 | 092600 | 443725264 | 2947 | 2950 | 2950 | 2945 | 993 |
| 570 | 20250402 | 092500 | 440796975 | 2955 | 2960 | 2960 | 2950 | 5111 |
| 571 | 20250402 | 092400 | 425716730 | 2960 | 2960 | 2965 | 2960 | 267 |
| 572 | 20250402 | 092300 | 424925375 | 2975 | 2960 | 2980 | 2950 | 6704 |
| 573 | 20250402 | 092200 | 405104975 | 2955 | 2950 | 2955 | 2950 | 291 |
| 574 | 20250402 | 092100 | 404245075 | 2950 | 2950 | 2965 | 2950 | 308 |
| 575 | 20250402 | 092000 | 403336205 | 2950 | 2945 | 2960 | 2945 | 3116 |
| 576 | 20250402 | 091900 | 394140315 | 2945 | 2965 | 2975 | 2940 | 12558 |
| 577 | 20250402 | 091800 | 357081350 | 2955 | 2970 | 2970 | 2955 | 12507 |
| 578 | 20250402 | 091700 | 320008965 | 2980 | 2980 | 2980 | 2980 | 287 |
| 579 | 20250402 | 091600 | 319153705 | 2980 | 2985 | 2985 | 2970 | 6775 |
| 580 | 20250402 | 091500 | 298992250 | 2990 | 2990 | 2990 | 2985 | 430 |
| 581 | 20250402 | 091400 | 297707300 | 2990 | 2990 | 2990 | 2990 | 1 |
| 582 | 20250402 | 091300 | 297704310 | 2980 | 2970 | 2980 | 2970 | 7448 |
| 583 | 20250402 | 091200 | 275565695 | 2970 | 2970 | 2980 | 2965 | 2961 |
| 584 | 20250402 | 091100 | 266767735 | 2970 | 2965 | 2975 | 2965 | 3982 |
| 585 | 20250402 | 091000 | 254945260 | 2965 | 2975 | 2975 | 2965 | 967 |
| 586 | 20250402 | 090900 | 252075580 | 2965 | 2980 | 2980 | 2965 | 3989 |
| 587 | 20250402 | 090800 | 240231395 | 2970 | 2980 | 2980 | 2970 | 11013 |
| 588 | 20250402 | 090700 | 207458805 | 2970 | 2980 | 2980 | 2965 | 7898 |
| 589 | 20250402 | 090600 | 183981860 | 2980 | 2970 | 2980 | 2970 | 2600 |
| 590 | 20250402 | 090500 | 176259130 | 2970 | 2980 | 2980 | 2970 | 10009 |
| 591 | 20250402 | 090400 | 146505235 | 2980 | 2985 | 2990 | 2980 | 8353 |
| 592 | 20250402 | 090300 | 121598950 | 2995 | 3000 | 3000 | 2985 | 2667 |
| 593 | 20250402 | 090200 | 113629185 | 3000 | 2985 | 3000 | 2985 | 5028 |
| 594 | 20250402 | 090100 | 98595550 | 2985 | 3020 | 3020 | 2985 | 11822 |
| 595 | 20250402 | 090000 | 63190430 | 3010 | 3000 | 3020 | 2990 | 20371 |