31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250402 | 193000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 16050 |
| 3 | 20250402 | 192900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20250402 | 192800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20250402 | 192700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20250402 | 192600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20250402 | 192500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20250402 | 192400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20250402 | 192300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20250402 | 192200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20250402 | 192100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20250402 | 192000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20250402 | 191900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20250402 | 191800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20250402 | 191700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20250402 | 191600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20250402 | 191500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20250402 | 191400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20250402 | 191300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20250402 | 191200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20250402 | 191100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20250402 | 191000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20250402 | 190900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20250402 | 190800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20250402 | 190700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20250402 | 190600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20250402 | 190500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20250402 | 190400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20250402 | 190300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20250402 | 190200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20250402 | 190100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20250402 | 190000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 16050 |
| 33 | 20250402 | 185900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20250402 | 185800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20250402 | 185700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20250402 | 185600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20250402 | 185500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20250402 | 185400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20250402 | 185300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20250402 | 185200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20250402 | 185100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20250402 | 185000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20250402 | 184900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20250402 | 184800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20250402 | 184700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20250402 | 184600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20250402 | 184500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20250402 | 184400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20250402 | 184300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20250402 | 184200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20250402 | 184100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20250402 | 184000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20250402 | 183900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20250402 | 183800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20250402 | 183700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20250402 | 183600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20250402 | 183500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20250402 | 183400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20250402 | 183300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20250402 | 183200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20250402 | 183100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20250402 | 183000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 16050 |
| 63 | 20250402 | 182900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20250402 | 182800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20250402 | 182700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20250402 | 182600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20250402 | 182500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20250402 | 182400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20250402 | 182300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20250402 | 182200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20250402 | 182100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20250402 | 182000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20250402 | 181900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20250402 | 181800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20250402 | 181700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20250402 | 181600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20250402 | 181500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20250402 | 181400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20250402 | 181300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20250402 | 181200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20250402 | 181100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20250402 | 181000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20250402 | 180900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20250402 | 180800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20250402 | 180700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20250402 | 180600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20250402 | 180500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20250402 | 180400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20250402 | 180300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20250402 | 180200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20250402 | 180100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20250402 | 180000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 16050 |
| 93 | 20250402 | 175900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20250402 | 175800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20250402 | 175700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20250402 | 175600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20250402 | 175500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20250402 | 175400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20250402 | 175300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20250402 | 175200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20250402 | 175100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20250402 | 175000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20250402 | 174900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20250402 | 174800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20250402 | 174700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20250402 | 174600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20250402 | 174500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20250402 | 174400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20250402 | 174300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20250402 | 174200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20250402 | 174100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20250402 | 174000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20250402 | 173900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20250402 | 173800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20250402 | 173700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20250402 | 173600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20250402 | 173500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20250402 | 173400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20250402 | 173300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20250402 | 173200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20250402 | 173100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20250402 | 173000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 16050 |
| 123 | 20250402 | 172900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20250402 | 172800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20250402 | 172700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20250402 | 172600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20250402 | 172500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20250402 | 172400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20250402 | 172300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20250402 | 172200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20250402 | 172100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20250402 | 172000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20250402 | 171900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20250402 | 171800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20250402 | 171700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20250402 | 171600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20250402 | 171500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20250402 | 171400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20250402 | 171300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20250402 | 171200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20250402 | 171100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20250402 | 171000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20250402 | 170900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20250402 | 170800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20250402 | 170700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20250402 | 170600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20250402 | 170500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20250402 | 170400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20250402 | 170300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20250402 | 170200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20250402 | 170100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20250402 | 170000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 16050 |
| 153 | 20250402 | 165900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20250402 | 165800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20250402 | 165700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20250402 | 165600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20250402 | 165500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20250402 | 165400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20250402 | 165300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20250402 | 165200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20250402 | 165100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20250402 | 165000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20250402 | 164900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20250402 | 164800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20250402 | 164700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20250402 | 164600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20250402 | 164500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20250402 | 164400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20250402 | 164300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20250402 | 164200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20250402 | 164100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20250402 | 164000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20250402 | 163900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20250402 | 163800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20250402 | 163700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20250402 | 163600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20250402 | 163500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20250402 | 163400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20250402 | 163300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20250402 | 163200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20250402 | 163100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20250402 | 163000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 16050 |
| 183 | 20250402 | 162900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20250402 | 162800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20250402 | 162700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20250402 | 162600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20250402 | 162500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20250402 | 162400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20250402 | 162300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20250402 | 162200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20250402 | 162100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20250402 | 162000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20250402 | 161900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20250402 | 161800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20250402 | 161700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20250402 | 161600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20250402 | 161500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20250402 | 161400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20250402 | 161300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20250402 | 161200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20250402 | 161100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20250402 | 161000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20250402 | 160900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20250402 | 160800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20250402 | 160700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20250402 | 160600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20250402 | 160500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20250402 | 160400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20250402 | 160300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20250402 | 160200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20250402 | 160100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20250402 | 160000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 16050 |
| 213 | 20250402 | 155900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20250402 | 155800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20250402 | 155700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20250402 | 155600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20250402 | 155500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20250402 | 155400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20250402 | 155300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 220 | 20250402 | 155200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 221 | 20250402 | 155100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 222 | 20250402 | 155000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 223 | 20250402 | 154900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 224 | 20250402 | 154800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 225 | 20250402 | 154700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 226 | 20250402 | 154600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 227 | 20250402 | 154500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 228 | 20250402 | 154400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 229 | 20250402 | 154300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 230 | 20250402 | 154200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 231 | 20250402 | 154100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 232 | 20250402 | 154000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 233 | 20250402 | 153900 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 234 | 20250402 | 153800 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 235 | 20250402 | 153700 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 236 | 20250402 | 153600 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 237 | 20250402 | 153500 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 238 | 20250402 | 153400 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 239 | 20250402 | 153300 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 240 | 20250402 | 153200 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 241 | 20250402 | 153100 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 0 |
| 242 | 20250402 | 153000 | 2406233632 | 3475 | 3475 | 3475 | 3475 | 32100 |
| 243 | 20250402 | 152900 | 2350459882 | 3495 | 3495 | 3495 | 3495 | 0 |
| 244 | 20250402 | 152800 | 2350459882 | 3495 | 3495 | 3495 | 3495 | 0 |
| 245 | 20250402 | 152700 | 2350459882 | 3495 | 3495 | 3495 | 3495 | 0 |
| 246 | 20250402 | 152600 | 2350459882 | 3495 | 3495 | 3495 | 3495 | 0 |
| 247 | 20250402 | 152500 | 2350459882 | 3495 | 3495 | 3495 | 3495 | 0 |
| 248 | 20250402 | 152400 | 2350459882 | 3495 | 3495 | 3495 | 3495 | 0 |
| 249 | 20250402 | 152300 | 2350459882 | 3495 | 3495 | 3495 | 3495 | 0 |
| 250 | 20250402 | 152200 | 2350459882 | 3495 | 3495 | 3495 | 3495 | 0 |
| 251 | 20250402 | 152100 | 2350459882 | 3495 | 3495 | 3495 | 3495 | 0 |
| 252 | 20250402 | 152000 | 2350459882 | 3495 | 3495 | 3495 | 3495 | 0 |
| 253 | 20250402 | 151900 | 2350459882 | 3495 | 3500 | 3500 | 3495 | 418 |
| 254 | 20250402 | 151800 | 2348998905 | 3497 | 3500 | 3500 | 3495 | 322 |
| 255 | 20250402 | 151700 | 2347873500 | 3495 | 3495 | 3500 | 3495 | 154 |
| 256 | 20250402 | 151600 | 2347335060 | 3500 | 3500 | 3500 | 3495 | 164 |
| 257 | 20250402 | 151500 | 2346761085 | 3500 | 3500 | 3500 | 3495 | 691 |
| 258 | 20250402 | 151400 | 2344344585 | 3495 | 3495 | 3495 | 3495 | 51 |
| 259 | 20250402 | 151300 | 2344166340 | 3495 | 3485 | 3500 | 3485 | 2711 |
| 260 | 20250402 | 151200 | 2334682535 | 3495 | 3480 | 3495 | 3480 | 3144 |
| 261 | 20250402 | 151100 | 2323706045 | 3485 | 3490 | 3490 | 3485 | 600 |
| 262 | 20250402 | 151000 | 2321615040 | 3485 | 3490 | 3490 | 3485 | 1300 |
| 263 | 20250402 | 150900 | 2317080540 | 3490 | 3495 | 3495 | 3490 | 1084 |
| 264 | 20250402 | 150800 | 2313297225 | 3490 | 3490 | 3490 | 3490 | 33 |
| 265 | 20250402 | 150700 | 2313182055 | 3495 | 3485 | 3495 | 3485 | 542 |
| 266 | 20250402 | 150600 | 2311287930 | 3485 | 3485 | 3490 | 3485 | 331 |
| 267 | 20250402 | 150500 | 2310133990 | 3490 | 3485 | 3490 | 3485 | 438 |
| 268 | 20250402 | 150400 | 2308606720 | 3485 | 3490 | 3490 | 3485 | 268 |
| 269 | 20250402 | 150300 | 2307672640 | 3490 | 3490 | 3490 | 3490 | 1 |
| 270 | 20250402 | 150200 | 2307669150 | 3485 | 3490 | 3490 | 3485 | 403 |
| 271 | 20250402 | 150100 | 2306262685 | 3490 | 3480 | 3490 | 3480 | 101 |
| 272 | 20250402 | 150000 | 2305911195 | 3490 | 3480 | 3490 | 3465 | 4078 |
| 273 | 20250402 | 145900 | 2291748465 | 3485 | 3485 | 3485 | 3485 | 1218 |
| 274 | 20250402 | 145800 | 2287503735 | 3490 | 3490 | 3490 | 3480 | 594 |
| 275 | 20250402 | 145700 | 2285433675 | 3470 | 3470 | 3470 | 3470 | 1607 |
| 276 | 20250402 | 145600 | 2279857385 | 3470 | 3465 | 3470 | 3465 | 744 |
| 277 | 20250402 | 145500 | 2277275955 | 3465 | 3475 | 3475 | 3465 | 1000 |
| 278 | 20250402 | 145400 | 2273804905 | 3490 | 3490 | 3490 | 3490 | 0 |
| 279 | 20250402 | 145300 | 2273804905 | 3490 | 3490 | 3490 | 3490 | 28 |
| 280 | 20250402 | 145200 | 2273707185 | 3485 | 3490 | 3490 | 3485 | 163 |
| 281 | 20250402 | 145100 | 2273139120 | 3485 | 3490 | 3490 | 3485 | 356 |
| 282 | 20250402 | 145000 | 2271898450 | 3490 | 3490 | 3490 | 3490 | 1 |
| 283 | 20250402 | 144900 | 2271894960 | 3490 | 3470 | 3490 | 3460 | 4144 |
| 284 | 20250402 | 144800 | 2257534075 | 3470 | 3490 | 3490 | 3465 | 2346 |
| 285 | 20250402 | 144700 | 2249381415 | 3495 | 3505 | 3510 | 3495 | 296 |
| 286 | 20250402 | 144600 | 2248346835 | 3510 | 3505 | 3510 | 3500 | 390 |
| 287 | 20250402 | 144500 | 2246980065 | 3500 | 3505 | 3505 | 3500 | 100 |
| 288 | 20250402 | 144400 | 2246630015 | 3500 | 3500 | 3500 | 3500 | 17 |
| 289 | 20250402 | 144300 | 2246570515 | 3500 | 3500 | 3500 | 3500 | 483 |
| 290 | 20250402 | 144200 | 2244880015 | 3505 | 3515 | 3515 | 3505 | 323 |
| 291 | 20250402 | 144100 | 2243747890 | 3510 | 3510 | 3510 | 3510 | 5 |
| 292 | 20250402 | 144000 | 2243730340 | 3525 | 3495 | 3525 | 3495 | 2166 |
| 293 | 20250402 | 143900 | 2236123170 | 3505 | 3485 | 3505 | 3485 | 2339 |
| 294 | 20250402 | 143800 | 2227950610 | 3485 | 3485 | 3485 | 3485 | 350 |
| 295 | 20250402 | 143700 | 2226730860 | 3485 | 3490 | 3490 | 3485 | 250 |
| 296 | 20250402 | 143600 | 2225859360 | 3495 | 3490 | 3495 | 3485 | 509 |
| 297 | 20250402 | 143500 | 2224082505 | 3495 | 3490 | 3495 | 3490 | 79 |
| 298 | 20250402 | 143400 | 2223806790 | 3495 | 3480 | 3495 | 3480 | 11 |
| 299 | 20250402 | 143300 | 2223768480 | 3500 | 3495 | 3500 | 3480 | 1655 |
| 300 | 20250402 | 143200 | 2218007380 | 3500 | 3500 | 3500 | 3475 | 11 |
| 301 | 20250402 | 143100 | 2217969030 | 3500 | 3485 | 3500 | 3485 | 2214 |
| 302 | 20250402 | 143000 | 2210234650 | 3470 | 3470 | 3490 | 3465 | 3218 |
| 303 | 20250402 | 142900 | 2199076360 | 3470 | 3470 | 3490 | 3470 | 323 |
| 304 | 20250402 | 142800 | 2197955510 | 3470 | 3470 | 3470 | 3470 | 620 |
| 305 | 20250402 | 142700 | 2195804110 | 3490 | 3475 | 3490 | 3470 | 1478 |
| 306 | 20250402 | 142600 | 2190672115 | 3480 | 3490 | 3500 | 3480 | 27847 |
| 307 | 20250402 | 142500 | 2093758930 | 3490 | 3500 | 3500 | 3490 | 954 |
| 308 | 20250402 | 142400 | 2090424855 | 3500 | 3495 | 3500 | 3490 | 144 |
| 309 | 20250402 | 142300 | 2089922005 | 3490 | 3500 | 3500 | 3485 | 62 |
| 310 | 20250402 | 142200 | 2089705555 | 3485 | 3500 | 3500 | 3485 | 998 |
| 311 | 20250402 | 142100 | 2086227385 | 3500 | 3490 | 3500 | 3485 | 7905 |
| 312 | 20250402 | 142000 | 2058674440 | 3490 | 3495 | 3495 | 3490 | 560 |
| 313 | 20250402 | 141900 | 2056717245 | 3500 | 3500 | 3500 | 3500 | 0 |
| 314 | 20250402 | 141800 | 2056717245 | 3500 | 3490 | 3500 | 3490 | 9 |
| 315 | 20250402 | 141700 | 2056685825 | 3500 | 3500 | 3500 | 3485 | 18 |
| 316 | 20250402 | 141600 | 2056623005 | 3490 | 3500 | 3500 | 3485 | 1858 |
| 317 | 20250402 | 141500 | 2050138185 | 3495 | 3500 | 3500 | 3490 | 1671 |
| 318 | 20250402 | 141400 | 2044303405 | 3500 | 3505 | 3505 | 3495 | 179 |
| 319 | 20250402 | 141300 | 2043677450 | 3495 | 3505 | 3510 | 3495 | 4911 |
| 320 | 20250402 | 141200 | 2026501380 | 3500 | 3500 | 3505 | 3495 | 342 |
| 321 | 20250402 | 141100 | 2025305890 | 3505 | 3495 | 3505 | 3495 | 849 |
| 322 | 20250402 | 141000 | 2022332710 | 3500 | 3505 | 3505 | 3495 | 810 |
| 323 | 20250402 | 140900 | 2019501690 | 3505 | 3505 | 3505 | 3490 | 16533 |
| 324 | 20250402 | 140800 | 1961780650 | 3500 | 3500 | 3500 | 3500 | 300 |
| 325 | 20250402 | 140700 | 1960730650 | 3505 | 3500 | 3505 | 3500 | 400 |
| 326 | 20250402 | 140600 | 1959330570 | 3505 | 3505 | 3510 | 3500 | 3869 |
| 327 | 20250402 | 140500 | 1945774860 | 3505 | 3500 | 3510 | 3500 | 80 |
| 328 | 20250402 | 140400 | 1945494835 | 3505 | 3505 | 3505 | 3505 | 11 |
| 329 | 20250402 | 140300 | 1945456280 | 3510 | 3510 | 3510 | 3505 | 635 |
| 330 | 20250402 | 140200 | 1943230430 | 3505 | 3510 | 3510 | 3505 | 117 |
| 331 | 20250402 | 140100 | 1942820180 | 3515 | 3515 | 3515 | 3515 | 3 |
| 332 | 20250402 | 140000 | 1942809635 | 3510 | 3510 | 3510 | 3500 | 691 |
| 333 | 20250402 | 135900 | 1940389225 | 3510 | 3500 | 3510 | 3495 | 1778 |
| 334 | 20250402 | 135800 | 1934160795 | 3505 | 3505 | 3505 | 3505 | 0 |
| 335 | 20250402 | 135700 | 1934160795 | 3505 | 3500 | 3505 | 3495 | 3913 |
| 336 | 20250402 | 135600 | 1920484475 | 3505 | 3500 | 3505 | 3500 | 1802 |
| 337 | 20250402 | 135500 | 1914177365 | 3505 | 3510 | 3510 | 3500 | 2432 |
| 338 | 20250402 | 135400 | 1905663400 | 3505 | 3505 | 3510 | 3505 | 230 |
| 339 | 20250402 | 135300 | 1904857090 | 3510 | 3510 | 3510 | 3510 | 1 |
| 340 | 20250402 | 135200 | 1904853580 | 3510 | 3510 | 3510 | 3510 | 57 |
| 341 | 20250402 | 135100 | 1904653510 | 3515 | 3510 | 3515 | 3505 | 76 |
| 342 | 20250402 | 135000 | 1904387025 | 3515 | 3515 | 3515 | 3510 | 8 |
| 343 | 20250402 | 134900 | 1904358930 | 3505 | 3520 | 3520 | 3505 | 956 |
| 344 | 20250402 | 134800 | 1901005680 | 3510 | 3505 | 3520 | 3505 | 290 |
| 345 | 20250402 | 134700 | 1899988330 | 3515 | 3505 | 3515 | 3495 | 7264 |
| 346 | 20250402 | 134600 | 1874547035 | 3510 | 3505 | 3510 | 3505 | 1344 |
| 347 | 20250402 | 134500 | 1869836215 | 3510 | 3515 | 3515 | 3510 | 415 |
| 348 | 20250402 | 134400 | 1868379515 | 3510 | 3515 | 3515 | 3510 | 3074 |
| 349 | 20250402 | 134300 | 1857583980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 350 | 20250402 | 134200 | 1857583980 | 3525 | 3520 | 3525 | 3515 | 1080 |
| 351 | 20250402 | 134100 | 1853782435 | 3515 | 3520 | 3520 | 3510 | 1026 |
| 352 | 20250402 | 134000 | 1850180140 | 3515 | 3515 | 3520 | 3515 | 583 |
| 353 | 20250402 | 133900 | 1848130885 | 3520 | 3515 | 3520 | 3515 | 277 |
| 354 | 20250402 | 133800 | 1847157220 | 3520 | 3520 | 3520 | 3520 | 26 |
| 355 | 20250402 | 133700 | 1847065700 | 3515 | 3520 | 3525 | 3515 | 4573 |
| 356 | 20250402 | 133600 | 1830991295 | 3520 | 3520 | 3525 | 3520 | 310 |
| 357 | 20250402 | 133500 | 1829900045 | 3525 | 3515 | 3525 | 3515 | 182 |
| 358 | 20250402 | 133400 | 1829259110 | 3525 | 3525 | 3525 | 3525 | 20 |
| 359 | 20250402 | 133300 | 1829188610 | 3525 | 3525 | 3525 | 3525 | 10 |
| 360 | 20250402 | 133200 | 1829153360 | 3520 | 3535 | 3535 | 3520 | 632 |
| 361 | 20250402 | 133100 | 1826928680 | 3530 | 3530 | 3530 | 3530 | 273 |
| 362 | 20250402 | 133000 | 1825964990 | 3530 | 3520 | 3530 | 3520 | 298 |
| 363 | 20250402 | 132900 | 1824916000 | 3520 | 3520 | 3535 | 3515 | 1685 |
| 364 | 20250402 | 132800 | 1818984925 | 3535 | 3530 | 3535 | 3520 | 1808 |
| 365 | 20250402 | 132700 | 1812615665 | 3540 | 3525 | 3540 | 3525 | 3 |
| 366 | 20250402 | 132600 | 1812605070 | 3540 | 3530 | 3540 | 3525 | 1607 |
| 367 | 20250402 | 132500 | 1806940325 | 3545 | 3545 | 3545 | 3545 | 0 |
| 368 | 20250402 | 132400 | 1806940325 | 3545 | 3530 | 3545 | 3530 | 956 |
| 369 | 20250402 | 132300 | 1803565630 | 3545 | 3535 | 3545 | 3535 | 3 |
| 370 | 20250402 | 132200 | 1803555015 | 3530 | 3535 | 3535 | 3530 | 256 |
| 371 | 20250402 | 132100 | 1802651300 | 3545 | 3540 | 3545 | 3535 | 68 |
| 372 | 20250402 | 132000 | 1802410825 | 3535 | 3540 | 3550 | 3535 | 827 |
| 373 | 20250402 | 131900 | 1799484235 | 3540 | 3540 | 3540 | 3540 | 104 |
| 374 | 20250402 | 131800 | 1799116075 | 3525 | 3535 | 3535 | 3525 | 1841 |
| 375 | 20250402 | 131700 | 1792617340 | 3535 | 3535 | 3535 | 3535 | 2 |
| 376 | 20250402 | 131600 | 1792610270 | 3535 | 3535 | 3535 | 3535 | 110 |
| 377 | 20250402 | 131500 | 1792221420 | 3540 | 3540 | 3540 | 3540 | 1 |
| 378 | 20250402 | 131400 | 1792217880 | 3530 | 3535 | 3535 | 3530 | 9 |
| 379 | 20250402 | 131300 | 1792186105 | 3530 | 3535 | 3535 | 3530 | 130 |
| 380 | 20250402 | 131200 | 1791727105 | 3540 | 3540 | 3540 | 3540 | 6 |
| 381 | 20250402 | 131100 | 1791705865 | 3530 | 3535 | 3540 | 3530 | 376 |
| 382 | 20250402 | 131000 | 1790376840 | 3535 | 3530 | 3535 | 3530 | 11 |
| 383 | 20250402 | 130900 | 1790337960 | 3535 | 3540 | 3540 | 3535 | 199 |
| 384 | 20250402 | 130800 | 1789634370 | 3540 | 3540 | 3540 | 3540 | 17 |
| 385 | 20250402 | 130700 | 1789574190 | 3530 | 3535 | 3540 | 3530 | 5474 |
| 386 | 20250402 | 130600 | 1770237570 | 3535 | 3545 | 3545 | 3535 | 21 |
| 387 | 20250402 | 130500 | 1770163250 | 3540 | 3540 | 3540 | 3540 | 374 |
| 388 | 20250402 | 130400 | 1768839290 | 3545 | 3550 | 3550 | 3540 | 1552 |
| 389 | 20250402 | 130300 | 1763337620 | 3555 | 3550 | 3555 | 3550 | 2 |
| 390 | 20250402 | 130200 | 1763330515 | 3560 | 3560 | 3560 | 3560 | 100 |
| 391 | 20250402 | 130100 | 1762974515 | 3560 | 3550 | 3560 | 3550 | 3422 |
| 392 | 20250402 | 130000 | 1750803245 | 3550 | 3545 | 3560 | 3545 | 2041 |
| 393 | 20250402 | 125900 | 1743550180 | 3555 | 3550 | 3555 | 3545 | 341 |
| 394 | 20250402 | 125800 | 1742339595 | 3550 | 3545 | 3550 | 3540 | 2644 |
| 395 | 20250402 | 125700 | 1732958915 | 3545 | 3550 | 3550 | 3540 | 1121 |
| 396 | 20250402 | 125600 | 1728989870 | 3565 | 3555 | 3575 | 3555 | 5148 |
| 397 | 20250402 | 125500 | 1710645270 | 3555 | 3530 | 3555 | 3530 | 2398 |
| 398 | 20250402 | 125400 | 1702140030 | 3525 | 3545 | 3545 | 3525 | 210 |
| 399 | 20250402 | 125300 | 1701398215 | 3525 | 3520 | 3545 | 3520 | 1231 |
| 400 | 20250402 | 125200 | 1697041790 | 3535 | 3535 | 3535 | 3535 | 0 |
| 401 | 20250402 | 125100 | 1697041790 | 3535 | 3535 | 3535 | 3535 | 10 |
| 402 | 20250402 | 125000 | 1697006440 | 3530 | 3520 | 3530 | 3520 | 1637 |
| 403 | 20250402 | 124900 | 1691231370 | 3515 | 3515 | 3520 | 3510 | 6323 |
| 404 | 20250402 | 124800 | 1669020770 | 3525 | 3520 | 3525 | 3515 | 35 |
| 405 | 20250402 | 124700 | 1668897685 | 3520 | 3520 | 3520 | 3520 | 513 |
| 406 | 20250402 | 124600 | 1667091925 | 3520 | 3520 | 3520 | 3515 | 691 |
| 407 | 20250402 | 124500 | 1664662040 | 3520 | 3520 | 3525 | 3520 | 41 |
| 408 | 20250402 | 124400 | 1664517715 | 3525 | 3525 | 3525 | 3525 | 6 |
| 409 | 20250402 | 124300 | 1664496565 | 3525 | 3515 | 3525 | 3515 | 5 |
| 410 | 20250402 | 124200 | 1664478960 | 3520 | 3520 | 3520 | 3520 | 0 |
| 411 | 20250402 | 124100 | 1664478960 | 3520 | 3535 | 3535 | 3520 | 154 |
| 412 | 20250402 | 124000 | 1663935380 | 3530 | 3535 | 3535 | 3515 | 1202 |
| 413 | 20250402 | 123900 | 1659708375 | 3535 | 3520 | 3535 | 3520 | 501 |
| 414 | 20250402 | 123800 | 1657944840 | 3535 | 3535 | 3535 | 3535 | 0 |
| 415 | 20250402 | 123700 | 1657944840 | 3535 | 3535 | 3535 | 3535 | 0 |
| 416 | 20250402 | 123600 | 1657944840 | 3535 | 3530 | 3535 | 3515 | 4055 |
| 417 | 20250402 | 123500 | 1643670255 | 3535 | 3535 | 3535 | 3535 | 100 |
| 418 | 20250402 | 123400 | 1643316755 | 3535 | 3535 | 3535 | 3535 | 0 |
| 419 | 20250402 | 123300 | 1643316755 | 3535 | 3535 | 3535 | 3535 | 0 |
| 420 | 20250402 | 123200 | 1643316755 | 3535 | 3535 | 3535 | 3535 | 5 |
| 421 | 20250402 | 123100 | 1643299080 | 3535 | 3535 | 3535 | 3535 | 1 |
| 422 | 20250402 | 123000 | 1643295545 | 3535 | 3525 | 3535 | 3525 | 511 |
| 423 | 20250402 | 122900 | 1641494060 | 3525 | 3525 | 3525 | 3525 | 0 |
| 424 | 20250402 | 122800 | 1641494060 | 3525 | 3525 | 3525 | 3525 | 0 |
| 425 | 20250402 | 122700 | 1641494060 | 3525 | 3525 | 3525 | 3525 | 39 |
| 426 | 20250402 | 122600 | 1641356585 | 3535 | 3525 | 3535 | 3520 | 133 |
| 427 | 20250402 | 122500 | 1640887695 | 3525 | 3525 | 3525 | 3525 | 10 |
| 428 | 20250402 | 122400 | 1640852445 | 3525 | 3530 | 3530 | 3525 | 1040 |
| 429 | 20250402 | 122300 | 1637186295 | 3530 | 3530 | 3530 | 3525 | 287 |
| 430 | 20250402 | 122200 | 1636173685 | 3530 | 3530 | 3530 | 3530 | 50 |
| 431 | 20250402 | 122100 | 1635997185 | 3525 | 3530 | 3530 | 3525 | 273 |
| 432 | 20250402 | 122000 | 1635034815 | 3525 | 3530 | 3530 | 3525 | 5 |
| 433 | 20250402 | 121900 | 1635017185 | 3525 | 3525 | 3525 | 3525 | 0 |
| 434 | 20250402 | 121800 | 1635017185 | 3525 | 3530 | 3540 | 3525 | 266 |
| 435 | 20250402 | 121700 | 1634079445 | 3540 | 3525 | 3540 | 3525 | 1528 |
| 436 | 20250402 | 121600 | 1628684670 | 3525 | 3525 | 3525 | 3525 | 851 |
| 437 | 20250402 | 121500 | 1625684895 | 3525 | 3520 | 3525 | 3520 | 526 |
| 438 | 20250402 | 121400 | 1623833260 | 3520 | 3515 | 3520 | 3515 | 2001 |
| 439 | 20250402 | 121300 | 1616799740 | 3515 | 3520 | 3520 | 3515 | 2057 |
| 440 | 20250402 | 121200 | 1609569285 | 3520 | 3520 | 3520 | 3520 | 684 |
| 441 | 20250402 | 121100 | 1607161605 | 3520 | 3525 | 3525 | 3515 | 1510 |
| 442 | 20250402 | 121000 | 1601846300 | 3525 | 3525 | 3525 | 3525 | 79 |
| 443 | 20250402 | 120900 | 1601567825 | 3525 | 3525 | 3525 | 3515 | 1467 |
| 444 | 20250402 | 120800 | 1596408245 | 3525 | 3525 | 3525 | 3525 | 0 |
| 445 | 20250402 | 120700 | 1596408245 | 3525 | 3525 | 3525 | 3525 | 0 |
| 446 | 20250402 | 120600 | 1596408245 | 3525 | 3525 | 3525 | 3525 | 0 |
| 447 | 20250402 | 120500 | 1596408245 | 3525 | 3515 | 3525 | 3515 | 14 |
| 448 | 20250402 | 120400 | 1596359015 | 3515 | 3525 | 3525 | 3515 | 16 |
| 449 | 20250402 | 120300 | 1596302625 | 3515 | 3520 | 3520 | 3515 | 1502 |
| 450 | 20250402 | 120200 | 1591018035 | 3525 | 3530 | 3530 | 3525 | 16 |
| 451 | 20250402 | 120100 | 1590961630 | 3520 | 3520 | 3530 | 3520 | 425 |
| 452 | 20250402 | 120000 | 1589465590 | 3520 | 3520 | 3520 | 3520 | 0 |
| 453 | 20250402 | 115900 | 1589465590 | 3520 | 3520 | 3530 | 3520 | 1007 |
| 454 | 20250402 | 115800 | 1585920910 | 3520 | 3520 | 3520 | 3520 | 6 |
| 455 | 20250402 | 115700 | 1585899790 | 3525 | 3525 | 3525 | 3525 | 444 |
| 456 | 20250402 | 115600 | 1584334690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 457 | 20250402 | 115500 | 1584334690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 458 | 20250402 | 115400 | 1584334690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 459 | 20250402 | 115300 | 1584334690 | 3530 | 3530 | 3530 | 3525 | 352 |
| 460 | 20250402 | 115200 | 1583093645 | 3535 | 3530 | 3535 | 3530 | 66 |
| 461 | 20250402 | 115100 | 1582860635 | 3535 | 3530 | 3535 | 3530 | 181 |
| 462 | 20250402 | 115000 | 1582221700 | 3530 | 3530 | 3530 | 3530 | 251 |
| 463 | 20250402 | 114900 | 1581335670 | 3540 | 3540 | 3540 | 3525 | 1699 |
| 464 | 20250402 | 114800 | 1575340060 | 3540 | 3530 | 3540 | 3530 | 401 |
| 465 | 20250402 | 114700 | 1573924520 | 3530 | 3530 | 3530 | 3530 | 37 |
| 466 | 20250402 | 114600 | 1573793910 | 3540 | 3535 | 3540 | 3535 | 19 |
| 467 | 20250402 | 114500 | 1573726685 | 3545 | 3540 | 3545 | 3540 | 611 |
| 468 | 20250402 | 114400 | 1571563695 | 3540 | 3540 | 3540 | 3540 | 30 |
| 469 | 20250402 | 114300 | 1571457495 | 3540 | 3540 | 3540 | 3540 | 0 |
| 470 | 20250402 | 114200 | 1571457495 | 3540 | 3540 | 3540 | 3540 | 1 |
| 471 | 20250402 | 114100 | 1571453955 | 3530 | 3530 | 3545 | 3530 | 13 |
| 472 | 20250402 | 114000 | 1571408035 | 3530 | 3530 | 3530 | 3530 | 0 |
| 473 | 20250402 | 113900 | 1571408035 | 3530 | 3535 | 3535 | 3530 | 200 |
| 474 | 20250402 | 113800 | 1570701960 | 3545 | 3545 | 3545 | 3545 | 0 |
| 475 | 20250402 | 113700 | 1570701960 | 3545 | 3545 | 3545 | 3545 | 30 |
| 476 | 20250402 | 113600 | 1570595610 | 3545 | 3545 | 3545 | 3545 | 1 |
| 477 | 20250402 | 113500 | 1570592065 | 3540 | 3540 | 3545 | 3540 | 1002 |
| 478 | 20250402 | 113400 | 1567044980 | 3540 | 3535 | 3540 | 3530 | 2242 |
| 479 | 20250402 | 113300 | 1559128160 | 3550 | 3550 | 3550 | 3550 | 0 |
| 480 | 20250402 | 113200 | 1559128160 | 3550 | 3550 | 3550 | 3550 | 0 |
| 481 | 20250402 | 113100 | 1559128160 | 3550 | 3550 | 3550 | 3550 | 0 |
| 482 | 20250402 | 113000 | 1559128160 | 3550 | 3530 | 3550 | 3530 | 28 |
| 483 | 20250402 | 112900 | 1559029300 | 3545 | 3530 | 3545 | 3530 | 56 |
| 484 | 20250402 | 112800 | 1558830795 | 3525 | 3555 | 3555 | 3525 | 4618 |
| 485 | 20250402 | 112700 | 1542534460 | 3530 | 3555 | 3555 | 3530 | 119 |
| 486 | 20250402 | 112600 | 1542112075 | 3555 | 3550 | 3560 | 3510 | 6050 |
| 487 | 20250402 | 112500 | 1520760750 | 3560 | 3555 | 3560 | 3545 | 31 |
| 488 | 20250402 | 112400 | 1520650455 | 3560 | 3560 | 3560 | 3560 | 1 |
| 489 | 20250402 | 112300 | 1520646895 | 3555 | 3550 | 3555 | 3550 | 78 |
| 490 | 20250402 | 112200 | 1520369670 | 3560 | 3545 | 3560 | 3545 | 1338 |
| 491 | 20250402 | 112100 | 1515615695 | 3550 | 3550 | 3550 | 3550 | 12 |
| 492 | 20250402 | 112000 | 1515573095 | 3550 | 3550 | 3550 | 3550 | 0 |
| 493 | 20250402 | 111900 | 1515573095 | 3550 | 3550 | 3550 | 3540 | 34 |
| 494 | 20250402 | 111800 | 1515452425 | 3555 | 3555 | 3555 | 3555 | 0 |
| 495 | 20250402 | 111700 | 1515452425 | 3555 | 3540 | 3555 | 3540 | 869 |
| 496 | 20250402 | 111600 | 1512376150 | 3555 | 3540 | 3555 | 3540 | 203 |
| 497 | 20250402 | 111500 | 1511655500 | 3540 | 3550 | 3555 | 3540 | 3563 |
| 498 | 20250402 | 111400 | 1499009560 | 3565 | 3565 | 3565 | 3565 | 5 |
| 499 | 20250402 | 111300 | 1498991735 | 3550 | 3550 | 3565 | 3550 | 1185 |
| 500 | 20250402 | 111200 | 1494784970 | 3565 | 3555 | 3565 | 3555 | 360 |
| 501 | 20250402 | 111100 | 1493505020 | 3565 | 3570 | 3570 | 3565 | 41 |
| 502 | 20250402 | 111000 | 1493358655 | 3570 | 3570 | 3570 | 3570 | 189 |
| 503 | 20250402 | 110900 | 1492683925 | 3570 | 3565 | 3570 | 3565 | 501 |
| 504 | 20250402 | 110800 | 1490897855 | 3565 | 3565 | 3565 | 3550 | 3003 |
| 505 | 20250402 | 110700 | 1480237160 | 3565 | 3560 | 3565 | 3550 | 5226 |
| 506 | 20250402 | 110600 | 1461677830 | 3565 | 3565 | 3565 | 3565 | 1215 |
| 507 | 20250402 | 110500 | 1457346355 | 3565 | 3560 | 3565 | 3560 | 1523 |
| 508 | 20250402 | 110400 | 1451922025 | 3560 | 3560 | 3560 | 3560 | 202 |
| 509 | 20250402 | 110300 | 1451202905 | 3560 | 3550 | 3560 | 3550 | 322 |
| 510 | 20250402 | 110200 | 1450058290 | 3555 | 3560 | 3560 | 3555 | 702 |
| 511 | 20250402 | 110100 | 1447562625 | 3565 | 3560 | 3565 | 3560 | 764 |
| 512 | 20250402 | 110000 | 1444841385 | 3560 | 3555 | 3560 | 3555 | 527 |
| 513 | 20250402 | 105900 | 1442965565 | 3565 | 3560 | 3565 | 3550 | 1552 |
| 514 | 20250402 | 105800 | 1437450800 | 3555 | 3570 | 3570 | 3555 | 1688 |
| 515 | 20250402 | 105700 | 1431437005 | 3565 | 3565 | 3570 | 3555 | 932 |
| 516 | 20250402 | 105600 | 1428114330 | 3565 | 3560 | 3565 | 3560 | 711 |
| 517 | 20250402 | 105500 | 1425583165 | 3560 | 3545 | 3565 | 3545 | 1792 |
| 518 | 20250402 | 105400 | 1419201010 | 3560 | 3560 | 3575 | 3555 | 2798 |
| 519 | 20250402 | 105300 | 1409236815 | 3560 | 3540 | 3560 | 3540 | 6943 |
| 520 | 20250402 | 105200 | 1384582420 | 3535 | 3540 | 3540 | 3535 | 417 |
| 521 | 20250402 | 105100 | 1383107240 | 3540 | 3540 | 3540 | 3540 | 1 |
| 522 | 20250402 | 105000 | 1383103700 | 3540 | 3540 | 3540 | 3540 | 600 |
| 523 | 20250402 | 104900 | 1380979700 | 3540 | 3535 | 3545 | 3530 | 1375 |
| 524 | 20250402 | 104800 | 1376117775 | 3535 | 3530 | 3535 | 3530 | 1951 |
| 525 | 20250402 | 104700 | 1369224190 | 3530 | 3505 | 3530 | 3505 | 1221 |
| 526 | 20250402 | 104600 | 1364924350 | 3505 | 3505 | 3505 | 3505 | 0 |
| 527 | 20250402 | 104500 | 1364924350 | 3505 | 3510 | 3510 | 3500 | 1413 |
| 528 | 20250402 | 104400 | 1359971220 | 3510 | 3515 | 3515 | 3510 | 766 |
| 529 | 20250402 | 104300 | 1357278955 | 3510 | 3520 | 3520 | 3510 | 626 |
| 530 | 20250402 | 104200 | 1355081655 | 3520 | 3505 | 3520 | 3505 | 83 |
| 531 | 20250402 | 104100 | 1354789645 | 3505 | 3510 | 3510 | 3505 | 246 |
| 532 | 20250402 | 104000 | 1353927325 | 3520 | 3505 | 3520 | 3505 | 367 |
| 533 | 20250402 | 103900 | 1352635560 | 3520 | 3510 | 3520 | 3500 | 2554 |
| 534 | 20250402 | 103800 | 1343689400 | 3505 | 3515 | 3515 | 3505 | 350 |
| 535 | 20250402 | 103700 | 1342462515 | 3520 | 3520 | 3520 | 3520 | 584 |
| 536 | 20250402 | 103600 | 1340406835 | 3515 | 3505 | 3515 | 3505 | 3346 |
| 537 | 20250402 | 103500 | 1328662740 | 3505 | 3505 | 3505 | 3505 | 139 |
| 538 | 20250402 | 103400 | 1328175545 | 3510 | 3510 | 3510 | 3505 | 1471 |
| 539 | 20250402 | 103300 | 1323019605 | 3505 | 3505 | 3510 | 3505 | 955 |
| 540 | 20250402 | 103200 | 1319672255 | 3510 | 3515 | 3515 | 3505 | 1578 |
| 541 | 20250402 | 103100 | 1314133965 | 3515 | 3515 | 3515 | 3510 | 171 |
| 542 | 20250402 | 103000 | 1313533405 | 3525 | 3520 | 3525 | 3520 | 12 |
| 543 | 20250402 | 102900 | 1313491160 | 3510 | 3520 | 3525 | 3510 | 509 |
| 544 | 20250402 | 102800 | 1311702235 | 3530 | 3525 | 3530 | 3525 | 875 |
| 545 | 20250402 | 102700 | 1308617805 | 3525 | 3525 | 3525 | 3525 | 1 |
| 546 | 20250402 | 102600 | 1308614280 | 3520 | 3520 | 3520 | 3500 | 9088 |
| 547 | 20250402 | 102500 | 1276742400 | 3530 | 3515 | 3530 | 3515 | 153 |
| 548 | 20250402 | 102400 | 1276204075 | 3530 | 3530 | 3530 | 3530 | 0 |
| 549 | 20250402 | 102300 | 1276204075 | 3530 | 3515 | 3530 | 3510 | 5023 |
| 550 | 20250402 | 102200 | 1258556180 | 3540 | 3520 | 3545 | 3515 | 523 |
| 551 | 20250402 | 102100 | 1256711900 | 3510 | 3510 | 3520 | 3510 | 1793 |
| 552 | 20250402 | 102000 | 1250418080 | 3515 | 3530 | 3530 | 3510 | 3725 |
| 553 | 20250402 | 101900 | 1237326435 | 3520 | 3530 | 3530 | 3520 | 1081 |
| 554 | 20250402 | 101800 | 1233521195 | 3530 | 3530 | 3530 | 3530 | 20 |
| 555 | 20250402 | 101700 | 1233450595 | 3530 | 3520 | 3530 | 3515 | 1445 |
| 556 | 20250402 | 101600 | 1228370860 | 3530 | 3530 | 3530 | 3515 | 914 |
| 557 | 20250402 | 101500 | 1225157370 | 3530 | 3515 | 3530 | 3515 | 3852 |
| 558 | 20250402 | 101400 | 1211614395 | 3520 | 3525 | 3530 | 3510 | 4750 |
| 559 | 20250402 | 101300 | 1194894985 | 3530 | 3540 | 3540 | 3530 | 156 |
| 560 | 20250402 | 101200 | 1194344215 | 3545 | 3535 | 3545 | 3530 | 1553 |
| 561 | 20250402 | 101100 | 1188848480 | 3535 | 3535 | 3535 | 3535 | 52 |
| 562 | 20250402 | 101000 | 1188664660 | 3545 | 3545 | 3545 | 3530 | 797 |
| 563 | 20250402 | 100900 | 1185850770 | 3545 | 3545 | 3545 | 3545 | 90 |
| 564 | 20250402 | 100800 | 1185531720 | 3545 | 3540 | 3545 | 3530 | 3758 |
| 565 | 20250402 | 100700 | 1172251810 | 3535 | 3540 | 3540 | 3535 | 114 |
| 566 | 20250402 | 100600 | 1171848815 | 3545 | 3540 | 3545 | 3535 | 219 |
| 567 | 20250402 | 100500 | 1171074425 | 3535 | 3535 | 3540 | 3535 | 626 |
| 568 | 20250402 | 100400 | 1168860760 | 3540 | 3535 | 3540 | 3535 | 160 |
| 569 | 20250402 | 100300 | 1168294610 | 3545 | 3530 | 3545 | 3530 | 642 |
| 570 | 20250402 | 100200 | 1166027345 | 3530 | 3535 | 3535 | 3530 | 1673 |
| 571 | 20250402 | 100100 | 1160121350 | 3535 | 3530 | 3545 | 3530 | 1259 |
| 572 | 20250402 | 100000 | 1155670185 | 3530 | 3545 | 3550 | 3530 | 2540 |
| 573 | 20250402 | 095900 | 1146676330 | 3545 | 3545 | 3550 | 3545 | 648 |
| 574 | 20250402 | 095800 | 1144378985 | 3550 | 3560 | 3560 | 3550 | 5287 |
| 575 | 20250402 | 095700 | 1125605455 | 3560 | 3560 | 3560 | 3555 | 1453 |
| 576 | 20250402 | 095600 | 1120434615 | 3570 | 3570 | 3575 | 3570 | 66 |
| 577 | 20250402 | 095500 | 1120198680 | 3575 | 3570 | 3575 | 3570 | 284 |
| 578 | 20250402 | 095400 | 1119184795 | 3575 | 3575 | 3575 | 3575 | 327 |
| 579 | 20250402 | 095300 | 1118015770 | 3565 | 3565 | 3565 | 3550 | 2445 |
| 580 | 20250402 | 095200 | 1109320510 | 3555 | 3565 | 3565 | 3555 | 3075 |
| 581 | 20250402 | 095100 | 1098385755 | 3565 | 3575 | 3575 | 3560 | 2232 |
| 582 | 20250402 | 095000 | 1090435705 | 3575 | 3570 | 3575 | 3560 | 4682 |
| 583 | 20250402 | 094900 | 1073707050 | 3570 | 3565 | 3575 | 3565 | 1166 |
| 584 | 20250402 | 094800 | 1069550230 | 3575 | 3580 | 3580 | 3570 | 1267 |
| 585 | 20250402 | 094700 | 1065026685 | 3590 | 3595 | 3595 | 3570 | 342 |
| 586 | 20250402 | 094600 | 1063801210 | 3600 | 3600 | 3600 | 3570 | 1902 |
| 587 | 20250402 | 094500 | 1056988090 | 3590 | 3580 | 3590 | 3580 | 1851 |
| 588 | 20250402 | 094400 | 1050352750 | 3585 | 3570 | 3585 | 3570 | 1264 |
| 589 | 20250402 | 094300 | 1045838105 | 3570 | 3600 | 3600 | 3550 | 7960 |
| 590 | 20250402 | 094200 | 1017395160 | 3580 | 3600 | 3600 | 3580 | 2393 |
| 591 | 20250402 | 094100 | 1008819390 | 3585 | 3600 | 3600 | 3585 | 5779 |
| 592 | 20250402 | 094000 | 988068080 | 3600 | 3595 | 3645 | 3595 | 12036 |
| 593 | 20250402 | 093900 | 944497205 | 3595 | 3590 | 3595 | 3580 | 2197 |
| 594 | 20250402 | 093800 | 936613885 | 3580 | 3600 | 3600 | 3580 | 3787 |
| 595 | 20250402 | 093700 | 923023330 | 3600 | 3610 | 3610 | 3600 | 3582 |
| 596 | 20250402 | 093600 | 910120440 | 3610 | 3605 | 3610 | 3605 | 2752 |
| 597 | 20250402 | 093500 | 900193900 | 3605 | 3590 | 3605 | 3580 | 4219 |
| 598 | 20250402 | 093400 | 885023665 | 3590 | 3580 | 3590 | 3570 | 3550 |
| 599 | 20250402 | 093300 | 872336670 | 3595 | 3595 | 3595 | 3580 | 485 |
| 600 | 20250402 | 093200 | 870597595 | 3580 | 3590 | 3600 | 3575 | 1864 |
| 601 | 20250402 | 093100 | 863914910 | 3600 | 3590 | 3605 | 3590 | 2272 |
| 602 | 20250402 | 093000 | 855746040 | 3590 | 3590 | 3590 | 3580 | 522 |
| 603 | 20250402 | 092900 | 853872230 | 3590 | 3575 | 3590 | 3575 | 305 |
| 604 | 20250402 | 092800 | 852781800 | 3595 | 3580 | 3595 | 3575 | 2812 |
| 605 | 20250402 | 092700 | 842711615 | 3580 | 3590 | 3590 | 3570 | 4636 |
| 606 | 20250402 | 092600 | 826117235 | 3585 | 3585 | 3600 | 3585 | 4402 |
| 607 | 20250402 | 092500 | 810317570 | 3585 | 3585 | 3595 | 3580 | 3610 |
| 608 | 20250402 | 092400 | 797368040 | 3590 | 3580 | 3610 | 3575 | 13198 |
| 609 | 20250402 | 092300 | 749916040 | 3560 | 3585 | 3600 | 3550 | 19242 |
| 610 | 20250402 | 092200 | 681070060 | 3595 | 3550 | 3600 | 3535 | 18102 |
| 611 | 20250402 | 092100 | 616174500 | 3555 | 3510 | 3555 | 3510 | 8369 |
| 612 | 20250402 | 092000 | 586584375 | 3520 | 3510 | 3525 | 3510 | 1381 |
| 613 | 20250402 | 091900 | 581729195 | 3515 | 3525 | 3530 | 3515 | 1478 |
| 614 | 20250402 | 091800 | 576530975 | 3535 | 3540 | 3540 | 3520 | 6608 |
| 615 | 20250402 | 091700 | 553220895 | 3545 | 3565 | 3565 | 3545 | 1696 |
| 616 | 20250402 | 091600 | 547194900 | 3565 | 3570 | 3570 | 3550 | 4696 |
| 617 | 20250402 | 091500 | 530484540 | 3565 | 3585 | 3595 | 3560 | 6690 |
| 618 | 20250402 | 091400 | 506532125 | 3590 | 3535 | 3590 | 3535 | 10235 |
| 619 | 20250402 | 091300 | 470152840 | 3530 | 3535 | 3535 | 3515 | 1198 |
| 620 | 20250402 | 091200 | 465922580 | 3535 | 3510 | 3535 | 3500 | 2827 |
| 621 | 20250402 | 091100 | 455990990 | 3510 | 3495 | 3510 | 3490 | 5340 |
| 622 | 20250402 | 091000 | 437306030 | 3495 | 3495 | 3500 | 3490 | 12153 |
| 623 | 20250402 | 090900 | 394854715 | 3500 | 3495 | 3515 | 3495 | 8787 |
| 624 | 20250402 | 090800 | 364113380 | 3500 | 3510 | 3525 | 3500 | 27628 |
| 625 | 20250402 | 090700 | 267343055 | 3510 | 3525 | 3530 | 3510 | 18512 |
| 626 | 20250402 | 090600 | 202216065 | 3525 | 3540 | 3550 | 3525 | 6079 |
| 627 | 20250402 | 090500 | 180758560 | 3540 | 3540 | 3550 | 3530 | 5336 |
| 628 | 20250402 | 090400 | 161900725 | 3540 | 3555 | 3580 | 3540 | 11752 |
| 629 | 20250402 | 090300 | 120196020 | 3560 | 3580 | 3595 | 3560 | 11673 |
| 630 | 20250402 | 090200 | 78582085 | 3595 | 3595 | 3595 | 3570 | 1639 |
| 631 | 20250402 | 090100 | 72718750 | 3580 | 3600 | 3625 | 3580 | 7228 |
| 632 | 20250402 | 090000 | 46717130 | 3600 | 3580 | 3605 | 3580 | 12509 |