28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 184300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 14196 |
| 3 | 20250403 | 184200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20250403 | 184100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20250403 | 184000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20250403 | 183900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20250403 | 183800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20250403 | 183700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20250403 | 183600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20250403 | 183500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20250403 | 183400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20250403 | 183300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20250403 | 183200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20250403 | 183100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20250403 | 183000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20250403 | 182900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20250403 | 182800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20250403 | 182700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20250403 | 182600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20250403 | 182500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20250403 | 182400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20250403 | 182300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20250403 | 182200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20250403 | 182100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20250403 | 182000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20250403 | 181900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20250403 | 181800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20250403 | 181700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20250403 | 181600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20250403 | 181500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20250403 | 181400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20250403 | 181300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 14196 |
| 33 | 20250403 | 181200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20250403 | 181100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20250403 | 181000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20250403 | 180900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20250403 | 180800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20250403 | 180700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20250403 | 180600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20250403 | 180500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20250403 | 180400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20250403 | 180300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20250403 | 180200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20250403 | 180100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20250403 | 180000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20250403 | 175900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20250403 | 175800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20250403 | 175700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20250403 | 175600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20250403 | 175500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20250403 | 175400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20250403 | 175300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20250403 | 175200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20250403 | 175100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20250403 | 175000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20250403 | 174900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20250403 | 174800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20250403 | 174700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20250403 | 174600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20250403 | 174500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20250403 | 174400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20250403 | 174300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 14196 |
| 63 | 20250403 | 174200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20250403 | 174100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20250403 | 174000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20250403 | 173900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20250403 | 173800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20250403 | 173700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20250403 | 173600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20250403 | 173500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20250403 | 173400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20250403 | 173300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20250403 | 173200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20250403 | 173100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20250403 | 173000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20250403 | 172900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20250403 | 172800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20250403 | 172700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20250403 | 172600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20250403 | 172500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20250403 | 172400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20250403 | 172300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20250403 | 172200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20250403 | 172100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20250403 | 172000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20250403 | 171900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20250403 | 171800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20250403 | 171700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20250403 | 171600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20250403 | 171500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20250403 | 171400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20250403 | 171300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 14196 |
| 93 | 20250403 | 171200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20250403 | 171100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20250403 | 171000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20250403 | 170900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20250403 | 170800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20250403 | 170700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20250403 | 170600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20250403 | 170500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20250403 | 170400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20250403 | 170300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20250403 | 170200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20250403 | 170100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20250403 | 170000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20250403 | 165900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20250403 | 165800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20250403 | 165700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20250403 | 165600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20250403 | 165500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20250403 | 165400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20250403 | 165300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20250403 | 165200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20250403 | 165100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20250403 | 165000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20250403 | 164900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20250403 | 164800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20250403 | 164700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20250403 | 164600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20250403 | 164500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20250403 | 164400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20250403 | 164300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 14196 |
| 123 | 20250403 | 164200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20250403 | 164100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20250403 | 164000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20250403 | 163900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20250403 | 163800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20250403 | 163700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20250403 | 163600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20250403 | 163500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20250403 | 163400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20250403 | 163300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20250403 | 163200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20250403 | 163100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20250403 | 163000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20250403 | 162900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20250403 | 162800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20250403 | 162700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20250403 | 162600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20250403 | 162500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20250403 | 162400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20250403 | 162300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20250403 | 162200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20250403 | 162100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20250403 | 162000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20250403 | 161900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20250403 | 161800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20250403 | 161700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20250403 | 161600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20250403 | 161500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20250403 | 161400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20250403 | 161300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 14196 |
| 153 | 20250403 | 161200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20250403 | 161100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20250403 | 161000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20250403 | 160900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20250403 | 160800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20250403 | 160700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20250403 | 160600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20250403 | 160500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20250403 | 160400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20250403 | 160300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20250403 | 160200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20250403 | 160100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20250403 | 160000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20250403 | 155900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20250403 | 155800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20250403 | 155700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20250403 | 155600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20250403 | 155500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20250403 | 155400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20250403 | 155300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20250403 | 155200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20250403 | 155100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20250403 | 155000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20250403 | 154900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20250403 | 154800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20250403 | 154700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20250403 | 154600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20250403 | 154500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20250403 | 154400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20250403 | 154300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 14196 |
| 183 | 20250403 | 154200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20250403 | 154100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20250403 | 154000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20250403 | 153900 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20250403 | 153800 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20250403 | 153700 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20250403 | 153600 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20250403 | 153500 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20250403 | 153400 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20250403 | 153300 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20250403 | 153200 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20250403 | 153100 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20250403 | 153000 | 1134773317 | 2850 | 2850 | 2850 | 2850 | 14196 |
| 196 | 20250403 | 152900 | 1094314717 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20250403 | 152800 | 1094314717 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20250403 | 152700 | 1094314717 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20250403 | 152600 | 1094314717 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20250403 | 152500 | 1094314717 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20250403 | 152400 | 1094314717 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20250403 | 152300 | 1094314717 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20250403 | 152200 | 1094314717 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20250403 | 152100 | 1094314717 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20250403 | 152000 | 1094314717 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20250403 | 151900 | 1094314717 | 2860 | 2860 | 2860 | 2850 | 9384 |
| 207 | 20250403 | 151800 | 1067557422 | 2855 | 2865 | 2865 | 2855 | 2117 |
| 208 | 20250403 | 151700 | 1061510802 | 2865 | 2865 | 2865 | 2860 | 624 |
| 209 | 20250403 | 151600 | 1059726142 | 2860 | 2865 | 2865 | 2855 | 645 |
| 210 | 20250403 | 151500 | 1057883382 | 2870 | 2870 | 2870 | 2860 | 717 |
| 211 | 20250403 | 151400 | 1055830592 | 2860 | 2865 | 2865 | 2860 | 1267 |
| 212 | 20250403 | 151300 | 1052203137 | 2865 | 2865 | 2865 | 2860 | 263 |
| 213 | 20250403 | 151200 | 1051449842 | 2860 | 2865 | 2865 | 2860 | 510 |
| 214 | 20250403 | 151100 | 1049991192 | 2865 | 2867 | 2867 | 2865 | 354 |
| 215 | 20250403 | 151000 | 1048976972 | 2870 | 2860 | 2870 | 2860 | 4397 |
| 216 | 20250403 | 150900 | 1036401242 | 2855 | 2855 | 2855 | 2855 | 1261 |
| 217 | 20250403 | 150800 | 1032801087 | 2855 | 2860 | 2860 | 2855 | 370 |
| 218 | 20250403 | 150700 | 1031742967 | 2860 | 2855 | 2860 | 2855 | 400 |
| 219 | 20250403 | 150600 | 1030600962 | 2855 | 2850 | 2860 | 2850 | 1814 |
| 220 | 20250403 | 150500 | 1025431027 | 2855 | 2855 | 2860 | 2855 | 2587 |
| 221 | 20250403 | 150400 | 1018045107 | 2855 | 2850 | 2860 | 2850 | 1061 |
| 222 | 20250403 | 150300 | 1015020947 | 2850 | 2860 | 2860 | 2850 | 3654 |
| 223 | 20250403 | 150200 | 1004604857 | 2860 | 2855 | 2860 | 2855 | 770 |
| 224 | 20250403 | 150100 | 1002406487 | 2855 | 2855 | 2855 | 2850 | 4982 |
| 225 | 20250403 | 150000 | 988188952 | 2850 | 2855 | 2855 | 2850 | 681 |
| 226 | 20250403 | 145900 | 986246197 | 2855 | 2860 | 2860 | 2855 | 2783 |
| 227 | 20250403 | 145800 | 978300567 | 2855 | 2860 | 2860 | 2855 | 7 |
| 228 | 20250403 | 145700 | 978280557 | 2860 | 2860 | 2860 | 2855 | 2720 |
| 229 | 20250403 | 145600 | 970505967 | 2870 | 2870 | 2870 | 2860 | 212 |
| 230 | 20250403 | 145500 | 969898267 | 2860 | 2855 | 2860 | 2855 | 1998 |
| 231 | 20250403 | 145400 | 964193972 | 2855 | 2860 | 2860 | 2855 | 1472 |
| 232 | 20250403 | 145300 | 959989627 | 2870 | 2870 | 2870 | 2870 | 1 |
| 233 | 20250403 | 145200 | 959986757 | 2855 | 2855 | 2855 | 2855 | 0 |
| 234 | 20250403 | 145100 | 959986757 | 2855 | 2860 | 2860 | 2855 | 500 |
| 235 | 20250403 | 145000 | 958559252 | 2855 | 2860 | 2870 | 2855 | 2501 |
| 236 | 20250403 | 144900 | 951408292 | 2860 | 2875 | 2875 | 2860 | 5189 |
| 237 | 20250403 | 144800 | 936553167 | 2865 | 2875 | 2880 | 2865 | 2088 |
| 238 | 20250403 | 144700 | 930553152 | 2880 | 2880 | 2880 | 2880 | 0 |
| 239 | 20250403 | 144600 | 930553152 | 2880 | 2880 | 2880 | 2865 | 4345 |
| 240 | 20250403 | 144500 | 918084482 | 2880 | 2880 | 2880 | 2880 | 30 |
| 241 | 20250403 | 144400 | 917998082 | 2875 | 2875 | 2875 | 2875 | 0 |
| 242 | 20250403 | 144300 | 917998082 | 2875 | 2875 | 2875 | 2875 | 425 |
| 243 | 20250403 | 144200 | 916776207 | 2875 | 2875 | 2875 | 2875 | 74 |
| 244 | 20250403 | 144100 | 916563457 | 2870 | 2870 | 2870 | 2870 | 2285 |
| 245 | 20250403 | 144000 | 910005507 | 2870 | 2875 | 2875 | 2870 | 1420 |
| 246 | 20250403 | 143900 | 905928007 | 2875 | 2875 | 2875 | 2875 | 0 |
| 247 | 20250403 | 143800 | 905928007 | 2875 | 2875 | 2875 | 2875 | 1 |
| 248 | 20250403 | 143700 | 905925132 | 2865 | 2865 | 2865 | 2865 | 0 |
| 249 | 20250403 | 143600 | 905925132 | 2865 | 2865 | 2870 | 2865 | 4632 |
| 250 | 20250403 | 143500 | 892652892 | 2870 | 2870 | 2870 | 2870 | 174 |
| 251 | 20250403 | 143400 | 892153512 | 2865 | 2865 | 2865 | 2865 | 174 |
| 252 | 20250403 | 143300 | 891655002 | 2865 | 2865 | 2865 | 2865 | 0 |
| 253 | 20250403 | 143200 | 891655002 | 2865 | 2875 | 2875 | 2865 | 1001 |
| 254 | 20250403 | 143100 | 888786657 | 2875 | 2870 | 2875 | 2870 | 301 |
| 255 | 20250403 | 143000 | 887922782 | 2875 | 2875 | 2875 | 2870 | 207 |
| 256 | 20250403 | 142900 | 887328657 | 2880 | 2880 | 2880 | 2880 | 1063 |
| 257 | 20250403 | 142800 | 884267217 | 2880 | 2870 | 2880 | 2870 | 1846 |
| 258 | 20250403 | 142700 | 878969187 | 2870 | 2870 | 2870 | 2870 | 1558 |
| 259 | 20250403 | 142600 | 874497727 | 2865 | 2880 | 2880 | 2865 | 3039 |
| 260 | 20250403 | 142500 | 865771022 | 2885 | 2885 | 2885 | 2885 | 0 |
| 261 | 20250403 | 142400 | 865771022 | 2885 | 2885 | 2885 | 2875 | 495 |
| 262 | 20250403 | 142300 | 864346812 | 2882 | 2885 | 2890 | 2882 | 123 |
| 263 | 20250403 | 142200 | 863991967 | 2885 | 2885 | 2885 | 2885 | 10 |
| 264 | 20250403 | 142100 | 863963117 | 2885 | 2885 | 2885 | 2885 | 6970 |
| 265 | 20250403 | 142000 | 843854667 | 2890 | 2885 | 2890 | 2885 | 148 |
| 266 | 20250403 | 141900 | 843427682 | 2885 | 2885 | 2885 | 2885 | 513 |
| 267 | 20250403 | 141800 | 841947677 | 2885 | 2885 | 2885 | 2885 | 0 |
| 268 | 20250403 | 141700 | 841947677 | 2885 | 2885 | 2885 | 2875 | 630 |
| 269 | 20250403 | 141600 | 840136102 | 2875 | 2885 | 2885 | 2875 | 1201 |
| 270 | 20250403 | 141500 | 836682217 | 2875 | 2885 | 2885 | 2875 | 1501 |
| 271 | 20250403 | 141400 | 832361572 | 2882 | 2885 | 2890 | 2880 | 319 |
| 272 | 20250403 | 141300 | 831442762 | 2890 | 2887 | 2890 | 2885 | 150 |
| 273 | 20250403 | 141200 | 831009997 | 2890 | 2890 | 2890 | 2885 | 7 |
| 274 | 20250403 | 141100 | 830989792 | 2890 | 2890 | 2890 | 2880 | 1005 |
| 275 | 20250403 | 141000 | 828095342 | 2890 | 2880 | 2890 | 2880 | 1105 |
| 276 | 20250403 | 140900 | 824912892 | 2890 | 2880 | 2890 | 2880 | 609 |
| 277 | 20250403 | 140800 | 823155402 | 2890 | 2890 | 2890 | 2890 | 0 |
| 278 | 20250403 | 140700 | 823155402 | 2890 | 2880 | 2890 | 2875 | 321 |
| 279 | 20250403 | 140600 | 822232012 | 2890 | 2890 | 2890 | 2890 | 113 |
| 280 | 20250403 | 140500 | 821905442 | 2890 | 2890 | 2890 | 2890 | 150 |
| 281 | 20250403 | 140400 | 821471942 | 2895 | 2890 | 2895 | 2890 | 4224 |
| 282 | 20250403 | 140300 | 809259392 | 2890 | 2880 | 2890 | 2880 | 215 |
| 283 | 20250403 | 140200 | 808639122 | 2890 | 2885 | 2895 | 2885 | 3515 |
| 284 | 20250403 | 140100 | 798482172 | 2885 | 2885 | 2885 | 2880 | 12 |
| 285 | 20250403 | 140000 | 798447602 | 2865 | 2880 | 2885 | 2865 | 2944 |
| 286 | 20250403 | 135900 | 789998102 | 2875 | 2875 | 2875 | 2875 | 100 |
| 287 | 20250403 | 135800 | 789710602 | 2865 | 2870 | 2870 | 2865 | 645 |
| 288 | 20250403 | 135700 | 787862672 | 2875 | 2885 | 2885 | 2865 | 1655 |
| 289 | 20250403 | 135600 | 783115422 | 2880 | 2880 | 2880 | 2880 | 963 |
| 290 | 20250403 | 135500 | 780341982 | 2885 | 2885 | 2885 | 2875 | 752 |
| 291 | 20250403 | 135400 | 778177212 | 2870 | 2880 | 2880 | 2870 | 3861 |
| 292 | 20250403 | 135300 | 767075222 | 2885 | 2885 | 2885 | 2885 | 1 |
| 293 | 20250403 | 135200 | 767072337 | 2880 | 2880 | 2880 | 2880 | 1220 |
| 294 | 20250403 | 135100 | 763558737 | 2885 | 2885 | 2885 | 2885 | 210 |
| 295 | 20250403 | 135000 | 762952887 | 2885 | 2885 | 2885 | 2885 | 830 |
| 296 | 20250403 | 134900 | 760558337 | 2885 | 2885 | 2885 | 2880 | 22 |
| 297 | 20250403 | 134800 | 760494967 | 2880 | 2880 | 2880 | 2880 | 0 |
| 298 | 20250403 | 134700 | 760494967 | 2880 | 2890 | 2890 | 2880 | 541 |
| 299 | 20250403 | 134600 | 758936697 | 2890 | 2885 | 2890 | 2880 | 1298 |
| 300 | 20250403 | 134500 | 755195827 | 2885 | 2880 | 2895 | 2880 | 12310 |
| 301 | 20250403 | 134400 | 719653737 | 2875 | 2875 | 2875 | 2875 | 1 |
| 302 | 20250403 | 134300 | 719650862 | 2875 | 2875 | 2875 | 2875 | 300 |
| 303 | 20250403 | 134200 | 718788362 | 2875 | 2880 | 2880 | 2875 | 220 |
| 304 | 20250403 | 134100 | 718155362 | 2875 | 2870 | 2875 | 2870 | 1570 |
| 305 | 20250403 | 134000 | 713644112 | 2870 | 2870 | 2870 | 2870 | 200 |
| 306 | 20250403 | 133900 | 713070112 | 2870 | 2875 | 2875 | 2870 | 136 |
| 307 | 20250403 | 133800 | 712679612 | 2875 | 2875 | 2875 | 2875 | 0 |
| 308 | 20250403 | 133700 | 712679612 | 2875 | 2870 | 2875 | 2865 | 353 |
| 309 | 20250403 | 133600 | 711665732 | 2870 | 2870 | 2870 | 2870 | 1 |
| 310 | 20250403 | 133500 | 711662862 | 2870 | 2870 | 2870 | 2870 | 500 |
| 311 | 20250403 | 133400 | 710227862 | 2850 | 2865 | 2865 | 2850 | 4671 |
| 312 | 20250403 | 133300 | 696881342 | 2870 | 2870 | 2870 | 2870 | 695 |
| 313 | 20250403 | 133200 | 694886692 | 2865 | 2865 | 2865 | 2865 | 1800 |
| 314 | 20250403 | 133100 | 689729692 | 2870 | 2870 | 2870 | 2870 | 124 |
| 315 | 20250403 | 133000 | 689373812 | 2870 | 2870 | 2870 | 2870 | 20 |
| 316 | 20250403 | 132900 | 689316412 | 2870 | 2870 | 2870 | 2870 | 137 |
| 317 | 20250403 | 132800 | 688923222 | 2870 | 2870 | 2870 | 2870 | 1 |
| 318 | 20250403 | 132700 | 688920352 | 2870 | 2875 | 2875 | 2870 | 131 |
| 319 | 20250403 | 132600 | 688544372 | 2875 | 2875 | 2875 | 2875 | 1071 |
| 320 | 20250403 | 132500 | 685465247 | 2875 | 2875 | 2875 | 2875 | 0 |
| 321 | 20250403 | 132400 | 685465247 | 2875 | 2875 | 2875 | 2875 | 32 |
| 322 | 20250403 | 132300 | 685373247 | 2875 | 2875 | 2875 | 2875 | 6 |
| 323 | 20250403 | 132200 | 685355997 | 2870 | 2870 | 2870 | 2870 | 100 |
| 324 | 20250403 | 132100 | 685068997 | 2875 | 2875 | 2875 | 2875 | 0 |
| 325 | 20250403 | 132000 | 685068997 | 2875 | 2875 | 2875 | 2875 | 1 |
| 326 | 20250403 | 131900 | 685066122 | 2875 | 2875 | 2875 | 2875 | 14 |
| 327 | 20250403 | 131800 | 685025872 | 2875 | 2875 | 2875 | 2875 | 14 |
| 328 | 20250403 | 131700 | 684985622 | 2880 | 2880 | 2880 | 2880 | 0 |
| 329 | 20250403 | 131600 | 684985622 | 2880 | 2875 | 2880 | 2875 | 146 |
| 330 | 20250403 | 131500 | 684565862 | 2875 | 2865 | 2875 | 2860 | 888 |
| 331 | 20250403 | 131400 | 682013317 | 2860 | 2860 | 2860 | 2860 | 0 |
| 332 | 20250403 | 131300 | 682013317 | 2860 | 2860 | 2860 | 2860 | 1 |
| 333 | 20250403 | 131200 | 682010457 | 2860 | 2865 | 2865 | 2860 | 651 |
| 334 | 20250403 | 131100 | 680148427 | 2875 | 2875 | 2875 | 2875 | 20 |
| 335 | 20250403 | 131000 | 680090927 | 2875 | 2870 | 2875 | 2865 | 1032 |
| 336 | 20250403 | 130900 | 677134067 | 2870 | 2870 | 2870 | 2870 | 165 |
| 337 | 20250403 | 130800 | 676660517 | 2865 | 2875 | 2875 | 2865 | 703 |
| 338 | 20250403 | 130700 | 674645402 | 2875 | 2875 | 2875 | 2875 | 0 |
| 339 | 20250403 | 130600 | 674645402 | 2875 | 2875 | 2875 | 2875 | 33 |
| 340 | 20250403 | 130500 | 674550527 | 2865 | 2865 | 2865 | 2865 | 208 |
| 341 | 20250403 | 130400 | 673954607 | 2875 | 2880 | 2880 | 2870 | 402 |
| 342 | 20250403 | 130300 | 672800852 | 2865 | 2875 | 2880 | 2865 | 1006 |
| 343 | 20250403 | 130200 | 669918597 | 2865 | 2870 | 2870 | 2865 | 361 |
| 344 | 20250403 | 130100 | 668882682 | 2870 | 2865 | 2870 | 2860 | 1350 |
| 345 | 20250403 | 130000 | 665008667 | 2865 | 2870 | 2870 | 2865 | 2917 |
| 346 | 20250403 | 125900 | 656645327 | 2870 | 2875 | 2875 | 2870 | 1448 |
| 347 | 20250403 | 125800 | 652487327 | 2880 | 2885 | 2885 | 2880 | 265 |
| 348 | 20250403 | 125700 | 651724087 | 2880 | 2880 | 2885 | 2880 | 332 |
| 349 | 20250403 | 125600 | 650767917 | 2885 | 2885 | 2885 | 2885 | 5 |
| 350 | 20250403 | 125500 | 650753492 | 2885 | 2880 | 2885 | 2880 | 99 |
| 351 | 20250403 | 125400 | 650468367 | 2880 | 2880 | 2880 | 2880 | 146 |
| 352 | 20250403 | 125300 | 650047887 | 2880 | 2880 | 2880 | 2880 | 56 |
| 353 | 20250403 | 125200 | 649886607 | 2885 | 2885 | 2885 | 2885 | 0 |
| 354 | 20250403 | 125100 | 649886607 | 2885 | 2885 | 2885 | 2885 | 0 |
| 355 | 20250403 | 125000 | 649886607 | 2885 | 2885 | 2885 | 2885 | 5 |
| 356 | 20250403 | 124900 | 649872182 | 2885 | 2885 | 2885 | 2885 | 2 |
| 357 | 20250403 | 124800 | 649866412 | 2885 | 2875 | 2885 | 2875 | 2083 |
| 358 | 20250403 | 124700 | 643874557 | 2875 | 2875 | 2875 | 2875 | 23 |
| 359 | 20250403 | 124600 | 643808432 | 2875 | 2875 | 2875 | 2875 | 798 |
| 360 | 20250403 | 124500 | 641514182 | 2880 | 2880 | 2880 | 2880 | 110 |
| 361 | 20250403 | 124400 | 641197382 | 2880 | 2880 | 2880 | 2875 | 216 |
| 362 | 20250403 | 124300 | 640575802 | 2880 | 2880 | 2880 | 2880 | 3 |
| 363 | 20250403 | 124200 | 640567162 | 2880 | 2880 | 2880 | 2880 | 0 |
| 364 | 20250403 | 124100 | 640567162 | 2880 | 2880 | 2880 | 2880 | 231 |
| 365 | 20250403 | 124000 | 639901882 | 2880 | 2880 | 2880 | 2880 | 1 |
| 366 | 20250403 | 123900 | 639899002 | 2875 | 2880 | 2880 | 2875 | 304 |
| 367 | 20250403 | 123800 | 639024982 | 2875 | 2880 | 2880 | 2875 | 331 |
| 368 | 20250403 | 123700 | 638073007 | 2880 | 2880 | 2880 | 2880 | 1133 |
| 369 | 20250403 | 123600 | 634809967 | 2885 | 2880 | 2885 | 2880 | 211 |
| 370 | 20250403 | 123500 | 634202282 | 2885 | 2885 | 2885 | 2885 | 2 |
| 371 | 20250403 | 123400 | 634196512 | 2885 | 2885 | 2885 | 2885 | 0 |
| 372 | 20250403 | 123300 | 634196512 | 2885 | 2885 | 2885 | 2880 | 420 |
| 373 | 20250403 | 123200 | 632986312 | 2885 | 2885 | 2885 | 2885 | 69 |
| 374 | 20250403 | 123100 | 632787247 | 2885 | 2875 | 2885 | 2875 | 2444 |
| 375 | 20250403 | 123000 | 625749177 | 2875 | 2875 | 2875 | 2875 | 51 |
| 376 | 20250403 | 122900 | 625602552 | 2872 | 2875 | 2875 | 2872 | 70 |
| 377 | 20250403 | 122800 | 625401509 | 2875 | 2875 | 2875 | 2875 | 79 |
| 378 | 20250403 | 122700 | 625174384 | 2880 | 2875 | 2880 | 2875 | 1036 |
| 379 | 20250403 | 122600 | 622191454 | 2875 | 2875 | 2875 | 2875 | 2000 |
| 380 | 20250403 | 122500 | 616441454 | 2875 | 2875 | 2875 | 2875 | 37 |
| 381 | 20250403 | 122400 | 616335079 | 2875 | 2875 | 2875 | 2875 | 20 |
| 382 | 20250403 | 122300 | 616277579 | 2870 | 2865 | 2870 | 2860 | 3806 |
| 383 | 20250403 | 122200 | 605360529 | 2860 | 2865 | 2865 | 2860 | 1118 |
| 384 | 20250403 | 122100 | 602161999 | 2860 | 2855 | 2860 | 2855 | 85 |
| 385 | 20250403 | 122000 | 601918904 | 2860 | 2865 | 2865 | 2860 | 1772 |
| 386 | 20250403 | 121900 | 596850974 | 2860 | 2860 | 2860 | 2860 | 38 |
| 387 | 20250403 | 121800 | 596742294 | 2860 | 2860 | 2860 | 2860 | 13 |
| 388 | 20250403 | 121700 | 596705114 | 2860 | 2860 | 2860 | 2860 | 581 |
| 389 | 20250403 | 121600 | 595043454 | 2865 | 2865 | 2865 | 2865 | 1286 |
| 390 | 20250403 | 121500 | 591359064 | 2870 | 2870 | 2870 | 2870 | 5 |
| 391 | 20250403 | 121400 | 591344714 | 2860 | 2865 | 2865 | 2860 | 461 |
| 392 | 20250403 | 121300 | 590024124 | 2865 | 2865 | 2865 | 2865 | 9 |
| 393 | 20250403 | 121200 | 589998339 | 2860 | 2860 | 2860 | 2860 | 121 |
| 394 | 20250403 | 121100 | 589652279 | 2860 | 2860 | 2860 | 2860 | 0 |
| 395 | 20250403 | 121000 | 589652279 | 2860 | 2860 | 2860 | 2860 | 24 |
| 396 | 20250403 | 120900 | 589583639 | 2865 | 2865 | 2865 | 2865 | 61 |
| 397 | 20250403 | 120800 | 589408874 | 2865 | 2865 | 2865 | 2865 | 11 |
| 398 | 20250403 | 120700 | 589377359 | 2865 | 2865 | 2865 | 2865 | 1 |
| 399 | 20250403 | 120600 | 589374494 | 2860 | 2860 | 2860 | 2860 | 430 |
| 400 | 20250403 | 120500 | 588144694 | 2860 | 2860 | 2860 | 2860 | 1 |
| 401 | 20250403 | 120400 | 588141834 | 2855 | 2860 | 2860 | 2855 | 223 |
| 402 | 20250403 | 120300 | 587504949 | 2860 | 2860 | 2865 | 2860 | 1348 |
| 403 | 20250403 | 120200 | 583648064 | 2855 | 2852 | 2855 | 2850 | 320 |
| 404 | 20250403 | 120100 | 582734560 | 2850 | 2850 | 2850 | 2850 | 2493 |
| 405 | 20250403 | 120000 | 575629510 | 2850 | 2850 | 2850 | 2850 | 0 |
| 406 | 20250403 | 115900 | 575629510 | 2850 | 2845 | 2850 | 2845 | 508 |
| 407 | 20250403 | 115800 | 574181715 | 2850 | 2850 | 2850 | 2850 | 437 |
| 408 | 20250403 | 115700 | 572936265 | 2855 | 2850 | 2855 | 2850 | 1001 |
| 409 | 20250403 | 115600 | 570083410 | 2855 | 2850 | 2855 | 2850 | 250 |
| 410 | 20250403 | 115500 | 569370905 | 2850 | 2855 | 2855 | 2850 | 5 |
| 411 | 20250403 | 115400 | 569356640 | 2850 | 2850 | 2850 | 2850 | 0 |
| 412 | 20250403 | 115300 | 569356640 | 2850 | 2850 | 2850 | 2850 | 0 |
| 413 | 20250403 | 115200 | 569356640 | 2850 | 2850 | 2850 | 2850 | 0 |
| 414 | 20250403 | 115100 | 569356640 | 2850 | 2850 | 2850 | 2850 | 209 |
| 415 | 20250403 | 115000 | 568760990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 416 | 20250403 | 114900 | 568760990 | 2850 | 2850 | 2850 | 2850 | 801 |
| 417 | 20250403 | 114800 | 566478140 | 2850 | 2850 | 2850 | 2850 | 1 |
| 418 | 20250403 | 114700 | 566475290 | 2850 | 2850 | 2850 | 2850 | 0 |
| 419 | 20250403 | 114600 | 566475290 | 2850 | 2850 | 2850 | 2850 | 0 |
| 420 | 20250403 | 114500 | 566475290 | 2850 | 2850 | 2850 | 2850 | 10 |
| 421 | 20250403 | 114400 | 566446790 | 2850 | 2850 | 2850 | 2850 | 200 |
| 422 | 20250403 | 114300 | 565876790 | 2850 | 2850 | 2850 | 2850 | 20 |
| 423 | 20250403 | 114200 | 565819790 | 2850 | 2855 | 2855 | 2850 | 8 |
| 424 | 20250403 | 114100 | 565796965 | 2850 | 2845 | 2850 | 2845 | 149 |
| 425 | 20250403 | 114000 | 565372910 | 2845 | 2845 | 2845 | 2845 | 0 |
| 426 | 20250403 | 113900 | 565372910 | 2845 | 2840 | 2845 | 2840 | 1182 |
| 427 | 20250403 | 113800 | 562012620 | 2845 | 2845 | 2845 | 2845 | 1318 |
| 428 | 20250403 | 113700 | 558262910 | 2850 | 2850 | 2855 | 2845 | 510 |
| 429 | 20250403 | 113600 | 556811735 | 2850 | 2850 | 2850 | 2850 | 289 |
| 430 | 20250403 | 113500 | 555988085 | 2850 | 2850 | 2850 | 2850 | 1204 |
| 431 | 20250403 | 113400 | 552556685 | 2855 | 2855 | 2855 | 2855 | 50 |
| 432 | 20250403 | 113300 | 552413935 | 2855 | 2855 | 2855 | 2855 | 2000 |
| 433 | 20250403 | 113200 | 546703935 | 2845 | 2845 | 2845 | 2845 | 300 |
| 434 | 20250403 | 113100 | 545850435 | 2845 | 2845 | 2845 | 2845 | 5 |
| 435 | 20250403 | 113000 | 545836210 | 2845 | 2845 | 2845 | 2845 | 3 |
| 436 | 20250403 | 112900 | 545827675 | 2855 | 2850 | 2855 | 2850 | 240 |
| 437 | 20250403 | 112800 | 545143475 | 2850 | 2850 | 2850 | 2850 | 136 |
| 438 | 20250403 | 112700 | 544755875 | 2850 | 2850 | 2850 | 2850 | 0 |
| 439 | 20250403 | 112600 | 544755875 | 2850 | 2850 | 2855 | 2850 | 207 |
| 440 | 20250403 | 112500 | 544165895 | 2850 | 2850 | 2850 | 2850 | 230 |
| 441 | 20250403 | 112400 | 543510395 | 2850 | 2850 | 2850 | 2850 | 918 |
| 442 | 20250403 | 112300 | 540894095 | 2850 | 2850 | 2850 | 2850 | 30 |
| 443 | 20250403 | 112200 | 540808595 | 2855 | 2855 | 2855 | 2850 | 91 |
| 444 | 20250403 | 112100 | 540548940 | 2855 | 2855 | 2855 | 2855 | 7 |
| 445 | 20250403 | 112000 | 540528955 | 2855 | 2855 | 2855 | 2855 | 201 |
| 446 | 20250403 | 111900 | 539955100 | 2855 | 2855 | 2855 | 2855 | 10 |
| 447 | 20250403 | 111800 | 539926550 | 2860 | 2860 | 2860 | 2860 | 2 |
| 448 | 20250403 | 111700 | 539920830 | 2860 | 2860 | 2860 | 2860 | 2 |
| 449 | 20250403 | 111600 | 539915110 | 2860 | 2860 | 2860 | 2860 | 20 |
| 450 | 20250403 | 111500 | 539857910 | 2855 | 2855 | 2855 | 2855 | 0 |
| 451 | 20250403 | 111400 | 539857910 | 2855 | 2855 | 2855 | 2845 | 855 |
| 452 | 20250403 | 111300 | 537420895 | 2855 | 2860 | 2860 | 2855 | 130 |
| 453 | 20250403 | 111200 | 537049670 | 2860 | 2860 | 2860 | 2860 | 221 |
| 454 | 20250403 | 111100 | 536417610 | 2860 | 2865 | 2865 | 2860 | 2019 |
| 455 | 20250403 | 111000 | 530643210 | 2860 | 2860 | 2865 | 2860 | 745 |
| 456 | 20250403 | 110900 | 528509550 | 2865 | 2865 | 2865 | 2865 | 2 |
| 457 | 20250403 | 110800 | 528503820 | 2860 | 2850 | 2860 | 2850 | 301 |
| 458 | 20250403 | 110700 | 527645960 | 2860 | 2855 | 2860 | 2855 | 6354 |
| 459 | 20250403 | 110600 | 509499055 | 2855 | 2845 | 2855 | 2845 | 252 |
| 460 | 20250403 | 110500 | 508781855 | 2845 | 2845 | 2845 | 2845 | 628 |
| 461 | 20250403 | 110400 | 506995195 | 2850 | 2850 | 2850 | 2850 | 10 |
| 462 | 20250403 | 110300 | 506966695 | 2845 | 2845 | 2845 | 2845 | 2000 |
| 463 | 20250403 | 110200 | 501276695 | 2845 | 2840 | 2845 | 2840 | 407 |
| 464 | 20250403 | 110100 | 500119525 | 2840 | 2840 | 2840 | 2840 | 100 |
| 465 | 20250403 | 110000 | 499835525 | 2840 | 2840 | 2840 | 2840 | 35 |
| 466 | 20250403 | 105900 | 499736125 | 2840 | 2840 | 2840 | 2840 | 484 |
| 467 | 20250403 | 105800 | 498361565 | 2840 | 2840 | 2840 | 2840 | 43 |
| 468 | 20250403 | 105700 | 498239445 | 2840 | 2840 | 2840 | 2840 | 2153 |
| 469 | 20250403 | 105600 | 492124925 | 2840 | 2840 | 2840 | 2840 | 311 |
| 470 | 20250403 | 105500 | 491241685 | 2840 | 2840 | 2840 | 2840 | 944 |
| 471 | 20250403 | 105400 | 488560725 | 2835 | 2835 | 2835 | 2835 | 413 |
| 472 | 20250403 | 105300 | 487389870 | 2835 | 2835 | 2840 | 2835 | 52 |
| 473 | 20250403 | 105200 | 487242445 | 2840 | 2840 | 2840 | 2840 | 50 |
| 474 | 20250403 | 105100 | 487100445 | 2840 | 2835 | 2840 | 2835 | 1165 |
| 475 | 20250403 | 105000 | 483793845 | 2835 | 2830 | 2835 | 2830 | 675 |
| 476 | 20250403 | 104900 | 481882525 | 2820 | 2820 | 2820 | 2820 | 0 |
| 477 | 20250403 | 104800 | 481882525 | 2820 | 2820 | 2820 | 2820 | 400 |
| 478 | 20250403 | 104700 | 480754525 | 2815 | 2820 | 2820 | 2815 | 1190 |
| 479 | 20250403 | 104600 | 477402830 | 2815 | 2815 | 2815 | 2815 | 53 |
| 480 | 20250403 | 104500 | 477253635 | 2815 | 2815 | 2815 | 2815 | 2073 |
| 481 | 20250403 | 104400 | 471418140 | 2820 | 2835 | 2835 | 2820 | 2492 |
| 482 | 20250403 | 104300 | 464385905 | 2830 | 2825 | 2835 | 2825 | 583 |
| 483 | 20250403 | 104200 | 462738715 | 2825 | 2830 | 2830 | 2825 | 281 |
| 484 | 20250403 | 104100 | 461944740 | 2820 | 2835 | 2835 | 2815 | 16620 |
| 485 | 20250403 | 104000 | 415002385 | 2835 | 2835 | 2835 | 2830 | 768 |
| 486 | 20250403 | 103900 | 412825605 | 2835 | 2835 | 2835 | 2835 | 286 |
| 487 | 20250403 | 103800 | 412014795 | 2835 | 2835 | 2835 | 2835 | 2293 |
| 488 | 20250403 | 103700 | 405514140 | 2840 | 2840 | 2840 | 2840 | 0 |
| 489 | 20250403 | 103600 | 405514140 | 2840 | 2840 | 2840 | 2840 | 400 |
| 490 | 20250403 | 103500 | 404378140 | 2835 | 2835 | 2835 | 2835 | 470 |
| 491 | 20250403 | 103400 | 403045690 | 2835 | 2845 | 2845 | 2835 | 5659 |
| 492 | 20250403 | 103300 | 386966090 | 2850 | 2845 | 2850 | 2845 | 307 |
| 493 | 20250403 | 103200 | 386092670 | 2845 | 2850 | 2850 | 2845 | 563 |
| 494 | 20250403 | 103100 | 384488220 | 2850 | 2860 | 2860 | 2850 | 1897 |
| 495 | 20250403 | 103000 | 379073685 | 2860 | 2860 | 2865 | 2860 | 3948 |
| 496 | 20250403 | 102900 | 367782005 | 2865 | 2865 | 2865 | 2865 | 0 |
| 497 | 20250403 | 102800 | 367782005 | 2865 | 2865 | 2865 | 2860 | 715 |
| 498 | 20250403 | 102700 | 365736500 | 2865 | 2860 | 2865 | 2860 | 211 |
| 499 | 20250403 | 102600 | 365133035 | 2855 | 2860 | 2860 | 2855 | 13 |
| 500 | 20250403 | 102500 | 365095895 | 2855 | 2870 | 2870 | 2855 | 20 |
| 501 | 20250403 | 102400 | 365038645 | 2855 | 2860 | 2860 | 2855 | 190 |
| 502 | 20250403 | 102300 | 364495340 | 2860 | 2865 | 2865 | 2860 | 1628 |
| 503 | 20250403 | 102200 | 359839255 | 2865 | 2865 | 2865 | 2865 | 1818 |
| 504 | 20250403 | 102100 | 354630685 | 2870 | 2870 | 2870 | 2870 | 0 |
| 505 | 20250403 | 102000 | 354630685 | 2870 | 2875 | 2875 | 2870 | 510 |
| 506 | 20250403 | 101900 | 353166970 | 2875 | 2870 | 2880 | 2870 | 7694 |
| 507 | 20250403 | 101800 | 331063890 | 2870 | 2865 | 2870 | 2865 | 24 |
| 508 | 20250403 | 101700 | 330995105 | 2865 | 2865 | 2865 | 2860 | 1732 |
| 509 | 20250403 | 101600 | 326038050 | 2865 | 2865 | 2865 | 2865 | 1106 |
| 510 | 20250403 | 101500 | 322869360 | 2860 | 2860 | 2860 | 2860 | 50 |
| 511 | 20250403 | 101400 | 322726360 | 2860 | 2855 | 2860 | 2855 | 11 |
| 512 | 20250403 | 101300 | 322694950 | 2865 | 2865 | 2865 | 2865 | 1 |
| 513 | 20250403 | 101200 | 322692085 | 2865 | 2865 | 2865 | 2865 | 3 |
| 514 | 20250403 | 101100 | 322683490 | 2855 | 2850 | 2865 | 2850 | 2825 |
| 515 | 20250403 | 101000 | 314611250 | 2855 | 2855 | 2855 | 2855 | 1123 |
| 516 | 20250403 | 100900 | 311405085 | 2850 | 2850 | 2850 | 2850 | 31 |
| 517 | 20250403 | 100800 | 311316735 | 2855 | 2850 | 2855 | 2850 | 219 |
| 518 | 20250403 | 100700 | 310691585 | 2855 | 2840 | 2855 | 2840 | 1205 |
| 519 | 20250403 | 100600 | 307266385 | 2850 | 2840 | 2850 | 2840 | 101 |
| 520 | 20250403 | 100500 | 306978550 | 2840 | 2845 | 2845 | 2840 | 2130 |
| 521 | 20250403 | 100400 | 300927590 | 2840 | 2840 | 2840 | 2840 | 1300 |
| 522 | 20250403 | 100300 | 297235590 | 2840 | 2850 | 2850 | 2840 | 3253 |
| 523 | 20250403 | 100200 | 287984635 | 2850 | 2860 | 2860 | 2850 | 1370 |
| 524 | 20250403 | 100100 | 284080015 | 2860 | 2850 | 2860 | 2850 | 492 |
| 525 | 20250403 | 100000 | 282677785 | 2860 | 2860 | 2860 | 2860 | 0 |
| 526 | 20250403 | 095900 | 282677785 | 2860 | 2845 | 2860 | 2845 | 429 |
| 527 | 20250403 | 095800 | 281455920 | 2850 | 2850 | 2850 | 2850 | 4 |
| 528 | 20250403 | 095700 | 281444520 | 2850 | 2850 | 2850 | 2850 | 1786 |
| 529 | 20250403 | 095600 | 276354420 | 2850 | 2850 | 2850 | 2850 | 50 |
| 530 | 20250403 | 095500 | 276211920 | 2850 | 2855 | 2855 | 2850 | 1837 |
| 531 | 20250403 | 095400 | 270976005 | 2860 | 2860 | 2860 | 2860 | 20 |
| 532 | 20250403 | 095300 | 270918805 | 2860 | 2860 | 2860 | 2855 | 153 |
| 533 | 20250403 | 095200 | 270481360 | 2860 | 2860 | 2860 | 2860 | 15 |
| 534 | 20250403 | 095100 | 270438460 | 2860 | 2850 | 2860 | 2850 | 45 |
| 535 | 20250403 | 095000 | 270309770 | 2860 | 2860 | 2860 | 2855 | 239 |
| 536 | 20250403 | 094900 | 269627245 | 2860 | 2850 | 2860 | 2850 | 117 |
| 537 | 20250403 | 094800 | 269293625 | 2855 | 2855 | 2855 | 2855 | 0 |
| 538 | 20250403 | 094700 | 269293625 | 2855 | 2855 | 2855 | 2855 | 329 |
| 539 | 20250403 | 094600 | 268354330 | 2855 | 2860 | 2860 | 2855 | 1144 |
| 540 | 20250403 | 094500 | 265082955 | 2860 | 2855 | 2860 | 2850 | 919 |
| 541 | 20250403 | 094400 | 262458000 | 2855 | 2850 | 2855 | 2845 | 2217 |
| 542 | 20250403 | 094300 | 256130465 | 2850 | 2855 | 2860 | 2850 | 530 |
| 543 | 20250403 | 094200 | 254619625 | 2855 | 2850 | 2855 | 2850 | 1831 |
| 544 | 20250403 | 094100 | 249399700 | 2850 | 2860 | 2860 | 2850 | 4455 |
| 545 | 20250403 | 094000 | 236681005 | 2860 | 2860 | 2860 | 2860 | 902 |
| 546 | 20250403 | 093900 | 234101285 | 2860 | 2865 | 2865 | 2860 | 325 |
| 547 | 20250403 | 093800 | 233171735 | 2865 | 2850 | 2865 | 2850 | 478 |
| 548 | 20250403 | 093700 | 231805040 | 2855 | 2850 | 2855 | 2850 | 1097 |
| 549 | 20250403 | 093600 | 228678565 | 2855 | 2855 | 2855 | 2850 | 561 |
| 550 | 20250403 | 093500 | 227077260 | 2855 | 2855 | 2855 | 2850 | 4039 |
| 551 | 20250403 | 093400 | 215549770 | 2855 | 2860 | 2860 | 2855 | 179 |
| 552 | 20250403 | 093300 | 215037835 | 2855 | 2855 | 2855 | 2855 | 230 |
| 553 | 20250403 | 093200 | 214381185 | 2850 | 2850 | 2855 | 2850 | 251 |
| 554 | 20250403 | 093100 | 213665745 | 2850 | 2860 | 2860 | 2850 | 272 |
| 555 | 20250403 | 093000 | 212890510 | 2850 | 2850 | 2855 | 2850 | 2870 |
| 556 | 20250403 | 092900 | 204698350 | 2850 | 2850 | 2850 | 2850 | 501 |
| 557 | 20250403 | 092800 | 203270500 | 2855 | 2855 | 2855 | 2850 | 2847 |
| 558 | 20250403 | 092700 | 195144825 | 2855 | 2860 | 2865 | 2850 | 80 |
| 559 | 20250403 | 092600 | 194916025 | 2860 | 2860 | 2860 | 2860 | 403 |
| 560 | 20250403 | 092500 | 193763445 | 2845 | 2860 | 2860 | 2845 | 327 |
| 561 | 20250403 | 092400 | 192832850 | 2845 | 2845 | 2850 | 2845 | 337 |
| 562 | 20250403 | 092300 | 191874045 | 2845 | 2860 | 2860 | 2845 | 600 |
| 563 | 20250403 | 092200 | 190162540 | 2860 | 2850 | 2860 | 2845 | 3323 |
| 564 | 20250403 | 092100 | 180702950 | 2840 | 2845 | 2845 | 2840 | 1155 |
| 565 | 20250403 | 092000 | 177420000 | 2840 | 2840 | 2850 | 2840 | 1136 |
| 566 | 20250403 | 091900 | 174193235 | 2840 | 2845 | 2845 | 2835 | 1269 |
| 567 | 20250403 | 091800 | 170587990 | 2835 | 2845 | 2850 | 2835 | 1500 |
| 568 | 20250403 | 091700 | 166323165 | 2840 | 2840 | 2845 | 2835 | 1160 |
| 569 | 20250403 | 091600 | 163030750 | 2840 | 2835 | 2840 | 2835 | 450 |
| 570 | 20250403 | 091500 | 161754290 | 2840 | 2850 | 2860 | 2840 | 9497 |
| 571 | 20250403 | 091400 | 134725690 | 2850 | 2860 | 2860 | 2850 | 501 |
| 572 | 20250403 | 091300 | 133297580 | 2860 | 2865 | 2865 | 2855 | 2358 |
| 573 | 20250403 | 091200 | 126562505 | 2865 | 2860 | 2865 | 2860 | 5691 |
| 574 | 20250403 | 091100 | 110286235 | 2860 | 2860 | 2865 | 2860 | 362 |
| 575 | 20250403 | 091000 | 109250875 | 2850 | 2860 | 2865 | 2850 | 8777 |
| 576 | 20250403 | 090900 | 84230695 | 2850 | 2850 | 2850 | 2845 | 386 |
| 577 | 20250403 | 090800 | 83132295 | 2860 | 2860 | 2860 | 2845 | 1300 |
| 578 | 20250403 | 090700 | 79423070 | 2845 | 2860 | 2860 | 2845 | 4193 |
| 579 | 20250403 | 090600 | 67481355 | 2855 | 2860 | 2865 | 2845 | 1424 |
| 580 | 20250403 | 090500 | 63423400 | 2865 | 2865 | 2870 | 2865 | 39 |
| 581 | 20250403 | 090400 | 63311640 | 2870 | 2870 | 2870 | 2845 | 567 |
| 582 | 20250403 | 090300 | 61685925 | 2865 | 2840 | 2865 | 2835 | 1182 |
| 583 | 20250403 | 090200 | 58325870 | 2840 | 2860 | 2860 | 2835 | 4951 |
| 584 | 20250403 | 090100 | 44195705 | 2835 | 2870 | 2870 | 2835 | 1788 |
| 585 | 20250403 | 090000 | 39109055 | 2870 | 2870 | 2870 | 2830 | 11593 |