29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250401 | 191000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 4247 |
| 3 | 20250401 | 190900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 4 | 20250401 | 190800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 5 | 20250401 | 190700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 6 | 20250401 | 190600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 7 | 20250401 | 190500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 8 | 20250401 | 190400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 9 | 20250401 | 190300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 10 | 20250401 | 190200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 11 | 20250401 | 190100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 12 | 20250401 | 190000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 13 | 20250401 | 185900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 14 | 20250401 | 185800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 15 | 20250401 | 185700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 16 | 20250401 | 185600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 17 | 20250401 | 185500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 18 | 20250401 | 185400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 19 | 20250401 | 185300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 20 | 20250401 | 185200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 21 | 20250401 | 185100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 22 | 20250401 | 185000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 23 | 20250401 | 184900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 24 | 20250401 | 184800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 25 | 20250401 | 184700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 26 | 20250401 | 184600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 27 | 20250401 | 184500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 28 | 20250401 | 184400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 29 | 20250401 | 184300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 30 | 20250401 | 184200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 31 | 20250401 | 184100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 32 | 20250401 | 184000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 4247 |
| 33 | 20250401 | 183900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 34 | 20250401 | 183800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 35 | 20250401 | 183700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 36 | 20250401 | 183600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 37 | 20250401 | 183500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 38 | 20250401 | 183400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 39 | 20250401 | 183300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 40 | 20250401 | 183200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 41 | 20250401 | 183100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 42 | 20250401 | 183000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 43 | 20250401 | 182900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 44 | 20250401 | 182800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 45 | 20250401 | 182700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 46 | 20250401 | 182600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 47 | 20250401 | 182500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 48 | 20250401 | 182400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 49 | 20250401 | 182300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 50 | 20250401 | 182200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 51 | 20250401 | 182100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 52 | 20250401 | 182000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 53 | 20250401 | 181900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 54 | 20250401 | 181800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 55 | 20250401 | 181700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 56 | 20250401 | 181600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 57 | 20250401 | 181500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 58 | 20250401 | 181400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 59 | 20250401 | 181300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 60 | 20250401 | 181200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 61 | 20250401 | 181100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 62 | 20250401 | 181000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 4247 |
| 63 | 20250401 | 180900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 64 | 20250401 | 180800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 65 | 20250401 | 180700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 66 | 20250401 | 180600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 67 | 20250401 | 180500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 68 | 20250401 | 180400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 69 | 20250401 | 180300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 70 | 20250401 | 180200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 71 | 20250401 | 180100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 72 | 20250401 | 180000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 73 | 20250401 | 175900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 74 | 20250401 | 175800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 75 | 20250401 | 175700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 76 | 20250401 | 175600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 77 | 20250401 | 175500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 78 | 20250401 | 175400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 79 | 20250401 | 175300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 80 | 20250401 | 175200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 81 | 20250401 | 175100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 82 | 20250401 | 175000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 83 | 20250401 | 174900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 84 | 20250401 | 174800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 85 | 20250401 | 174700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 86 | 20250401 | 174600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 87 | 20250401 | 174500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 88 | 20250401 | 174400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 89 | 20250401 | 174300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 90 | 20250401 | 174200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 91 | 20250401 | 174100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 92 | 20250401 | 174000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 4247 |
| 93 | 20250401 | 173900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 94 | 20250401 | 173800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 95 | 20250401 | 173700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 96 | 20250401 | 173600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 97 | 20250401 | 173500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 98 | 20250401 | 173400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 99 | 20250401 | 173300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 100 | 20250401 | 173200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 101 | 20250401 | 173100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 102 | 20250401 | 173000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 103 | 20250401 | 172900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 104 | 20250401 | 172800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 105 | 20250401 | 172700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 106 | 20250401 | 172600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 107 | 20250401 | 172500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 108 | 20250401 | 172400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 109 | 20250401 | 172300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 110 | 20250401 | 172200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 111 | 20250401 | 172100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 112 | 20250401 | 172000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 113 | 20250401 | 171900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 114 | 20250401 | 171800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 115 | 20250401 | 171700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 116 | 20250401 | 171600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 117 | 20250401 | 171500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 118 | 20250401 | 171400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 119 | 20250401 | 171300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 120 | 20250401 | 171200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 121 | 20250401 | 171100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 122 | 20250401 | 171000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 4247 |
| 123 | 20250401 | 170900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 124 | 20250401 | 170800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 125 | 20250401 | 170700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 126 | 20250401 | 170600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 127 | 20250401 | 170500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 128 | 20250401 | 170400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 129 | 20250401 | 170300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 130 | 20250401 | 170200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 131 | 20250401 | 170100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 132 | 20250401 | 170000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 133 | 20250401 | 165900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 134 | 20250401 | 165800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 135 | 20250401 | 165700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 136 | 20250401 | 165600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 137 | 20250401 | 165500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 138 | 20250401 | 165400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 139 | 20250401 | 165300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 140 | 20250401 | 165200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 141 | 20250401 | 165100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 142 | 20250401 | 165000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 143 | 20250401 | 164900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 144 | 20250401 | 164800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 145 | 20250401 | 164700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 146 | 20250401 | 164600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 147 | 20250401 | 164500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 148 | 20250401 | 164400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 149 | 20250401 | 164300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 150 | 20250401 | 164200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 151 | 20250401 | 164100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 152 | 20250401 | 164000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 4247 |
| 153 | 20250401 | 163900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 154 | 20250401 | 163800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 155 | 20250401 | 163700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 156 | 20250401 | 163600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 157 | 20250401 | 163500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 158 | 20250401 | 163400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 159 | 20250401 | 163300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 160 | 20250401 | 163200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 161 | 20250401 | 163100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 162 | 20250401 | 163000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 163 | 20250401 | 162900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 164 | 20250401 | 162800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 165 | 20250401 | 162700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 166 | 20250401 | 162600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 167 | 20250401 | 162500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 168 | 20250401 | 162400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 169 | 20250401 | 162300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 170 | 20250401 | 162200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 171 | 20250401 | 162100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 172 | 20250401 | 162000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 173 | 20250401 | 161900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 174 | 20250401 | 161800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 175 | 20250401 | 161700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 176 | 20250401 | 161600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 177 | 20250401 | 161500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 178 | 20250401 | 161400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 179 | 20250401 | 161300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 180 | 20250401 | 161200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 181 | 20250401 | 161100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 182 | 20250401 | 161000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 4247 |
| 183 | 20250401 | 160900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 184 | 20250401 | 160800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 185 | 20250401 | 160700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 186 | 20250401 | 160600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 187 | 20250401 | 160500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 188 | 20250401 | 160400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 189 | 20250401 | 160300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 190 | 20250401 | 160200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 191 | 20250401 | 160100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 192 | 20250401 | 160000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 193 | 20250401 | 155900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 194 | 20250401 | 155800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 195 | 20250401 | 155700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 196 | 20250401 | 155600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 197 | 20250401 | 155500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 198 | 20250401 | 155400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 199 | 20250401 | 155300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 200 | 20250401 | 155200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 201 | 20250401 | 155100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 202 | 20250401 | 155000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 203 | 20250401 | 154900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 204 | 20250401 | 154800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 205 | 20250401 | 154700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 206 | 20250401 | 154600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 207 | 20250401 | 154500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 208 | 20250401 | 154400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 209 | 20250401 | 154300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 210 | 20250401 | 154200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 211 | 20250401 | 154100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 212 | 20250401 | 154000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 4247 |
| 213 | 20250401 | 153900 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 214 | 20250401 | 153800 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 215 | 20250401 | 153700 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 216 | 20250401 | 153600 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 217 | 20250401 | 153500 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 218 | 20250401 | 153400 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 219 | 20250401 | 153300 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 220 | 20250401 | 153200 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 221 | 20250401 | 153100 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 0 |
| 222 | 20250401 | 153000 | 1233427149 | 2580 | 2580 | 2580 | 2580 | 4247 |
| 223 | 20250401 | 152900 | 1222469889 | 2625 | 2625 | 2625 | 2625 | 0 |
| 224 | 20250401 | 152800 | 1222469889 | 2625 | 2625 | 2625 | 2625 | 0 |
| 225 | 20250401 | 152700 | 1222469889 | 2625 | 2625 | 2625 | 2625 | 0 |
| 226 | 20250401 | 152600 | 1222469889 | 2625 | 2625 | 2625 | 2625 | 0 |
| 227 | 20250401 | 152500 | 1222469889 | 2625 | 2625 | 2625 | 2625 | 0 |
| 228 | 20250401 | 152400 | 1222469889 | 2625 | 2625 | 2625 | 2625 | 0 |
| 229 | 20250401 | 152300 | 1222469889 | 2625 | 2625 | 2625 | 2625 | 0 |
| 230 | 20250401 | 152200 | 1222469889 | 2625 | 2625 | 2625 | 2625 | 0 |
| 231 | 20250401 | 152100 | 1222469889 | 2625 | 2625 | 2625 | 2625 | 0 |
| 232 | 20250401 | 152000 | 1222469889 | 2625 | 2625 | 2625 | 2625 | 0 |
| 233 | 20250401 | 151900 | 1222469889 | 2625 | 2625 | 2630 | 2625 | 1053 |
| 234 | 20250401 | 151800 | 1219701844 | 2625 | 2620 | 2630 | 2620 | 2676 |
| 235 | 20250401 | 151700 | 1212689274 | 2630 | 2620 | 2630 | 2610 | 2732 |
| 236 | 20250401 | 151600 | 1205513149 | 2630 | 2630 | 2630 | 2630 | 1 |
| 237 | 20250401 | 151500 | 1205510519 | 2605 | 2640 | 2640 | 2600 | 490 |
| 238 | 20250401 | 151400 | 1204235774 | 2640 | 2650 | 2650 | 2630 | 711 |
| 239 | 20250401 | 151300 | 1202357404 | 2650 | 2625 | 2650 | 2625 | 2890 |
| 240 | 20250401 | 151200 | 1194729134 | 2625 | 2605 | 2625 | 2605 | 1771 |
| 241 | 20250401 | 151100 | 1190095479 | 2605 | 2595 | 2605 | 2585 | 4926 |
| 242 | 20250401 | 151000 | 1177284375 | 2595 | 2585 | 2595 | 2585 | 452 |
| 243 | 20250401 | 150900 | 1176115845 | 2585 | 2590 | 2595 | 2585 | 1452 |
| 244 | 20250401 | 150800 | 1172359895 | 2590 | 2590 | 2595 | 2590 | 684 |
| 245 | 20250401 | 150700 | 1170588330 | 2600 | 2600 | 2600 | 2600 | 114 |
| 246 | 20250401 | 150600 | 1170291930 | 2600 | 2600 | 2600 | 2580 | 341 |
| 247 | 20250401 | 150500 | 1169407820 | 2590 | 2600 | 2600 | 2590 | 1098 |
| 248 | 20250401 | 150400 | 1166555250 | 2600 | 2590 | 2600 | 2590 | 310 |
| 249 | 20250401 | 150300 | 1165752250 | 2600 | 2595 | 2600 | 2595 | 4000 |
| 250 | 20250401 | 150200 | 1155360900 | 2595 | 2595 | 2595 | 2590 | 240 |
| 251 | 20250401 | 150100 | 1154738245 | 2595 | 2585 | 2595 | 2585 | 662 |
| 252 | 20250401 | 150000 | 1153021375 | 2595 | 2595 | 2600 | 2595 | 2254 |
| 253 | 20250401 | 145900 | 1147172230 | 2595 | 2600 | 2600 | 2595 | 1785 |
| 254 | 20250401 | 145800 | 1142536250 | 2600 | 2595 | 2600 | 2595 | 573 |
| 255 | 20250401 | 145700 | 1141047520 | 2595 | 2580 | 2595 | 2575 | 7846 |
| 256 | 20250401 | 145600 | 1120743880 | 2570 | 2580 | 2580 | 2570 | 12027 |
| 257 | 20250401 | 145500 | 1089714480 | 2580 | 2580 | 2580 | 2580 | 10 |
| 258 | 20250401 | 145400 | 1089688680 | 2570 | 2580 | 2580 | 2570 | 3046 |
| 259 | 20250401 | 145300 | 1081830460 | 2580 | 2580 | 2580 | 2570 | 830 |
| 260 | 20250401 | 145200 | 1079696245 | 2580 | 2565 | 2585 | 2565 | 10106 |
| 261 | 20250401 | 145100 | 1053696445 | 2560 | 2560 | 2560 | 2560 | 50 |
| 262 | 20250401 | 145000 | 1053568445 | 2555 | 2560 | 2560 | 2540 | 1900 |
| 263 | 20250401 | 144900 | 1048732945 | 2560 | 2560 | 2560 | 2560 | 45 |
| 264 | 20250401 | 144800 | 1048617745 | 2565 | 2540 | 2565 | 2540 | 31 |
| 265 | 20250401 | 144700 | 1048538640 | 2565 | 2560 | 2565 | 2560 | 1501 |
| 266 | 20250401 | 144600 | 1044694455 | 2560 | 2555 | 2560 | 2555 | 591 |
| 267 | 20250401 | 144500 | 1043184445 | 2560 | 2565 | 2565 | 2560 | 1097 |
| 268 | 20250401 | 144400 | 1040376120 | 2560 | 2560 | 2565 | 2560 | 147 |
| 269 | 20250401 | 144300 | 1039999745 | 2565 | 2560 | 2565 | 2560 | 228 |
| 270 | 20250401 | 144200 | 1039416010 | 2560 | 2550 | 2560 | 2550 | 677 |
| 271 | 20250401 | 144100 | 1037683900 | 2545 | 2545 | 2545 | 2545 | 3 |
| 272 | 20250401 | 144000 | 1037676265 | 2540 | 2560 | 2565 | 2540 | 625 |
| 273 | 20250401 | 143900 | 1036075165 | 2535 | 2535 | 2535 | 2535 | 78 |
| 274 | 20250401 | 143800 | 1035877435 | 2570 | 2510 | 2570 | 2510 | 17102 |
| 275 | 20250401 | 143700 | 992062565 | 2515 | 2515 | 2520 | 2515 | 68 |
| 276 | 20250401 | 143600 | 991891500 | 2515 | 2535 | 2535 | 2515 | 3087 |
| 277 | 20250401 | 143500 | 984094870 | 2560 | 2560 | 2560 | 2560 | 0 |
| 278 | 20250401 | 143400 | 984094870 | 2560 | 2560 | 2560 | 2560 | 500 |
| 279 | 20250401 | 143300 | 982814870 | 2560 | 2555 | 2560 | 2555 | 100 |
| 280 | 20250401 | 143200 | 982559230 | 2555 | 2555 | 2555 | 2555 | 28 |
| 281 | 20250401 | 143100 | 982487690 | 2560 | 2560 | 2560 | 2560 | 78 |
| 282 | 20250401 | 143000 | 982288010 | 2560 | 2560 | 2560 | 2560 | 116 |
| 283 | 20250401 | 142900 | 981991050 | 2565 | 2535 | 2565 | 2535 | 14118 |
| 284 | 20250401 | 142800 | 945804455 | 2560 | 2550 | 2560 | 2550 | 1794 |
| 285 | 20250401 | 142700 | 941212840 | 2550 | 2525 | 2550 | 2525 | 13 |
| 286 | 20250401 | 142600 | 941179990 | 2560 | 2545 | 2560 | 2545 | 6389 |
| 287 | 20250401 | 142500 | 924858615 | 2550 | 2550 | 2550 | 2550 | 20 |
| 288 | 20250401 | 142400 | 924807615 | 2545 | 2545 | 2545 | 2545 | 639 |
| 289 | 20250401 | 142300 | 923181360 | 2545 | 2540 | 2545 | 2525 | 2355 |
| 290 | 20250401 | 142200 | 917214805 | 2540 | 2555 | 2555 | 2540 | 16 |
| 291 | 20250401 | 142100 | 917174045 | 2540 | 2540 | 2555 | 2540 | 110 |
| 292 | 20250401 | 142000 | 916894355 | 2555 | 2555 | 2560 | 2540 | 160 |
| 293 | 20250401 | 141900 | 916485915 | 2560 | 2540 | 2560 | 2540 | 2434 |
| 294 | 20250401 | 141800 | 910266920 | 2560 | 2535 | 2560 | 2535 | 38 |
| 295 | 20250401 | 141700 | 910170020 | 2560 | 2545 | 2560 | 2530 | 4406 |
| 296 | 20250401 | 141600 | 898911940 | 2545 | 2535 | 2550 | 2530 | 325 |
| 297 | 20250401 | 141500 | 898088015 | 2550 | 2555 | 2555 | 2535 | 25 |
| 298 | 20250401 | 141400 | 898024390 | 2555 | 2555 | 2555 | 2535 | 349 |
| 299 | 20250401 | 141300 | 897139255 | 2535 | 2530 | 2560 | 2530 | 16040 |
| 300 | 20250401 | 141200 | 856114135 | 2550 | 2550 | 2550 | 2530 | 31 |
| 301 | 20250401 | 141100 | 856035150 | 2530 | 2555 | 2555 | 2520 | 17136 |
| 302 | 20250401 | 141000 | 812253300 | 2555 | 2555 | 2555 | 2520 | 52 |
| 303 | 20250401 | 140900 | 812120885 | 2555 | 2555 | 2555 | 2555 | 0 |
| 304 | 20250401 | 140800 | 812120885 | 2555 | 2550 | 2555 | 2550 | 94 |
| 305 | 20250401 | 140700 | 811880930 | 2550 | 2520 | 2550 | 2505 | 14 |
| 306 | 20250401 | 140600 | 811845635 | 2555 | 2510 | 2555 | 2510 | 31016 |
| 307 | 20250401 | 140500 | 732815665 | 2515 | 2515 | 2515 | 2515 | 0 |
| 308 | 20250401 | 140400 | 732815665 | 2515 | 2520 | 2520 | 2515 | 1553 |
| 309 | 20250401 | 140300 | 728909865 | 2515 | 2500 | 2515 | 2500 | 735 |
| 310 | 20250401 | 140200 | 727061715 | 2515 | 2505 | 2515 | 2505 | 223 |
| 311 | 20250401 | 140100 | 726501885 | 2505 | 2490 | 2505 | 2490 | 2355 |
| 312 | 20250401 | 140000 | 720611645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 313 | 20250401 | 135900 | 720611645 | 2490 | 2490 | 2490 | 2480 | 1096 |
| 314 | 20250401 | 135800 | 717893285 | 2495 | 2495 | 2495 | 2495 | 0 |
| 315 | 20250401 | 135700 | 717893285 | 2495 | 2495 | 2495 | 2495 | 0 |
| 316 | 20250401 | 135600 | 717893285 | 2495 | 2495 | 2495 | 2495 | 0 |
| 317 | 20250401 | 135500 | 717893285 | 2495 | 2495 | 2495 | 2495 | 67 |
| 318 | 20250401 | 135400 | 717726120 | 2495 | 2495 | 2495 | 2495 | 4 |
| 319 | 20250401 | 135300 | 717716140 | 2495 | 2490 | 2495 | 2490 | 61 |
| 320 | 20250401 | 135200 | 717564195 | 2490 | 2490 | 2490 | 2490 | 79 |
| 321 | 20250401 | 135100 | 717367485 | 2495 | 2495 | 2495 | 2495 | 0 |
| 322 | 20250401 | 135000 | 717367485 | 2495 | 2500 | 2500 | 2495 | 717 |
| 323 | 20250401 | 134900 | 715576985 | 2500 | 2495 | 2500 | 2495 | 652 |
| 324 | 20250401 | 134800 | 713949485 | 2495 | 2495 | 2495 | 2495 | 169 |
| 325 | 20250401 | 134700 | 713527830 | 2495 | 2470 | 2495 | 2470 | 669 |
| 326 | 20250401 | 134600 | 711869475 | 2470 | 2470 | 2470 | 2470 | 100 |
| 327 | 20250401 | 134500 | 711622475 | 2470 | 2470 | 2470 | 2470 | 300 |
| 328 | 20250401 | 134400 | 710881475 | 2470 | 2465 | 2470 | 2465 | 25 |
| 329 | 20250401 | 134300 | 710819795 | 2470 | 2470 | 2470 | 2470 | 0 |
| 330 | 20250401 | 134200 | 710819795 | 2470 | 2470 | 2470 | 2470 | 585 |
| 331 | 20250401 | 134100 | 709374845 | 2470 | 2470 | 2470 | 2470 | 11 |
| 332 | 20250401 | 134000 | 709347675 | 2465 | 2465 | 2465 | 2465 | 0 |
| 333 | 20250401 | 133900 | 709347675 | 2465 | 2465 | 2465 | 2465 | 546 |
| 334 | 20250401 | 133800 | 708001785 | 2465 | 2465 | 2465 | 2465 | 0 |
| 335 | 20250401 | 133700 | 708001785 | 2465 | 2465 | 2465 | 2465 | 0 |
| 336 | 20250401 | 133600 | 708001785 | 2465 | 2455 | 2465 | 2455 | 24 |
| 337 | 20250401 | 133500 | 707942700 | 2455 | 2460 | 2470 | 2455 | 128 |
| 338 | 20250401 | 133400 | 707627955 | 2470 | 2455 | 2470 | 2450 | 545 |
| 339 | 20250401 | 133300 | 706292180 | 2455 | 2455 | 2455 | 2455 | 110 |
| 340 | 20250401 | 133200 | 706022130 | 2470 | 2470 | 2470 | 2470 | 0 |
| 341 | 20250401 | 133100 | 706022130 | 2470 | 2470 | 2470 | 2470 | 0 |
| 342 | 20250401 | 133000 | 706022130 | 2470 | 2470 | 2470 | 2470 | 0 |
| 343 | 20250401 | 132900 | 706022130 | 2470 | 2470 | 2470 | 2470 | 0 |
| 344 | 20250401 | 132800 | 706022130 | 2470 | 2470 | 2470 | 2470 | 0 |
| 345 | 20250401 | 132700 | 706022130 | 2470 | 2470 | 2470 | 2470 | 0 |
| 346 | 20250401 | 132600 | 706022130 | 2470 | 2470 | 2470 | 2470 | 0 |
| 347 | 20250401 | 132500 | 706022130 | 2470 | 2470 | 2470 | 2470 | 0 |
| 348 | 20250401 | 132400 | 706022130 | 2470 | 2470 | 2470 | 2470 | 0 |
| 349 | 20250401 | 132300 | 706022130 | 2470 | 2460 | 2470 | 2450 | 631 |
| 350 | 20250401 | 132200 | 704475910 | 2470 | 2470 | 2470 | 2470 | 0 |
| 351 | 20250401 | 132100 | 704475910 | 2470 | 2470 | 2470 | 2470 | 0 |
| 352 | 20250401 | 132000 | 704475910 | 2470 | 2470 | 2470 | 2470 | 2 |
| 353 | 20250401 | 131900 | 704470970 | 2470 | 2470 | 2470 | 2470 | 0 |
| 354 | 20250401 | 131800 | 704470970 | 2470 | 2470 | 2470 | 2470 | 0 |
| 355 | 20250401 | 131700 | 704470970 | 2470 | 2470 | 2470 | 2470 | 0 |
| 356 | 20250401 | 131600 | 704470970 | 2470 | 2470 | 2470 | 2470 | 0 |
| 357 | 20250401 | 131500 | 704470970 | 2470 | 2450 | 2470 | 2450 | 324 |
| 358 | 20250401 | 131400 | 703677150 | 2450 | 2450 | 2460 | 2450 | 4779 |
| 359 | 20250401 | 131300 | 691968450 | 2450 | 2450 | 2450 | 2450 | 11 |
| 360 | 20250401 | 131200 | 691941500 | 2445 | 2445 | 2445 | 2445 | 85 |
| 361 | 20250401 | 131100 | 691733675 | 2450 | 2450 | 2450 | 2450 | 0 |
| 362 | 20250401 | 131000 | 691733675 | 2450 | 2450 | 2450 | 2440 | 864 |
| 363 | 20250401 | 130900 | 689622995 | 2450 | 2450 | 2450 | 2450 | 536 |
| 364 | 20250401 | 130800 | 688309795 | 2450 | 2450 | 2450 | 2450 | 2464 |
| 365 | 20250401 | 130700 | 682272995 | 2475 | 2450 | 2475 | 2450 | 120 |
| 366 | 20250401 | 130600 | 681978590 | 2475 | 2475 | 2475 | 2475 | 10 |
| 367 | 20250401 | 130500 | 681953840 | 2475 | 2475 | 2475 | 2475 | 0 |
| 368 | 20250401 | 130400 | 681953840 | 2475 | 2475 | 2475 | 2475 | 18 |
| 369 | 20250401 | 130300 | 681909290 | 2475 | 2470 | 2475 | 2470 | 11 |
| 370 | 20250401 | 130200 | 681882075 | 2475 | 2475 | 2475 | 2475 | 0 |
| 371 | 20250401 | 130100 | 681882075 | 2475 | 2470 | 2475 | 2470 | 10 |
| 372 | 20250401 | 130000 | 681857335 | 2450 | 2450 | 2450 | 2450 | 0 |
| 373 | 20250401 | 125900 | 681857335 | 2450 | 2442 | 2450 | 2442 | 791 |
| 374 | 20250401 | 125800 | 679923587 | 2442 | 2442 | 2442 | 2442 | 1 |
| 375 | 20250401 | 125700 | 679921145 | 2450 | 2450 | 2450 | 2450 | 641 |
| 376 | 20250401 | 125600 | 678350695 | 2450 | 2450 | 2450 | 2450 | 0 |
| 377 | 20250401 | 125500 | 678350695 | 2450 | 2450 | 2450 | 2450 | 0 |
| 378 | 20250401 | 125400 | 678350695 | 2450 | 2450 | 2450 | 2450 | 100 |
| 379 | 20250401 | 125300 | 678105695 | 2450 | 2460 | 2460 | 2450 | 373 |
| 380 | 20250401 | 125200 | 677189115 | 2470 | 2470 | 2470 | 2460 | 216 |
| 381 | 20250401 | 125100 | 676655615 | 2475 | 2475 | 2475 | 2475 | 1 |
| 382 | 20250401 | 125000 | 676653140 | 2475 | 2470 | 2475 | 2470 | 12 |
| 383 | 20250401 | 124900 | 676623450 | 2475 | 2475 | 2475 | 2475 | 11 |
| 384 | 20250401 | 124800 | 676596225 | 2460 | 2460 | 2460 | 2460 | 2205 |
| 385 | 20250401 | 124700 | 671171925 | 2460 | 2460 | 2460 | 2460 | 697 |
| 386 | 20250401 | 124600 | 669457305 | 2480 | 2480 | 2480 | 2480 | 0 |
| 387 | 20250401 | 124500 | 669457305 | 2480 | 2480 | 2480 | 2480 | 4 |
| 388 | 20250401 | 124400 | 669447385 | 2495 | 2495 | 2495 | 2495 | 0 |
| 389 | 20250401 | 124300 | 669447385 | 2495 | 2485 | 2495 | 2485 | 100 |
| 390 | 20250401 | 124200 | 669198425 | 2490 | 2485 | 2490 | 2485 | 105 |
| 391 | 20250401 | 124100 | 668937305 | 2495 | 2465 | 2495 | 2465 | 107 |
| 392 | 20250401 | 124000 | 668670740 | 2470 | 2470 | 2470 | 2470 | 0 |
| 393 | 20250401 | 123900 | 668670740 | 2470 | 2465 | 2470 | 2465 | 18 |
| 394 | 20250401 | 123800 | 668626295 | 2495 | 2470 | 2495 | 2470 | 140 |
| 395 | 20250401 | 123700 | 668278800 | 2465 | 2445 | 2465 | 2445 | 43 |
| 396 | 20250401 | 123600 | 668173585 | 2445 | 2445 | 2445 | 2445 | 12 |
| 397 | 20250401 | 123500 | 668144245 | 2450 | 2450 | 2450 | 2450 | 0 |
| 398 | 20250401 | 123400 | 668144245 | 2450 | 2450 | 2450 | 2450 | 34 |
| 399 | 20250401 | 123300 | 668060945 | 2450 | 2450 | 2450 | 2450 | 0 |
| 400 | 20250401 | 123200 | 668060945 | 2450 | 2450 | 2450 | 2450 | 39 |
| 401 | 20250401 | 123100 | 667965395 | 2450 | 2450 | 2450 | 2450 | 0 |
| 402 | 20250401 | 123000 | 667965395 | 2450 | 2440 | 2450 | 2440 | 69 |
| 403 | 20250401 | 122900 | 667796925 | 2440 | 2450 | 2450 | 2440 | 270 |
| 404 | 20250401 | 122800 | 667137270 | 2450 | 2455 | 2455 | 2440 | 883 |
| 405 | 20250401 | 122700 | 664973485 | 2470 | 2470 | 2470 | 2470 | 1 |
| 406 | 20250401 | 122600 | 664971015 | 2460 | 2450 | 2485 | 2450 | 599 |
| 407 | 20250401 | 122500 | 663503320 | 2485 | 2485 | 2485 | 2485 | 1 |
| 408 | 20250401 | 122400 | 663500835 | 2470 | 2450 | 2470 | 2450 | 250 |
| 409 | 20250401 | 122300 | 662883355 | 2495 | 2495 | 2495 | 2495 | 0 |
| 410 | 20250401 | 122200 | 662883355 | 2495 | 2495 | 2495 | 2495 | 0 |
| 411 | 20250401 | 122100 | 662883355 | 2495 | 2485 | 2500 | 2465 | 1736 |
| 412 | 20250401 | 122000 | 658571540 | 2485 | 2465 | 2485 | 2465 | 675 |
| 413 | 20250401 | 121900 | 656900980 | 2470 | 2430 | 2470 | 2430 | 21 |
| 414 | 20250401 | 121800 | 656849910 | 2470 | 2470 | 2470 | 2470 | 1 |
| 415 | 20250401 | 121700 | 656847440 | 2420 | 2445 | 2445 | 2420 | 1893 |
| 416 | 20250401 | 121600 | 652246305 | 2450 | 2450 | 2450 | 2450 | 233 |
| 417 | 20250401 | 121500 | 651675455 | 2465 | 2460 | 2465 | 2460 | 5260 |
| 418 | 20250401 | 121400 | 638709780 | 2460 | 2460 | 2460 | 2460 | 10 |
| 419 | 20250401 | 121300 | 638685180 | 2465 | 2460 | 2465 | 2460 | 52 |
| 420 | 20250401 | 121200 | 638557155 | 2445 | 2445 | 2445 | 2445 | 50 |
| 421 | 20250401 | 121100 | 638434905 | 2465 | 2465 | 2465 | 2465 | 11 |
| 422 | 20250401 | 121000 | 638407790 | 2445 | 2450 | 2470 | 2445 | 561 |
| 423 | 20250401 | 120900 | 637035085 | 2485 | 2445 | 2485 | 2445 | 340 |
| 424 | 20250401 | 120800 | 636200585 | 2445 | 2445 | 2445 | 2445 | 34 |
| 425 | 20250401 | 120700 | 636117455 | 2445 | 2440 | 2445 | 2440 | 11 |
| 426 | 20250401 | 120600 | 636090565 | 2440 | 2440 | 2440 | 2420 | 841 |
| 427 | 20250401 | 120500 | 634049035 | 2435 | 2440 | 2445 | 2435 | 492 |
| 428 | 20250401 | 120400 | 632848465 | 2445 | 2445 | 2445 | 2435 | 30 |
| 429 | 20250401 | 120300 | 632775155 | 2435 | 2445 | 2445 | 2435 | 6 |
| 430 | 20250401 | 120200 | 632760515 | 2445 | 2445 | 2445 | 2445 | 111 |
| 431 | 20250401 | 120100 | 632489120 | 2445 | 2445 | 2445 | 2445 | 0 |
| 432 | 20250401 | 120000 | 632489120 | 2445 | 2445 | 2445 | 2445 | 0 |
| 433 | 20250401 | 115900 | 632489120 | 2445 | 2440 | 2445 | 2440 | 247 |
| 434 | 20250401 | 115800 | 631886430 | 2445 | 2430 | 2445 | 2430 | 27 |
| 435 | 20250401 | 115700 | 631820620 | 2435 | 2440 | 2440 | 2435 | 2 |
| 436 | 20250401 | 115600 | 631815745 | 2445 | 2430 | 2445 | 2430 | 211 |
| 437 | 20250401 | 115500 | 631302955 | 2430 | 2420 | 2430 | 2415 | 749 |
| 438 | 20250401 | 115400 | 629490800 | 2450 | 2425 | 2450 | 2425 | 558 |
| 439 | 20250401 | 115300 | 628137600 | 2425 | 2415 | 2425 | 2405 | 115 |
| 440 | 20250401 | 115200 | 627860740 | 2415 | 2385 | 2415 | 2385 | 2391 |
| 441 | 20250401 | 115100 | 622111830 | 2385 | 2380 | 2405 | 2380 | 265 |
| 442 | 20250401 | 115000 | 621480410 | 2375 | 2370 | 2380 | 2360 | 1036 |
| 443 | 20250401 | 114900 | 619019635 | 2375 | 2460 | 2460 | 2360 | 9085 |
| 444 | 20250401 | 114800 | 597109545 | 2465 | 2470 | 2470 | 2465 | 136 |
| 445 | 20250401 | 114700 | 596774035 | 2490 | 2490 | 2490 | 2490 | 0 |
| 446 | 20250401 | 114600 | 596774035 | 2490 | 2495 | 2495 | 2465 | 172 |
| 447 | 20250401 | 114500 | 596348915 | 2475 | 2475 | 2475 | 2475 | 11 |
| 448 | 20250401 | 114400 | 596321690 | 2500 | 2470 | 2500 | 2470 | 272 |
| 449 | 20250401 | 114300 | 595646970 | 2470 | 2470 | 2470 | 2470 | 122 |
| 450 | 20250401 | 114200 | 595345630 | 2475 | 2485 | 2485 | 2475 | 1008 |
| 451 | 20250401 | 114100 | 592847640 | 2485 | 2480 | 2485 | 2475 | 760 |
| 452 | 20250401 | 114000 | 590963895 | 2500 | 2480 | 2500 | 2480 | 513 |
| 453 | 20250401 | 113900 | 589691435 | 2480 | 2500 | 2500 | 2480 | 465 |
| 454 | 20250401 | 113800 | 588538015 | 2480 | 2500 | 2500 | 2480 | 2473 |
| 455 | 20250401 | 113700 | 582404955 | 2500 | 2530 | 2530 | 2500 | 2471 |
| 456 | 20250401 | 113600 | 576224790 | 2530 | 2530 | 2530 | 2500 | 1348 |
| 457 | 20250401 | 113500 | 572854325 | 2530 | 2515 | 2535 | 2460 | 7047 |
| 458 | 20250401 | 113400 | 555241005 | 2535 | 2520 | 2535 | 2435 | 5312 |
| 459 | 20250401 | 113300 | 542034055 | 2520 | 2515 | 2540 | 2510 | 4001 |
| 460 | 20250401 | 113200 | 531958125 | 2520 | 2540 | 2565 | 2520 | 23301 |
| 461 | 20250401 | 113100 | 472859800 | 2535 | 2525 | 2535 | 2525 | 10607 |
| 462 | 20250401 | 113000 | 446036995 | 2525 | 2525 | 2525 | 2525 | 0 |
| 463 | 20250401 | 112900 | 446036995 | 2525 | 2510 | 2525 | 2510 | 25326 |
| 464 | 20250401 | 112800 | 382112315 | 2510 | 2505 | 2510 | 2505 | 3570 |
| 465 | 20250401 | 112700 | 373169425 | 2505 | 2505 | 2505 | 2505 | 0 |
| 466 | 20250401 | 112600 | 373169425 | 2505 | 2500 | 2505 | 2500 | 70 |
| 467 | 20250401 | 112500 | 372994410 | 2500 | 2495 | 2500 | 2495 | 2318 |
| 468 | 20250401 | 112400 | 367200665 | 2480 | 2500 | 2500 | 2480 | 2507 |
| 469 | 20250401 | 112300 | 360978140 | 2500 | 2505 | 2515 | 2480 | 6906 |
| 470 | 20250401 | 112200 | 343818385 | 2520 | 2515 | 2525 | 2515 | 3895 |
| 471 | 20250401 | 112100 | 333988535 | 2520 | 2480 | 2520 | 2480 | 16260 |
| 472 | 20250401 | 112000 | 293554840 | 2480 | 2475 | 2480 | 2475 | 401 |
| 473 | 20250401 | 111900 | 292561870 | 2475 | 2450 | 2475 | 2450 | 51 |
| 474 | 20250401 | 111800 | 292435670 | 2475 | 2470 | 2475 | 2470 | 2020 |
| 475 | 20250401 | 111700 | 287436175 | 2475 | 2475 | 2475 | 2475 | 0 |
| 476 | 20250401 | 111600 | 287436175 | 2475 | 2475 | 2475 | 2475 | 1 |
| 477 | 20250401 | 111500 | 287433700 | 2475 | 2475 | 2480 | 2470 | 1584 |
| 478 | 20250401 | 111400 | 283508640 | 2480 | 2470 | 2480 | 2470 | 160 |
| 479 | 20250401 | 111300 | 283112830 | 2480 | 2470 | 2480 | 2470 | 11713 |
| 480 | 20250401 | 111200 | 254117365 | 2465 | 2450 | 2465 | 2450 | 13462 |
| 481 | 20250401 | 111100 | 221015560 | 2450 | 2435 | 2450 | 2430 | 1276 |
| 482 | 20250401 | 111000 | 217906425 | 2435 | 2450 | 2455 | 2435 | 1366 |
| 483 | 20250401 | 110900 | 214558500 | 2450 | 2445 | 2450 | 2445 | 694 |
| 484 | 20250401 | 110800 | 212858540 | 2450 | 2455 | 2455 | 2435 | 2230 |
| 485 | 20250401 | 110700 | 207417355 | 2475 | 2465 | 2475 | 2455 | 274 |
| 486 | 20250401 | 110600 | 206744170 | 2460 | 2480 | 2480 | 2460 | 8501 |
| 487 | 20250401 | 110500 | 185661710 | 2480 | 2465 | 2480 | 2450 | 7170 |
| 488 | 20250401 | 110400 | 168048105 | 2460 | 2440 | 2460 | 2435 | 15963 |
| 489 | 20250401 | 110300 | 128803610 | 2460 | 2450 | 2475 | 2450 | 1441 |
| 490 | 20250401 | 110200 | 125262720 | 2450 | 2445 | 2450 | 2445 | 10036 |
| 491 | 20250401 | 110100 | 100687020 | 2450 | 2435 | 2450 | 2435 | 5645 |
| 492 | 20250401 | 110000 | 86874175 | 2420 | 2440 | 2445 | 2420 | 1500 |
| 493 | 20250401 | 105900 | 83231700 | 2440 | 2425 | 2440 | 2420 | 1067 |
| 494 | 20250401 | 105800 | 80633410 | 2445 | 2440 | 2445 | 2440 | 500 |
| 495 | 20250401 | 105700 | 79411710 | 2450 | 2450 | 2450 | 2415 | 563 |
| 496 | 20250401 | 105600 | 78036135 | 2450 | 2465 | 2465 | 2425 | 1206 |
| 497 | 20250401 | 105500 | 75090195 | 2450 | 2440 | 2460 | 2440 | 4143 |
| 498 | 20250401 | 105400 | 64957255 | 2440 | 2440 | 2440 | 2440 | 797 |
| 499 | 20250401 | 105300 | 63012575 | 2445 | 2445 | 2445 | 2430 | 340 |
| 500 | 20250401 | 105200 | 62185040 | 2445 | 2410 | 2445 | 2410 | 2028 |
| 501 | 20250401 | 105100 | 57262460 | 2415 | 2405 | 2415 | 2405 | 1000 |
| 502 | 20250401 | 105000 | 54849560 | 2415 | 2395 | 2420 | 2395 | 1200 |
| 503 | 20250401 | 104900 | 51971685 | 2390 | 2380 | 2390 | 2365 | 1937 |
| 504 | 20250401 | 104800 | 47349460 | 2375 | 2375 | 2375 | 2375 | 5100 |
| 505 | 20250401 | 104700 | 35236960 | 2375 | 2370 | 2375 | 2370 | 1236 |
| 506 | 20250401 | 104600 | 32303110 | 2375 | 2365 | 2375 | 2365 | 210 |
| 507 | 20250401 | 104500 | 31805020 | 2365 | 2300 | 2365 | 2300 | 5277 |
| 508 | 20250401 | 104400 | 19456805 | 2300 | 2290 | 2300 | 2290 | 341 |
| 509 | 20250401 | 104300 | 18675365 | 2290 | 2290 | 2290 | 2290 | 106 |
| 510 | 20250401 | 104200 | 18432625 | 2290 | 2290 | 2290 | 2290 | 0 |
| 511 | 20250401 | 104100 | 18432625 | 2290 | 2290 | 2290 | 2290 | 0 |
| 512 | 20250401 | 104000 | 18432625 | 2290 | 2290 | 2290 | 2290 | 4 |
| 513 | 20250401 | 103900 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 514 | 20250401 | 103800 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 515 | 20250401 | 103700 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 516 | 20250401 | 103600 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 517 | 20250401 | 103500 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 518 | 20250401 | 103400 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 519 | 20250401 | 103300 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 520 | 20250401 | 103200 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 521 | 20250401 | 103100 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 522 | 20250401 | 103000 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 523 | 20250401 | 102900 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 524 | 20250401 | 102800 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 525 | 20250401 | 102700 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 526 | 20250401 | 102600 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 527 | 20250401 | 102500 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 528 | 20250401 | 102400 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 529 | 20250401 | 102300 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 530 | 20250401 | 102200 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 531 | 20250401 | 102100 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 532 | 20250401 | 102000 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 533 | 20250401 | 101900 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 534 | 20250401 | 101800 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 535 | 20250401 | 101700 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 536 | 20250401 | 101600 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 537 | 20250401 | 101500 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 538 | 20250401 | 101400 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 539 | 20250401 | 101300 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 540 | 20250401 | 101200 | 18423465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 541 | 20250401 | 101100 | 18423465 | 2290 | 2290 | 2290 | 2290 | 28 |
| 542 | 20250401 | 101000 | 18359345 | 2290 | 2290 | 2290 | 2290 | 0 |
| 543 | 20250401 | 100900 | 18359345 | 2290 | 2290 | 2290 | 2290 | 0 |
| 544 | 20250401 | 100800 | 18359345 | 2290 | 2290 | 2290 | 2290 | 2 |
| 545 | 20250401 | 100700 | 18354765 | 2275 | 2275 | 2275 | 2275 | 0 |
| 546 | 20250401 | 100600 | 18354765 | 2275 | 2275 | 2275 | 2275 | 1 |
| 547 | 20250401 | 100500 | 18352490 | 2275 | 2275 | 2275 | 2275 | 0 |
| 548 | 20250401 | 100400 | 18352490 | 2275 | 2275 | 2275 | 2275 | 0 |
| 549 | 20250401 | 100300 | 18352490 | 2275 | 2275 | 2275 | 2275 | 0 |
| 550 | 20250401 | 100200 | 18352490 | 2275 | 2275 | 2275 | 2275 | 0 |
| 551 | 20250401 | 100100 | 18352490 | 2275 | 2275 | 2275 | 2275 | 0 |
| 552 | 20250401 | 100000 | 18352490 | 2275 | 2275 | 2275 | 2275 | 0 |
| 553 | 20250401 | 095900 | 18352490 | 2275 | 2280 | 2280 | 2275 | 101 |
| 554 | 20250401 | 095800 | 18122215 | 2280 | 2280 | 2280 | 2280 | 1325 |
| 555 | 20250401 | 095700 | 15101215 | 2280 | 2280 | 2280 | 2280 | 15 |
| 556 | 20250401 | 095600 | 15067015 | 2305 | 2305 | 2305 | 2305 | 22 |
| 557 | 20250401 | 095500 | 15016305 | 2285 | 2285 | 2285 | 2285 | 651 |
| 558 | 20250401 | 095400 | 13528770 | 2315 | 2315 | 2315 | 2315 | 0 |
| 559 | 20250401 | 095300 | 13528770 | 2315 | 2315 | 2315 | 2315 | 0 |
| 560 | 20250401 | 095200 | 13528770 | 2315 | 2315 | 2315 | 2315 | 0 |
| 561 | 20250401 | 095100 | 13528770 | 2315 | 2315 | 2315 | 2315 | 0 |
| 562 | 20250401 | 095000 | 13528770 | 2315 | 2315 | 2315 | 2315 | 0 |
| 563 | 20250401 | 094900 | 13528770 | 2315 | 2315 | 2315 | 2315 | 0 |
| 564 | 20250401 | 094800 | 13528770 | 2315 | 2315 | 2315 | 2315 | 0 |
| 565 | 20250401 | 094700 | 13528770 | 2315 | 2315 | 2315 | 2315 | 30 |
| 566 | 20250401 | 094600 | 13459320 | 2310 | 2310 | 2310 | 2310 | 0 |
| 567 | 20250401 | 094500 | 13459320 | 2310 | 2310 | 2310 | 2310 | 0 |
| 568 | 20250401 | 094400 | 13459320 | 2310 | 2310 | 2310 | 2310 | 50 |
| 569 | 20250401 | 094300 | 13343820 | 2310 | 2310 | 2310 | 2310 | 0 |
| 570 | 20250401 | 094200 | 13343820 | 2310 | 2310 | 2310 | 2310 | 0 |
| 571 | 20250401 | 094100 | 13343820 | 2310 | 2310 | 2310 | 2310 | 1 |
| 572 | 20250401 | 094000 | 13341510 | 2280 | 2280 | 2280 | 2280 | 0 |
| 573 | 20250401 | 093900 | 13341510 | 2280 | 2285 | 2310 | 2280 | 270 |
| 574 | 20250401 | 093800 | 12724580 | 2290 | 2290 | 2290 | 2290 | 44 |
| 575 | 20250401 | 093700 | 12623820 | 2290 | 2290 | 2290 | 2290 | 0 |
| 576 | 20250401 | 093600 | 12623820 | 2290 | 2300 | 2300 | 2290 | 765 |
| 577 | 20250401 | 093500 | 10871870 | 2300 | 2305 | 2305 | 2300 | 456 |
| 578 | 20250401 | 093400 | 9823040 | 2305 | 2305 | 2305 | 2305 | 66 |
| 579 | 20250401 | 093300 | 9670910 | 2325 | 2325 | 2325 | 2325 | 0 |
| 580 | 20250401 | 093200 | 9670910 | 2325 | 2320 | 2325 | 2320 | 10 |
| 581 | 20250401 | 093100 | 9647670 | 2330 | 2330 | 2330 | 2330 | 0 |
| 582 | 20250401 | 093000 | 9647670 | 2330 | 2330 | 2330 | 2330 | 0 |
| 583 | 20250401 | 092900 | 9647670 | 2330 | 2330 | 2330 | 2330 | 11 |
| 584 | 20250401 | 092800 | 9622040 | 2330 | 2330 | 2330 | 2330 | 0 |
| 585 | 20250401 | 092700 | 9622040 | 2330 | 2330 | 2330 | 2330 | 44 |
| 586 | 20250401 | 092600 | 9519520 | 2330 | 2330 | 2330 | 2330 | 0 |
| 587 | 20250401 | 092500 | 9519520 | 2330 | 2325 | 2330 | 2325 | 543 |
| 588 | 20250401 | 092400 | 8254630 | 2335 | 2335 | 2335 | 2335 | 0 |
| 589 | 20250401 | 092300 | 8254630 | 2335 | 2335 | 2335 | 2335 | 0 |
| 590 | 20250401 | 092200 | 8254630 | 2335 | 2335 | 2335 | 2335 | 0 |
| 591 | 20250401 | 092100 | 8254630 | 2335 | 2335 | 2335 | 2335 | 0 |
| 592 | 20250401 | 092000 | 8254630 | 2335 | 2335 | 2335 | 2335 | 0 |
| 593 | 20250401 | 091900 | 8254630 | 2335 | 2335 | 2335 | 2335 | 0 |
| 594 | 20250401 | 091800 | 8254630 | 2335 | 2335 | 2335 | 2335 | 17 |
| 595 | 20250401 | 091700 | 8214935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 596 | 20250401 | 091600 | 8214935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 597 | 20250401 | 091500 | 8214935 | 2335 | 2335 | 2335 | 2335 | 1 |
| 598 | 20250401 | 091400 | 8212600 | 2315 | 2315 | 2315 | 2315 | 0 |
| 599 | 20250401 | 091300 | 8212600 | 2315 | 2315 | 2315 | 2315 | 1 |
| 600 | 20250401 | 091200 | 8210285 | 2335 | 2330 | 2335 | 2330 | 27 |
| 601 | 20250401 | 091100 | 8147250 | 2330 | 2330 | 2330 | 2330 | 6 |
| 602 | 20250401 | 091000 | 8133270 | 2330 | 2330 | 2330 | 2330 | 0 |
| 603 | 20250401 | 090900 | 8133270 | 2330 | 2330 | 2330 | 2330 | 1 |
| 604 | 20250401 | 090800 | 8130940 | 2290 | 2290 | 2290 | 2290 | 0 |
| 605 | 20250401 | 090700 | 8130940 | 2290 | 2290 | 2290 | 2290 | 0 |
| 606 | 20250401 | 090600 | 8130940 | 2290 | 2290 | 2290 | 2290 | 100 |
| 607 | 20250401 | 090500 | 7901940 | 2330 | 2330 | 2330 | 2330 | 0 |
| 608 | 20250401 | 090400 | 7901940 | 2330 | 2330 | 2330 | 2330 | 1 |
| 609 | 20250401 | 090300 | 7899610 | 2280 | 2280 | 2280 | 2280 | 0 |
| 610 | 20250401 | 090200 | 7899610 | 2280 | 2305 | 2340 | 2250 | 2337 |
| 611 | 20250401 | 090100 | 2562215 | 2305 | 2305 | 2305 | 2305 | 3 |
| 612 | 20250401 | 090000 | 2555300 | 2300 | 2300 | 2300 | 2300 | 1111 |